[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XMAR":3,"homepage-market-summary":26,"stock-historical-XMAR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XMAR","2026-10-08",{"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 Enhance & Moderate Buffer ETF - March","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},43.75,43.71,43.76,43.67,43.78,-0.03,-0.07,9347.5464,43.79,39.080002,17456.676675466137,99.2,893,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":18,"is_up":35},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},36.285,16133,5888525.845542,19.84,"2025-04-28",[180,183,190,199,208,217,225,233,238,247,256,266,274,279,287,296,306,316,325,334,342,350,360,368,375,382,388,397,405,412,416,423,433,441,449,458,467,473,480,488,494,500,507,514,523,530,537,546,555,563,572,582,591,600,607,615,621,627,635,645,650,659,666,673,677,681,686,690,696,703,710,715,721,726,733,737,742,745,751,757,763,770,775,783,791,797,802,808,812,817,822,826,830,836,840,846,852,859,864,869,874,879,886,889,895,898,901,907,913,921,927,934,940,944,951,957,962,970,975,980,987,993,1000,1007,1014,1022,1028,1035,1044,1051,1058,1064,1073,1081,1087,1093,1099,1105,1112,1116,1121,1127,1132,1136,1143,1149,1154,1157,1162,1169,1174,1178,1181,1186,1191,1196,1199,1202,1207,1213,1217,1222,1228,1233,1239,1245,1249,1253,1256,1261,1268,1274,1276,1281,1285,1291,1298,1301,1305,1308,1311,1315,1320,1324,1328,1333,1337,1342,1347,1352,1354,1357,1359,1363,1367,1371,1375,1380,1386,1389,1395,1402,1407,1413,1417,1422,1427,1430,1434,1439,1446,1451,1457,1462,1468,1474,1479,1484,1491,1498,1505,1511,1516,1523,1529,1535,1543,1549,1552,1556,1560,1567,1572,1576,1583,1588,1592,1595,1598,1601,1606,1610,1615,1618,1625,1632,1636,1643,1650,1657,1663,1666,1669,1672,1676,1678,1682,1688,1696,1698,1704,1707,1712,1715,1719,1723,1729,1734,1738,1741,1745,1749,1754,1757,1760,1765,1771,1776,1781,1788,1793,1799,1804,1808,1811,1816,1823,1827,1833,1839,1845,1847,1851,1856,1861,1868,1873,1879,1886,1892,1897,1901,1906,1911,1915,1918,1925,1930,1935,1941,1945,1950,1955,1961,1967,1971,1974,1979,1986,1988,1992,1997,2002,2008,2013,2020,2027,2031,2037,2043,2049,2055,2063,2068,2073,2079,2084,2090,2096,2098,2105,2109,2116,2123,2128,2135,2142,2147,2154,2159,2164,2170,2176,2182,2186,2193,2200,2206,2211,2216,2220,2226,2233,2239,2245],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},63,43.7059,{"date":184,"open":185,"high":17,"low":14,"close":17,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",43.7399,0,5550.2991,59,43.7555,{"date":191,"open":192,"high":21,"low":193,"close":17,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",43.7799,43.7189,0.03,0.07,5237.9959,60,43.7397,{"date":200,"open":201,"high":13,"low":202,"close":13,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",43.7273,43.68,0.06,0.14,1994.9959,33,43.7094,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",43.61,43.69,0.05,0.11,6327.9959,44,43.6549,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":194,"percent_change":195,"volume":222,"transactions":223,"vwap":224},"2026-10-01",43.555,43.64,43.55,3911.5659,46,43.5737,{"date":226,"open":227,"high":228,"low":210,"close":210,"change":229,"percent_change":63,"volume":230,"transactions":231,"vwap":232},"2026-09-30",43.625,43.63,-0.02,3799.9959,37,43.6267,{"date":234,"open":221,"high":228,"low":221,"close":228,"change":186,"percent_change":186,"volume":235,"transactions":236,"vwap":237},"2026-09-29",10949.2449,70,43.5766,{"date":239,"open":240,"high":228,"low":241,"close":228,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",43.605,43.5476,0.005,0.01,5453.4495,75,43.5888,{"date":248,"open":249,"high":250,"low":249,"close":227,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",43.5692,43.65,0.04,0.09,5541.3495,54,43.593,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":142,"volume":263,"transactions":264,"vwap":265},"2026-09-24",43.571,43.6,43.56,43.585,-0.085,5346.3496,48,43.5807,{"date":267,"open":268,"high":16,"low":269,"close":16,"change":270,"percent_change":271,"volume":272,"transactions":181,"vwap":273},"2026-09-23",43.615,43.57,0.085,0.2,236323.8031,43.6686,{"date":275,"open":220,"high":250,"low":260,"close":261,"change":186,"percent_change":186,"volume":276,"transactions":277,"vwap":278},"2026-09-22",38763.2104,246,43.6376,{"date":280,"open":281,"high":210,"low":281,"close":261,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",43.52,0.095,0.22,16039.5104,146,43.5533,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":212,"volume":293,"transactions":294,"vwap":295},"2026-09-18",43.4201,43.495,43.49,0.02,3447.1818,84,43.441,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",43.44,43.47,43.43,0.1692,0.39,2725.8318,45,43.4463,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",43.42,43.46,43.3008,-0.0992,-0.23,4687.8318,71,43.3863,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":18,"volume":322,"transactions":323,"vwap":324},"2026-09-15",43.41,43.37,43.4,-0.015,1977.8318,29,43.396,{"date":326,"open":298,"high":309,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",43.406,43.415,-0.0395,-0.09,2869.8318,39,43.4233,{"date":335,"open":336,"high":309,"low":300,"close":337,"change":338,"percent_change":283,"volume":339,"transactions":340,"vwap":341},"2026-09-11",43.455,43.4545,0.0945,953.8318,32,43.4464,{"date":343,"open":319,"high":344,"low":345,"close":345,"change":19,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",43.3899,43.36,-0.16,3074.8318,26,43.3692,{"date":351,"open":352,"high":353,"low":354,"close":300,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",43.417,43.435,43.399,-0.035,-0.08,1163.8318,34,43.4144,{"date":361,"open":320,"high":362,"low":320,"close":363,"change":364,"percent_change":330,"volume":365,"transactions":366,"vwap":367},"2026-09-08",43.4734,43.465,-0.04,4474.8318,55,43.4467,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":186,"percent_change":186,"volume":373,"transactions":206,"vwap":374},"2026-09-04",43.5399,43.4841,43.505,1425.8318,43.497,{"date":376,"open":377,"high":372,"low":308,"close":372,"change":195,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",43.4667,0.16,704.8318,25,43.4499,{"date":383,"open":384,"high":385,"low":384,"close":353,"change":282,"percent_change":283,"volume":386,"transactions":206,"vwap":387},"2026-09-02",43.39,43.45,1872.8318,43.4132,{"date":389,"open":390,"high":318,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",43.3239,43.34,-0.075,-0.17,6278.231342,66,43.3487,{"date":398,"open":300,"high":300,"low":399,"close":328,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",43.38,-0.0048,-0.01,1337.8318,36,43.3984,{"date":406,"open":385,"high":385,"low":384,"close":407,"change":408,"percent_change":-6,"volume":409,"transactions":410,"vwap":411},"2026-08-28",43.4198,-0.0002,1651.8318,22,43.4138,{"date":413,"open":300,"high":300,"low":399,"close":308,"change":195,"percent_change":378,"volume":414,"transactions":223,"vwap":415},"2026-08-27",1733.8318,43.411,{"date":417,"open":319,"high":384,"low":391,"close":418,"change":419,"percent_change":243,"volume":420,"transactions":421,"vwap":422},"2026-08-26",43.35,0.0052,7466.8318,80,43.3709,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",43.315,43.3448,43.31,0.0348,0.08,4094.8318,47,43.3159,{"date":434,"open":435,"high":436,"low":437,"close":427,"change":292,"percent_change":212,"volume":438,"transactions":439,"vwap":440},"2026-08-24",43.295,43.33,43.2501,1782.9927,42,43.2921,{"date":442,"open":443,"high":427,"low":444,"close":445,"change":446,"percent_change":203,"volume":447,"transactions":223,"vwap":448},"2026-08-21",43.3,43.28,43.29,0.0275,3686.3142,43.288,{"date":450,"open":451,"high":444,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",43.24,43.2625,-0.0426,-0.1,1627.7118,35,43.2652,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":254,"vwap":466},"2026-08-19",43.27,43.3299,43.3051,0.0651,0.15,2721.9318,43.2945,{"date":468,"open":469,"high":460,"low":451,"close":451,"change":364,"percent_change":330,"volume":470,"transactions":471,"vwap":472},"2026-08-18",43.241,3967.8318,50,43.2494,{"date":474,"open":444,"high":475,"low":460,"close":444,"change":476,"percent_change":477,"volume":478,"transactions":332,"vwap":479},"2026-08-17",43.2926,-0.025,-0.06,1721.8318,43.2905,{"date":481,"open":443,"high":482,"low":445,"close":483,"change":484,"percent_change":429,"volume":485,"transactions":486,"vwap":487},"2026-08-14",43.3426,43.305,0.035,10672.8318,73,43.3024,{"date":489,"open":460,"high":490,"low":460,"close":460,"change":243,"percent_change":292,"volume":491,"transactions":492,"vwap":493},"2026-08-13",43.2701,4929.8321,49,43.2709,{"date":495,"open":496,"high":444,"low":496,"close":497,"change":212,"percent_change":164,"volume":498,"transactions":245,"vwap":499},"2026-08-12",43.25,43.26,9342.8318,43.2562,{"date":501,"open":502,"high":503,"low":504,"close":502,"change":401,"percent_change":229,"volume":505,"transactions":358,"vwap":506},"2026-08-11",43.21,43.23,43.19,1646.8318,43.2141,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":321,"percent_change":18,"volume":512,"transactions":421,"vwap":513},"2026-08-10",43.2771,43.1872,43.22,9309.8318,43.2306,{"date":515,"open":516,"high":517,"low":502,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",43.225,43.235,0.0547,0.13,10934.9688,56,43.2269,{"date":524,"open":503,"high":503,"low":525,"close":526,"change":527,"percent_change":63,"volume":528,"transactions":304,"vwap":529},"2026-08-06",43.17,43.1803,-0.0197,4540.2218,43.1917,{"date":531,"open":532,"high":503,"low":504,"close":533,"change":534,"percent_change":186,"volume":535,"transactions":456,"vwap":536},"2026-08-05",43.205,43.2,0.0016,3378.7728,43.2059,{"date":538,"open":525,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",43.1984,43.12,0.1384,0.32,14711.8318,89,43.1705,{"date":547,"open":548,"high":549,"low":550,"close":548,"change":551,"percent_change":378,"volume":552,"transactions":553,"vwap":554},"2026-08-03",43.06,43.075,43.04,0.0703,2900.8318,43,43.0553,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":69,"volume":560,"transactions":561,"vwap":562},"2026-07-31",42.84,42.9897,0.1397,17823.8318,150,42.9313,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":542,"volume":569,"transactions":570,"vwap":571},"2026-07-30",42.8,42.88,42.85,0.1365,28502,126,42.8282,{"date":573,"open":574,"high":557,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",42.78,42.6815,42.7135,-0.1413,-0.33,21473,83,42.764,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":204,"volume":589,"transactions":471,"vwap":590},"2026-07-28",42.82,42.8599,42.8199,42.8548,0.0586,4080,42.8348,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":213,"volume":597,"transactions":598,"vwap":599},"2026-07-27",42.95,42.723,42.7962,0.0462,9891,74,42.7716,{"date":601,"open":602,"high":584,"low":603,"close":604,"change":195,"percent_change":378,"volume":605,"transactions":553,"vwap":606},"2026-07-24",42.755,42.73,42.75,7438.5,42.7662,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":108,"volume":613,"transactions":439,"vwap":614},"2026-07-23",42.81,42.66,42.68,-0.165,3232,42.7104,{"date":616,"open":557,"high":617,"low":557,"close":618,"change":321,"percent_change":18,"volume":619,"transactions":206,"vwap":620},"2026-07-22",42.87,42.845,2107.238,42.8516,{"date":622,"open":623,"high":566,"low":567,"close":623,"change":624,"percent_change":271,"volume":625,"transactions":439,"vwap":626},"2026-07-21",42.86,0.0845,3540,42.8542,{"date":628,"open":565,"high":557,"low":629,"close":630,"change":631,"percent_change":229,"volume":632,"transactions":633,"vwap":634},"2026-07-20",42.7736,42.7755,-0.0105,6417,61,42.8088,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":393,"volume":642,"transactions":643,"vwap":644},"2026-07-17",42.825,42.83,42.771,42.786,-0.074,18591.841,28,42.7846,{"date":646,"open":647,"high":647,"low":623,"close":623,"change":364,"percent_change":330,"volume":648,"transactions":323,"vwap":649},"2026-07-16",42.9199,1138,42.8915,{"date":651,"open":652,"high":653,"low":654,"close":652,"change":655,"percent_change":252,"volume":656,"transactions":657,"vwap":658},"2026-07-15",42.9,42.91,42.8518,0.0398,1691,31,42.8973,{"date":660,"open":574,"high":661,"low":574,"close":662,"change":663,"percent_change":378,"volume":664,"transactions":439,"vwap":665},"2026-07-14",42.89,42.8602,0.0702,3299,42.8416,{"date":667,"open":584,"high":668,"low":669,"close":669,"change":477,"percent_change":670,"volume":671,"transactions":231,"vwap":672},"2026-07-13",42.8499,42.79,-0.14,4794,42.8142,{"date":674,"open":567,"high":617,"low":638,"close":567,"change":675,"percent_change":203,"volume":676,"transactions":9,"vwap":567},"2026-07-10",0.025,3300,{"date":678,"open":565,"high":618,"low":565,"close":637,"change":679,"percent_change":213,"volume":680,"transactions":9,"vwap":637},"2026-07-09",0.045,5800,{"date":682,"open":683,"high":684,"low":683,"close":574,"change":186,"percent_change":186,"volume":685,"transactions":9,"vwap":574},"2026-07-08",42.69,42.798,4100,{"date":687,"open":669,"high":688,"low":604,"close":574,"change":229,"percent_change":63,"volume":689,"transactions":9,"vwap":574},"2026-07-07",42.815,6600,{"date":691,"open":692,"high":638,"low":692,"close":565,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":565},"2026-07-06",42.72,0.075,0.18,11700,{"date":697,"open":698,"high":699,"low":611,"close":700,"change":701,"percent_change":229,"volume":702,"transactions":9,"vwap":700},"2026-07-02",42.7,42.805,42.725,-0.007,24300,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":401,"volume":709,"transactions":9,"vwap":707},"2026-07-01",42.63,42.77,42.732,-0.003,32900,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":282,"percent_change":283,"volume":714,"transactions":9,"vwap":713},"2026-06-30",42.58,42.735,10900,{"date":716,"open":717,"high":683,"low":717,"close":718,"change":694,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",42.59,42.64,0.42,7800,{"date":722,"open":723,"high":712,"low":724,"close":724,"change":364,"percent_change":330,"volume":725,"transactions":9,"vwap":724},"2026-06-26",42.54,42.46,26000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":18,"percent_change":19,"volume":732,"transactions":9,"vwap":731},"2026-06-25",42.53,42.628,42.49,42.5,16200,{"date":734,"open":735,"high":717,"low":730,"close":728,"change":194,"percent_change":195,"volume":736,"transactions":9,"vwap":728},"2026-06-24",42.52,501100,{"date":738,"open":724,"high":739,"low":740,"close":731,"change":356,"percent_change":142,"volume":741,"transactions":9,"vwap":731},"2026-06-23",42.6,42.45,226900,{"date":743,"open":705,"high":705,"low":744,"close":712,"change":364,"percent_change":330,"volume":676,"transactions":9,"vwap":712},"2026-06-22",42.55,{"date":746,"open":747,"high":705,"low":712,"close":748,"change":164,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-18",42.605,42.62,0.28,3000,{"date":752,"open":748,"high":753,"low":754,"close":731,"change":755,"percent_change":154,"volume":756,"transactions":9,"vwap":731},"2026-06-17",42.65,42.485,-0.179,16300,{"date":758,"open":753,"high":759,"low":753,"close":760,"change":761,"percent_change":292,"volume":762,"transactions":9,"vwap":760},"2026-06-16",42.683,42.679,0.009,2500,{"date":764,"open":765,"high":766,"low":753,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-15",42.665,42.67,0.153,0.36,700,{"date":771,"open":724,"high":728,"low":724,"close":772,"change":773,"percent_change":519,"volume":774,"transactions":9,"vwap":772},"2026-06-12",42.517,0.057,4600,{"date":776,"open":777,"high":778,"low":779,"close":724,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":724},"2026-06-11",42.28,42.467,42.25,0.181,0.43,1800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":750,"transactions":9,"vwap":788},"2026-06-10",42.27,42.295,42.245,42.279,-0.117,-0.28,{"date":792,"open":724,"high":724,"low":793,"close":794,"change":795,"percent_change":454,"volume":796,"transactions":9,"vwap":794},"2026-06-09",42.275,42.396,-0.044,2100,{"date":798,"open":731,"high":731,"low":799,"close":799,"change":800,"percent_change":49,"volume":801,"transactions":9,"vwap":799},"2026-06-08",42.44,0.042,2400,{"date":803,"open":735,"high":735,"low":804,"close":805,"change":806,"percent_change":807,"volume":796,"transactions":9,"vwap":805},"2026-06-05",42.361,42.398,-0.232,-0.54,{"date":809,"open":810,"high":705,"low":744,"close":705,"change":811,"percent_change":49,"volume":172,"transactions":9,"vwap":705},"2026-06-04",42.57,0.043,{"date":813,"open":739,"high":814,"low":810,"close":815,"change":708,"percent_change":401,"volume":816,"transactions":9,"vwap":815},"2026-06-03",42.61,42.587,7100,{"date":818,"open":739,"high":748,"low":717,"close":717,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":717},"2026-06-02",-0.065,-0.15,1100,{"date":823,"open":748,"high":611,"low":815,"close":824,"change":251,"percent_change":252,"volume":825,"transactions":9,"vwap":824},"2026-06-01",42.655,19600,{"date":827,"open":718,"high":753,"low":712,"close":828,"change":251,"percent_change":252,"volume":829,"transactions":9,"vwap":828},"2026-05-29",42.615,9500,{"date":831,"open":832,"high":717,"low":832,"close":833,"change":834,"percent_change":519,"volume":835,"transactions":9,"vwap":833},"2026-05-28",42.48,42.575,0.055,8800,{"date":837,"open":735,"high":728,"low":724,"close":735,"change":838,"percent_change":251,"volume":839,"transactions":9,"vwap":735},"2026-05-27",0.017,3500,{"date":841,"open":842,"high":843,"low":730,"close":844,"change":845,"percent_change":519,"volume":821,"transactions":9,"vwap":844},"2026-05-26",42.505,42.51,42.503,0.056,{"date":847,"open":730,"high":730,"low":848,"close":849,"change":850,"percent_change":252,"volume":851,"transactions":9,"vwap":849},"2026-05-22",42.43,42.447,0.037,7600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":834,"percent_change":519,"volume":858,"transactions":9,"vwap":857},"2026-05-21",42.33,42.42,42.31,42.41,7500,{"date":860,"open":854,"high":861,"low":862,"close":861,"change":195,"percent_change":863,"volume":676,"transactions":9,"vwap":861},"2026-05-20",42.355,42.32,0.17,{"date":865,"open":866,"high":856,"low":866,"close":867,"change":868,"percent_change":454,"volume":689,"transactions":9,"vwap":867},"2026-05-19",42.23,42.285,-0.043,{"date":870,"open":854,"high":871,"low":779,"close":872,"change":811,"percent_change":49,"volume":873,"transactions":9,"vwap":872},"2026-05-18",42.36,42.328,13000,{"date":875,"open":876,"high":854,"low":785,"close":867,"change":330,"percent_change":877,"volume":878,"transactions":9,"vwap":867},"2026-05-15",42.29,-0.21,6900,{"date":880,"open":862,"high":881,"low":882,"close":883,"change":884,"percent_change":464,"volume":885,"transactions":9,"vwap":883},"2026-05-14",42.38,42.3,42.375,0.065,10000,{"date":887,"open":882,"high":854,"low":779,"close":856,"change":850,"percent_change":252,"volume":888,"transactions":9,"vwap":856},"2026-05-13",11500,{"date":890,"open":779,"high":876,"low":891,"close":892,"change":893,"percent_change":-6,"volume":894,"transactions":9,"vwap":892},"2026-05-12",42.24,42.273,-0.002,3700,{"date":896,"open":897,"high":793,"low":897,"close":793,"change":401,"percent_change":229,"volume":821,"transactions":9,"vwap":793},"2026-05-11",42.26,{"date":899,"open":867,"high":876,"low":897,"close":867,"change":195,"percent_change":863,"volume":900,"transactions":9,"vwap":867},"2026-05-08",3800,{"date":902,"open":866,"high":903,"low":904,"close":905,"change":18,"percent_change":19,"volume":906,"transactions":9,"vwap":905},"2026-05-07",42.265,42.2,42.215,6100,{"date":908,"open":909,"high":787,"low":909,"close":787,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":787},"2026-05-06",42.15,0.121,0.29,400,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-05",42.049999,42.164,42.124,0.114,0.27,3400,{"date":922,"open":909,"high":909,"low":923,"close":924,"change":925,"percent_change":926,"volume":720,"transactions":9,"vwap":924},"2026-05-04",41.97,42.0099983,-0.105,-0.25,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":203,"percent_change":204,"volume":933,"transactions":9,"vwap":932},"2026-05-01",42.11,42.14,42.09,42.115,6400,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":164,"percent_change":911,"volume":939,"transactions":9,"vwap":938},"2026-04-30",41.94,42.060001,42.055,3200,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":242,"percent_change":243,"volume":943,"transactions":9,"vwap":942},"2026-04-29",41.935,100,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":670,"volume":950,"transactions":9,"vwap":947},"2026-04-28",41.915,41.93,41.88,-0.059,7900,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":252,"volume":762,"transactions":9,"vwap":955},"2026-04-27",42.02,41.92,41.989,0.039,{"date":958,"open":954,"high":923,"low":954,"close":959,"change":960,"percent_change":961,"volume":839,"transactions":9,"vwap":959},"2026-04-24",41.95,0.098,0.23,{"date":963,"open":948,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-23",41.91,41.79,41.852,-0.053,-0.13,6800,{"date":971,"open":959,"high":959,"low":972,"close":973,"change":519,"percent_change":113,"volume":974,"transactions":9,"vwap":973},"2026-04-22",41.885,41.905,2900,{"date":976,"open":948,"high":959,"low":977,"close":977,"change":262,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-21",41.775,-0.2,179400,{"date":981,"open":982,"high":936,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-04-20",41.86,41.82,-0.052,-0.12,4900,{"date":988,"open":948,"high":959,"low":989,"close":990,"change":991,"percent_change":992,"volume":969,"transactions":9,"vwap":990},"2026-04-17",41.855,41.912,0.154,0.37,{"date":994,"open":995,"high":965,"low":996,"close":997,"change":998,"percent_change":243,"volume":999,"transactions":9,"vwap":997},"2026-04-16",41.76,41.71,41.758,0.003,9100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":429,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-15",41.73,41.755,41.68,0.19,5600,{"date":1008,"open":1009,"high":996,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-14",41.54,41.675,0.126,0.3,3900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-13",41.42,41.55,41.549,0.164,0.4,8400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":355,"percent_change":356,"volume":774,"transactions":9,"vwap":1027},"2026-04-10",41.4,41.47,41.35,41.385,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1016,"change":1033,"percent_change":302,"volume":1034,"transactions":9,"vwap":1016},"2026-04-09",41.275,41.43,41.241,0.162,11300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-08",41.27,41.29,41.25,41.258,0.419,1.03,17600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":429,"volume":1050,"transactions":9,"vwap":1047},"2026-04-07",40.655,40.839,40.61,0.031,12600,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":292,"volume":1057,"transactions":9,"vwap":1055},"2026-04-06",40.83,40.75,40.808,0.008,9400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":693,"percent_change":694,"volume":1063,"transactions":9,"vwap":1061},"2026-04-02",40.67,40.8,40.615,21400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-01",40.78,40.82,40.68,40.725,0.235,0.58,7300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-03-31",40.26,40.49,40.2,0.48,1.2,10800,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":243,"percent_change":194,"volume":1086,"transactions":9,"vwap":1085},"2026-03-30",40.28,39.89,40.0099983,22400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":92,"volume":1092,"transactions":9,"vwap":1090},"2026-03-27",40.25,40,-0.3,57400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1091,"percent_change":92,"volume":1098,"transactions":9,"vwap":1097},"2026-03-26",40.59,40.63,40.3,24700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":429,"percent_change":271,"volume":1104,"transactions":9,"vwap":1103},"2026-03-25",40.654,40.76,40.6,637000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":19,"percent_change":393,"volume":1111,"transactions":9,"vwap":1110},"2026-03-24",40.57,40.64,40.46,40.52,243500,{"date":1113,"open":1114,"high":1053,"low":1107,"close":1095,"change":164,"percent_change":1012,"volume":1115,"transactions":9,"vwap":1095},"2026-03-23",40.73,14000,{"date":1117,"open":1118,"high":1076,"low":1118,"close":1119,"change":212,"percent_change":164,"volume":1120,"transactions":9,"vwap":1119},"2026-03-20",40.35,40.47,133100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":203,"percent_change":464,"volume":1126,"transactions":9,"vwap":1124},"2026-03-19",40.38,40.42,40.36,4400,{"date":1128,"open":1129,"high":1130,"low":1118,"close":1125,"change":63,"percent_change":985,"volume":1131,"transactions":9,"vwap":1125},"2026-03-18",40.41,40.45,8200,{"date":1133,"open":1134,"high":1119,"low":1118,"close":1129,"change":675,"percent_change":203,"volume":1135,"transactions":9,"vwap":1129},"2026-03-17",40.37,31200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":243,"percent_change":292,"volume":1142,"transactions":9,"vwap":1141},"2026-03-16",40.4,40.43,40.342,40.385,1900,{"date":1144,"open":1118,"high":1145,"low":1146,"close":1147,"change":212,"percent_change":164,"volume":1148,"transactions":9,"vwap":1147},"2026-03-13",40.387,40.33,40.375,4500,{"date":1150,"open":1151,"high":1146,"low":1151,"close":1152,"change":1153,"percent_change":401,"volume":782,"transactions":9,"vwap":1152},"2026-03-12",40.31,40.325,-0.005,{"date":1155,"open":1146,"high":1118,"low":1152,"close":1146,"change":194,"percent_change":195,"volume":1156,"transactions":9,"vwap":1146},"2026-03-11",4000,{"date":1158,"open":1151,"high":1146,"low":1159,"close":1097,"change":1160,"percent_change":229,"volume":1161,"transactions":9,"vwap":1097},"2026-03-10",40.29,-0.009,9000,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":195,"volume":1168,"transactions":9,"vwap":1166},"2026-03-09",40.22,40.34,40.309,0.029,8600,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1083,"change":243,"percent_change":292,"volume":1173,"transactions":9,"vwap":1083},"2026-03-06",40.21,40.348,15000,{"date":1175,"open":1089,"high":1118,"low":1089,"close":1176,"change":19,"percent_change":393,"volume":1177,"transactions":9,"vwap":1176},"2026-03-05",40.27,7700,{"date":1179,"open":1083,"high":1118,"low":1176,"close":1165,"change":429,"percent_change":271,"volume":1180,"transactions":9,"vwap":1165},"2026-03-04",102700,{"date":1182,"open":1183,"high":1159,"low":1183,"close":1075,"change":868,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1075},"2026-03-03",40.14,-0.11,10700,{"date":1187,"open":1176,"high":1140,"low":1089,"close":1188,"change":1189,"percent_change":519,"volume":1190,"transactions":9,"vwap":1188},"2026-03-02",40.303,0.053,15900,{"date":1192,"open":1193,"high":1194,"low":1089,"close":1089,"change":18,"percent_change":19,"volume":1195,"transactions":9,"vwap":1089},"2026-02-27",40.295,40.32,19000,{"date":1197,"open":1089,"high":1198,"low":1089,"close":1083,"change":229,"percent_change":63,"volume":816,"transactions":9,"vwap":1083},"2026-02-26",40.305,{"date":1200,"open":1075,"high":1097,"low":1089,"close":1097,"change":212,"percent_change":164,"volume":1201,"transactions":9,"vwap":1097},"2026-02-25",8900,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1089,"change":1206,"percent_change":203,"volume":1057,"transactions":9,"vwap":1089},"2026-02-24",40.18,40.285,0.026,{"date":1208,"open":1209,"high":1176,"low":1171,"close":1210,"change":1211,"percent_change":243,"volume":1212,"transactions":9,"vwap":1210},"2026-02-23",40.248,40.224,0.004,19100,{"date":1214,"open":1089,"high":1215,"low":1171,"close":1164,"change":1216,"percent_change":-6,"volume":1006,"transactions":9,"vwap":1164},"2026-02-20",40.264,-0.001,{"date":1218,"open":1204,"high":1219,"low":1204,"close":1220,"change":1221,"percent_change":18,"volume":1126,"transactions":9,"vwap":1220},"2026-02-19",40.225,40.221,-0.014,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":693,"percent_change":1005,"volume":920,"transactions":9,"vwap":1227},"2026-02-18",40.195,40.24,40.19,40.235,{"date":1229,"open":1230,"high":1171,"low":1230,"close":1231,"change":321,"percent_change":364,"volume":1232,"transactions":9,"vwap":1231},"2026-02-17",40.15,40.16,10600,{"date":1234,"open":1235,"high":1077,"low":1231,"close":1236,"change":1237,"percent_change":429,"volume":1238,"transactions":9,"vwap":1236},"2026-02-13",40.17,40.175,0.033,4200,{"date":1240,"open":1241,"high":1083,"low":1242,"close":1243,"change":1244,"percent_change":19,"volume":685,"transactions":9,"vwap":1243},"2026-02-12",40.275,40.129,40.142,-0.028,{"date":1246,"open":1235,"high":1171,"low":1231,"close":1235,"change":1247,"percent_change":1184,"volume":1248,"transactions":9,"vwap":1235},"2026-02-11",-0.045,21800,{"date":1250,"open":1164,"high":1176,"low":1231,"close":1251,"change":1252,"percent_change":251,"volume":974,"transactions":9,"vwap":1251},"2026-02-10",40.215,0.015,{"date":1254,"open":1183,"high":1255,"low":1183,"close":1077,"change":292,"percent_change":212,"volume":920,"transactions":9,"vwap":1077},"2026-02-09",40.201,{"date":1257,"open":1258,"high":1164,"low":1258,"close":1204,"change":1259,"percent_change":1260,"volume":816,"transactions":9,"vwap":1204},"2026-02-06",40.13,0.099,0.25,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":356,"volume":1267,"transactions":9,"vwap":1265},"2026-02-05",40.060001,40.12,40.081001,-0.034,1300,{"date":1269,"open":1270,"high":1171,"low":1271,"close":1272,"change":1153,"percent_change":401,"volume":1273,"transactions":9,"vwap":1272},"2026-02-04",40.099998,40.080002,40.115,25000,{"date":1275,"open":1230,"high":1230,"low":1270,"close":1264,"change":364,"percent_change":454,"volume":933,"transactions":9,"vwap":1264},"2026-02-03",{"date":1277,"open":1278,"high":1279,"low":1278,"close":1231,"change":292,"percent_change":212,"volume":1280,"transactions":9,"vwap":1231},"2026-02-02",40.089001,40.165,9600,{"date":1282,"open":1271,"high":1283,"low":1271,"close":1183,"change":1153,"percent_change":401,"volume":1284,"transactions":9,"vwap":1183},"2026-01-30",40.164,2000,{"date":1286,"open":1287,"high":1235,"low":1288,"close":1289,"change":1049,"percent_change":429,"volume":1290,"transactions":9,"vwap":1289},"2026-01-29",40.09,40.061001,40.145,22500,{"date":1292,"open":1293,"high":1294,"low":1270,"close":1295,"change":1296,"percent_change":477,"volume":1297,"transactions":9,"vwap":1295},"2026-01-28",40.11,40.149,40.114,-0.026,62400,{"date":1299,"open":1287,"high":1289,"low":1287,"close":1183,"change":251,"percent_change":49,"volume":1300,"transactions":9,"vwap":1183},"2026-01-27",2300,{"date":1302,"open":1270,"high":1303,"low":1304,"close":1270,"change":321,"percent_change":364,"volume":969,"transactions":9,"vwap":1270},"2026-01-26",40.134,40.07,{"date":1306,"open":1307,"high":1258,"low":1287,"close":1272,"change":484,"percent_change":252,"volume":750,"transactions":9,"vwap":1272},"2026-01-23",40.125,{"date":1309,"open":1293,"high":1293,"low":1310,"close":1271,"change":194,"percent_change":195,"volume":1057,"transactions":9,"vwap":1271},"2026-01-22",40.049999,{"date":1312,"open":1313,"high":1263,"low":1090,"close":1310,"change":195,"percent_change":694,"volume":1314,"transactions":9,"vwap":1310},"2026-01-21",40.029999,23500,{"date":1316,"open":1090,"high":1317,"low":1318,"close":1319,"change":392,"percent_change":142,"volume":816,"transactions":9,"vwap":1319},"2026-01-20",40.040001,39.96,39.98,{"date":1321,"open":1317,"high":1322,"low":1313,"close":1323,"change":194,"percent_change":195,"volume":676,"transactions":9,"vwap":1323},"2026-01-16",40.071999,40.055,{"date":1325,"open":1085,"high":1271,"low":1085,"close":1326,"change":186,"percent_change":186,"volume":1327,"transactions":9,"vwap":1326},"2026-01-15",40.025002,5700,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1326,"change":1153,"percent_change":401,"volume":1332,"transactions":9,"vwap":1326},"2026-01-14",40.044998,39.945,13300,{"date":1334,"open":1313,"high":1335,"low":1090,"close":1313,"change":186,"percent_change":186,"volume":1336,"transactions":9,"vwap":1313},"2026-01-13",40.082001,15400,{"date":1338,"open":1339,"high":1264,"low":1340,"close":1313,"change":401,"percent_change":229,"volume":1341,"transactions":9,"vwap":1313},"2026-01-12",40.046001,40.019001,4700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1317,"change":484,"percent_change":252,"volume":1126,"transactions":9,"vwap":1317},"2026-01-09",40.051998,40.091999,40.011002,{"date":1348,"open":1349,"high":1313,"low":1350,"close":1351,"change":242,"percent_change":243,"volume":1126,"transactions":9,"vwap":1351},"2026-01-08",39.99,39.985,40.0050011,{"date":1353,"open":1085,"high":1310,"low":1349,"close":1090,"change":321,"percent_change":364,"volume":1232,"transactions":9,"vwap":1090},"2026-01-07",{"date":1355,"open":1326,"high":1326,"low":1350,"close":1356,"change":484,"percent_change":252,"volume":762,"transactions":9,"vwap":1356},"2026-01-06",40.014999,{"date":1358,"open":1349,"high":1085,"low":1319,"close":1319,"change":1252,"percent_change":251,"volume":1177,"transactions":9,"vwap":1319},"2026-01-05",{"date":1360,"open":1361,"high":1361,"low":1318,"close":1362,"change":484,"percent_change":252,"volume":939,"transactions":9,"vwap":1362},"2026-01-02",40.02,39.965,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":229,"percent_change":63,"volume":796,"transactions":9,"vwap":1366},"2025-12-31",39.975,39.93,{"date":1368,"open":1369,"high":1318,"low":1369,"close":1369,"change":243,"percent_change":194,"volume":1370,"transactions":9,"vwap":1369},"2025-12-30",39.95,8100,{"date":1372,"open":1318,"high":1318,"low":1366,"close":1373,"change":1160,"percent_change":229,"volume":1374,"transactions":9,"vwap":1373},"2025-12-29",39.94,5500,{"date":1376,"open":1373,"high":1318,"low":1377,"close":1378,"change":1379,"percent_change":252,"volume":1156,"transactions":9,"vwap":1378},"2025-12-26",39.92,39.949,0.034,{"date":1381,"open":1366,"high":1382,"low":1383,"close":1384,"change":675,"percent_change":203,"volume":1385,"transactions":9,"vwap":1384},"2025-12-24",39.935,39.91,39.915,142600,{"date":1387,"open":1084,"high":1388,"low":1084,"close":1084,"change":243,"percent_change":194,"volume":829,"transactions":9,"vwap":1084},"2025-12-23",39.932,{"date":1390,"open":1391,"high":1084,"low":1392,"close":1393,"change":679,"percent_change":213,"volume":1394,"transactions":9,"vwap":1393},"2025-12-22",39.885,39.87,39.88,9300,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":378,"volume":1401,"transactions":9,"vwap":1399},"2025-12-19",39.75,39.842,39.835,0.064,13600,{"date":1403,"open":1404,"high":1405,"low":1397,"close":1406,"change":956,"percent_change":49,"volume":851,"transactions":9,"vwap":1406},"2025-12-18",39.76,39.79,39.771,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":356,"volume":695,"transactions":9,"vwap":1411},"2025-12-17",39.78,39.73,39.732,-0.033,{"date":1414,"open":1415,"high":1405,"low":1410,"close":1416,"change":1252,"percent_change":251,"volume":829,"transactions":9,"vwap":1416},"2025-12-16",39.74,39.765,{"date":1418,"open":1419,"high":1420,"low":1415,"close":1397,"change":1421,"percent_change":401,"volume":1238,"transactions":9,"vwap":1397},"2025-12-15",39.747,39.761,-0.004,{"date":1423,"open":1424,"high":1424,"low":1410,"close":1425,"change":1426,"percent_change":18,"volume":1341,"transactions":9,"vwap":1425},"2025-12-12",39.77,39.754,-0.011,{"date":1428,"open":1429,"high":1409,"low":1429,"close":1416,"change":194,"percent_change":429,"volume":878,"transactions":9,"vwap":1416},"2025-12-11",39.735,{"date":1431,"open":1432,"high":1415,"low":1432,"close":1429,"change":1433,"percent_change":203,"volume":1284,"transactions":9,"vwap":1429},"2025-12-10",39.713,0.023,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":292,"percent_change":212,"volume":839,"transactions":9,"vwap":1438},"2025-12-09",39.72,39.7,39.712,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":476,"percent_change":477,"volume":1445,"transactions":9,"vwap":1444},"2025-12-08",39.701,39.723,39.68,39.692,900,{"date":1447,"open":1448,"high":1449,"low":1437,"close":1450,"change":811,"percent_change":213,"volume":1284,"transactions":9,"vwap":1450},"2025-12-05",39.739,39.741,39.717,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":251,"volume":1456,"transactions":9,"vwap":1454},"2025-12-04",39.65,39.674,0.014,2800,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1206,"percent_change":195,"volume":858,"transactions":9,"vwap":1461},"2025-12-03",39.64,39.665,39.66,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1455,"percent_change":251,"volume":939,"transactions":9,"vwap":1467},"2025-12-02",39.63,39.642,39.61,39.634,{"date":1469,"open":1466,"high":1461,"low":1470,"close":1471,"change":1472,"percent_change":364,"volume":1473,"transactions":9,"vwap":1471},"2025-12-01",39.594,39.62,-0.016,11000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":203,"percent_change":464,"volume":685,"transactions":9,"vwap":1477},"2025-11-28",39.58,39.636,39.57,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":850,"percent_change":252,"volume":906,"transactions":9,"vwap":1483},"2025-11-26",39.56,39.6,39.576,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1005,"volume":1490,"transactions":9,"vwap":1487},"2025-11-25",39.5,39.539,39.44,0.074,12200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":302,"volume":1497,"transactions":9,"vwap":1494},"2025-11-24",39.36,39.465,39.35,0.155,5200,{"date":1499,"open":1500,"high":1495,"low":1501,"close":1502,"change":1503,"percent_change":919,"volume":1504,"transactions":9,"vwap":1502},"2025-11-21",39.262,39.21,39.31,0.106,11800,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":790,"volume":750,"transactions":9,"vwap":1509},"2025-11-20",39.45,39.17,39.204,-0.112,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":845,"percent_change":204,"volume":1177,"transactions":9,"vwap":1515},"2025-11-19",39.26,39.34,39.316,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1513,"change":1521,"percent_change":312,"volume":1522,"transactions":9,"vwap":1513},"2025-11-18",39.275,39.32,39.24,-0.091,4800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":819,"percent_change":346,"volume":1156,"transactions":9,"vwap":1528},"2025-11-17",39.38,39.41,39.33,39.351,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":213,"volume":1168,"transactions":9,"vwap":1533},"2025-11-14",39.37,39.46,39.416,0.044,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":851,"transactions":9,"vwap":1540},"2025-11-13",39.495,39.51,39.365,39.372,-0.113,-0.29,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":476,"percent_change":477,"volume":1548,"transactions":9,"vwap":1547},"2025-11-12",39.4,39.515,39.485,5100,{"date":1550,"open":1532,"high":1538,"low":1532,"close":1538,"change":675,"percent_change":203,"volume":1551,"transactions":9,"vwap":1538},"2025-11-11",6200,{"date":1553,"open":1538,"high":1554,"low":1532,"close":1547,"change":1555,"percent_change":919,"volume":835,"transactions":9,"vwap":1547},"2025-11-10",39.54,0.108,{"date":1557,"open":1514,"high":1525,"low":1519,"close":1558,"change":1559,"percent_change":212,"volume":1374,"transactions":9,"vwap":1558},"2025-11-07",39.377,0.019,{"date":1561,"open":1562,"high":1562,"low":1495,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-06",39.417,39.358,-0.101,-0.26,13100,{"date":1568,"open":1488,"high":1569,"low":1570,"close":1571,"change":834,"percent_change":204,"volume":900,"transactions":9,"vwap":1571},"2025-11-05",39.463,39.42,39.459,{"date":1573,"open":1525,"high":1532,"low":1493,"close":1574,"change":1296,"percent_change":19,"volume":1575,"transactions":9,"vwap":1574},"2025-11-04",39.404,9700,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":477,"volume":1582,"transactions":9,"vwap":1580},"2025-11-03",39.402,39.436,39.43,-0.024,10300,{"date":1584,"open":1570,"high":1585,"low":1586,"close":1587,"change":761,"percent_change":292,"volume":906,"transactions":9,"vwap":1587},"2025-10-31",39.48,39.39,39.454,{"date":1589,"open":1532,"high":1590,"low":1525,"close":1591,"change":321,"percent_change":364,"volume":1072,"transactions":9,"vwap":1591},"2025-10-30",39.475,39.445,{"date":1593,"open":1537,"high":1594,"low":1570,"close":1532,"change":476,"percent_change":477,"volume":1582,"transactions":9,"vwap":1532},"2025-10-29",39.512,{"date":1596,"open":1597,"high":1538,"low":1580,"close":1547,"change":679,"percent_change":213,"volume":920,"transactions":9,"vwap":1547},"2025-10-28",39.441,{"date":1599,"open":1488,"high":1554,"low":1570,"close":1488,"change":838,"percent_change":251,"volume":1600,"transactions":9,"vwap":1488},"2025-10-27",16100,{"date":1602,"open":1525,"high":1603,"low":1525,"close":1604,"change":1605,"percent_change":464,"volume":750,"transactions":9,"vwap":1604},"2025-10-24",39.472,39.423,0.058,{"date":1607,"open":1545,"high":1545,"low":1608,"close":1539,"change":845,"percent_change":204,"volume":1609,"transactions":9,"vwap":1539},"2025-10-23",39.3,5000,{"date":1611,"open":1527,"high":1545,"low":1612,"close":1613,"change":1426,"percent_change":18,"volume":1614,"transactions":9,"vwap":1613},"2025-10-22",39.27,39.309,35400,{"date":1616,"open":1519,"high":1617,"low":1519,"close":1519,"change":292,"percent_change":212,"volume":1115,"transactions":9,"vwap":1519},"2025-10-21",39.373,{"date":1619,"open":1620,"high":1621,"low":1608,"close":1608,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1608},"2025-10-20",39.328,39.341,0.084,0.21,8500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":283,"volume":1631,"transactions":9,"vwap":1628},"2025-10-17",39.158,39.216,39.13,0.088,7400,{"date":1633,"open":1501,"high":1513,"low":22,"close":1634,"change":1635,"percent_change":346,"volume":873,"transactions":9,"vwap":1634},"2025-10-16",39.128,-0.062,{"date":1637,"open":1638,"high":1612,"low":1639,"close":1640,"change":1641,"percent_change":292,"volume":1642,"transactions":9,"vwap":1640},"2025-10-15",39.22,39.15,39.19,0.006,7000,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":968,"volume":1649,"transactions":9,"vwap":1647},"2025-10-14",39.111,39.23,39.184,-0.051,10200,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":911,"volume":1656,"transactions":9,"vwap":1654},"2025-10-13",39.18,39.25,39.235,0.115,5300,{"date":1658,"open":1502,"high":1502,"low":1659,"close":1660,"change":346,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-10",39.112,39.12,-0.41,27100,{"date":1664,"open":1608,"high":1608,"low":1513,"close":1665,"change":186,"percent_change":186,"volume":1201,"transactions":9,"vwap":1665},"2025-10-09",39.28,{"date":1667,"open":1653,"high":1668,"low":1653,"close":1665,"change":251,"percent_change":49,"volume":695,"transactions":9,"vwap":1665},"2025-10-08",39.29,{"date":1670,"open":1665,"high":1668,"low":1520,"close":1520,"change":868,"percent_change":1184,"volume":1671,"transactions":9,"vwap":1520},"2025-10-07",14100,{"date":1673,"open":1640,"high":1674,"low":1640,"close":1674,"change":1237,"percent_change":429,"volume":1675,"transactions":9,"vwap":1674},"2025-10-06",39.283,15600,{"date":1677,"open":1668,"high":1668,"low":1653,"close":1653,"change":186,"percent_change":186,"volume":1177,"transactions":9,"vwap":1653},"2025-10-03",{"date":1679,"open":1646,"high":1653,"low":1680,"close":1653,"change":761,"percent_change":292,"volume":1681,"transactions":9,"vwap":1653},"2025-10-02",39.226,9800,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":212,"volume":829,"transactions":9,"vwap":1686},"2025-10-01",39.2,39.251,39.241,0.018,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":364,"volume":1695,"transactions":9,"vwap":1693},"2025-09-30",38.71,39.227,38.7,39.223,-0.017,11200,{"date":1697,"open":1638,"high":1520,"low":1501,"close":1520,"change":1049,"percent_change":429,"volume":750,"transactions":9,"vwap":1520},"2025-09-29",{"date":1699,"open":1700,"high":1638,"low":1700,"close":1701,"change":1702,"percent_change":271,"volume":1703,"transactions":9,"vwap":1701},"2025-09-26",39.11,39.209,0.079,2700,{"date":1705,"open":1508,"high":1508,"low":1660,"close":1629,"change":63,"percent_change":968,"volume":1706,"transactions":9,"vwap":1629},"2025-09-25",10500,{"date":1708,"open":1709,"high":1501,"low":1710,"close":1652,"change":292,"percent_change":212,"volume":1711,"transactions":9,"vwap":1652},"2025-09-24",39.16,39.099998,104900,{"date":1713,"open":1652,"high":1684,"low":1660,"close":1709,"change":476,"percent_change":477,"volume":1714,"transactions":9,"vwap":1709},"2025-09-23",20600,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":243,"percent_change":194,"volume":1718,"transactions":9,"vwap":1717},"2025-09-22",39.185,300,{"date":1720,"open":1639,"high":1652,"low":1721,"close":1722,"change":194,"percent_change":429,"volume":933,"transactions":9,"vwap":1722},"2025-09-19",39.132,39.175,{"date":1724,"open":1725,"high":1652,"low":1725,"close":1726,"change":1727,"percent_change":195,"volume":1728,"transactions":9,"vwap":1726},"2025-09-18",39.121,39.145,0.028,16600,{"date":1730,"open":1710,"high":1660,"low":1731,"close":1732,"change":1733,"percent_change":194,"volume":1126,"transactions":9,"vwap":1732},"2025-09-17",39.09,39.117,0.013,{"date":1735,"open":1721,"high":1721,"low":1731,"close":1736,"change":1737,"percent_change":18,"volume":689,"transactions":9,"vwap":1736},"2025-09-16",39.104,-0.012,{"date":1739,"open":1721,"high":1721,"low":1710,"close":1740,"change":761,"percent_change":292,"volume":774,"transactions":9,"vwap":1740},"2025-09-15",39.116,{"date":1742,"open":1700,"high":1660,"low":1731,"close":1743,"change":1744,"percent_change":292,"volume":1374,"transactions":9,"vwap":1743},"2025-09-12",39.107,0.007,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1710,"change":834,"percent_change":204,"volume":986,"transactions":9,"vwap":1710},"2025-09-11",39.060001,39.123,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":251,"percent_change":49,"volume":1522,"transactions":9,"vwap":1753},"2025-09-10",39.064999,39.02,39.044998,{"date":1755,"open":332,"high":1752,"low":332,"close":1756,"change":186,"percent_change":186,"volume":894,"transactions":9,"vwap":1756},"2025-09-09",39.0050011,{"date":1758,"open":1759,"high":1752,"low":1756,"close":1756,"change":675,"percent_change":203,"volume":986,"transactions":9,"vwap":1756},"2025-09-08",39.0099983,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1744,"percent_change":292,"volume":878,"transactions":9,"vwap":1764},"2025-09-05",39.035,38.95,38.98,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":1005,"volume":1142,"transactions":9,"vwap":1768},"2025-09-04",38.929,38.973,38.927,0.073,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":203,"percent_change":464,"volume":676,"transactions":9,"vwap":1774},"2025-09-03",38.88,38.9,38.85,{"date":1777,"open":1778,"high":1775,"low":1779,"close":1780,"change":967,"percent_change":670,"volume":1656,"transactions":9,"vwap":1780},"2025-09-02",38.766,38.76,38.84,{"date":1782,"open":1783,"high":1774,"low":1784,"close":1785,"change":1786,"percent_change":1184,"volume":1787,"transactions":9,"vwap":1785},"2025-08-29",38.898,38.87,38.893,-0.042,3100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":194,"percent_change":429,"volume":782,"transactions":9,"vwap":1791},"2025-08-28",38.91,38.935,38.909,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":203,"volume":1642,"transactions":9,"vwap":1797},"2025-08-27",38.94,38.871,38.905,0.022,{"date":1800,"open":1801,"high":1802,"low":1775,"close":1802,"change":1803,"percent_change":252,"volume":1013,"transactions":9,"vwap":1802},"2025-08-26",38.86,38.883,0.036,{"date":1805,"open":1801,"high":1806,"low":1780,"close":1807,"change":1244,"percent_change":19,"volume":1131,"transactions":9,"vwap":1807},"2025-08-25",38.89,38.847,{"date":1809,"open":1780,"high":1806,"low":1780,"close":1810,"change":767,"percent_change":1020,"volume":1497,"transactions":9,"vwap":1810},"2025-08-22",38.875,{"date":1812,"open":1690,"high":1813,"low":1692,"close":1814,"change":1815,"percent_change":454,"volume":1177,"transactions":9,"vwap":1814},"2025-08-21",38.74,38.722,-0.039,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":194,"volume":1822,"transactions":9,"vwap":1820},"2025-08-20",38.77,38.723,38.761,0.011,1700,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":949,"percent_change":820,"volume":1551,"transactions":9,"vwap":1826},"2025-08-19",38.804,38.75,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":761,"percent_change":292,"volume":1832,"transactions":9,"vwap":1831},"2025-08-18",38.83,38.795,38.809,1400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1737,"percent_change":18,"volume":1148,"transactions":9,"vwap":1838},"2025-08-15",38.81,38.837,38.79,38.8,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":229,"volume":1631,"transactions":9,"vwap":1843},"2025-08-14",38.78,38.82,38.812,-0.008,{"date":1846,"open":1842,"high":1842,"low":1837,"close":1842,"change":1534,"percent_change":213,"volume":894,"transactions":9,"vwap":1842},"2025-08-13",{"date":1848,"open":1813,"high":1841,"low":1813,"close":1849,"change":1850,"percent_change":1623,"volume":974,"transactions":9,"vwap":1849},"2025-08-12",38.776,0.082,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1160,"percent_change":229,"volume":1522,"transactions":9,"vwap":1855},"2025-08-11",38.711,38.741,38.694,{"date":1857,"open":1858,"high":1690,"low":1858,"close":1859,"change":1770,"percent_change":1005,"volume":1860,"transactions":9,"vwap":1859},"2025-08-08",38.68,38.703,5400,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":356,"volume":1867,"transactions":9,"vwap":1865},"2025-08-07",38.69,38.6,38.63,-0.029,23800,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1622,"percent_change":283,"volume":1394,"transactions":9,"vwap":1872},"2025-08-06",38.58,38.67,38.659,{"date":1874,"open":1864,"high":1875,"low":1876,"close":1877,"change":18,"percent_change":356,"volume":1878,"transactions":9,"vwap":1877},"2025-08-05",38.61,38.56,38.575,10100,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":302,"volume":1885,"transactions":9,"vwap":1883},"2025-08-04",38.49,38.62,38.605,0.151,17800,{"date":1887,"open":1888,"high":1881,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1327,"transactions":9,"vwap":1889},"2025-08-01",38.41,38.454,-0.103,-0.27,{"date":1893,"open":1882,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":356,"volume":1341,"transactions":9,"vwap":1895},"2025-07-31",38.648,38.557,-0.031,{"date":1898,"open":1875,"high":1865,"low":1899,"close":1900,"change":1737,"percent_change":18,"volume":796,"transactions":9,"vwap":1900},"2025-07-30",38.55,38.588,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1864,"change":355,"percent_change":330,"volume":939,"transactions":9,"vwap":1864},"2025-07-29",38.64,38.676,38.59,{"date":1907,"open":1908,"high":1903,"low":1875,"close":1909,"change":1252,"percent_change":251,"volume":1910,"transactions":9,"vwap":1909},"2025-07-28",38.639,38.635,2600,{"date":1912,"open":1913,"high":1913,"low":1905,"close":1882,"change":675,"percent_change":203,"volume":1914,"transactions":9,"vwap":1882},"2025-07-25",38.644,34000,{"date":1916,"open":1905,"high":1917,"low":1876,"close":1917,"change":1433,"percent_change":203,"volume":1374,"transactions":9,"vwap":1917},"2025-07-24",38.595,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1923,"percent_change":1260,"volume":1924,"transactions":9,"vwap":1921},"2025-07-23",38.481,38.572,38.48,0.097,106900,{"date":1926,"open":1927,"high":1881,"low":1928,"close":1929,"change":401,"percent_change":18,"volume":878,"transactions":9,"vwap":1929},"2025-07-22",38.476,38.43,38.475,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1798,"percent_change":203,"volume":1649,"transactions":9,"vwap":1934},"2025-07-21",38.51,38.46,38.485,{"date":1936,"open":1937,"high":1922,"low":1938,"close":1939,"change":1733,"percent_change":194,"volume":1940,"transactions":9,"vwap":1939},"2025-07-18",38.464,38.42,38.463,12700,{"date":1942,"open":1943,"high":1933,"low":1943,"close":1944,"change":884,"percent_change":863,"volume":1327,"transactions":9,"vwap":1944},"2025-07-17",38.391,38.45,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1167,"percent_change":429,"volume":172,"transactions":9,"vwap":1948},"2025-07-16",38.36,38.385,38.35,{"date":1951,"open":1938,"high":1938,"low":1952,"close":1953,"change":1635,"percent_change":346,"volume":1954,"transactions":9,"vwap":1953},"2025-07-15",38.34,38.356,22700,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":998,"percent_change":243,"volume":1960,"transactions":9,"vwap":1959},"2025-07-14",38.37,38.426,38.418,14800,{"date":1962,"open":1963,"high":1964,"low":1957,"close":1965,"change":242,"percent_change":243,"volume":1966,"transactions":9,"vwap":1965},"2025-07-11",38.407,38.424,38.415,9900,{"date":1968,"open":1969,"high":1888,"low":1949,"close":1888,"change":186,"percent_change":186,"volume":1970,"transactions":9,"vwap":1888},"2025-07-10",38.4,1500,{"date":1972,"open":1952,"high":1888,"low":1952,"close":1888,"change":1973,"percent_change":1005,"volume":774,"transactions":9,"vwap":1888},"2025-07-09",0.072,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":850,"percent_change":49,"volume":1161,"transactions":9,"vwap":1978},"2025-07-08",38.29,38.39,38.338,{"date":1980,"open":1969,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1006,"transactions":9,"vwap":1983},"2025-07-07",38.409,38.211,38.301,-0.084,-0.22,{"date":1987,"open":1952,"high":1938,"low":1952,"close":1948,"change":884,"percent_change":863,"volume":1267,"transactions":9,"vwap":1948},"2025-07-03",{"date":1989,"open":1990,"high":1947,"low":1990,"close":1991,"change":484,"percent_change":252,"volume":1327,"transactions":9,"vwap":1991},"2025-07-02",38.24,38.32,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1844,"percent_change":229,"volume":986,"transactions":9,"vwap":1996},"2025-07-01",38.2,38.31,38.285,{"date":1998,"open":1999,"high":2000,"low":1982,"close":2001,"change":1189,"percent_change":204,"volume":1156,"transactions":9,"vwap":2001},"2025-06-30",38.212,38.3,38.293,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1990,"change":2007,"percent_change":164,"volume":839,"transactions":9,"vwap":1990},"2025-06-27",38.19,38.288,38.142,0.046,{"date":2009,"open":2004,"high":2010,"low":2011,"close":2012,"change":918,"percent_change":1012,"volume":1456,"transactions":9,"vwap":2012},"2025-06-26",38.22,38.148,38.194,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":242,"percent_change":243,"volume":2019,"transactions":9,"vwap":2018},"2025-06-25",38.09,38.149,38.063999,38.080002,278000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1033,"percent_change":781,"volume":2026,"transactions":9,"vwap":2025},"2025-06-24",38.060001,38.099998,38,38.075001,13700,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":910,"percent_change":542,"volume":900,"transactions":9,"vwap":2030},"2025-06-23",37.78,37.913,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1252,"percent_change":251,"volume":1238,"transactions":9,"vwap":2036},"2025-06-20",37.82,37.84,37.75,37.792,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1426,"percent_change":18,"volume":680,"transactions":9,"vwap":2042},"2025-06-18",37.795,37.835,37.73,37.777,{"date":2044,"open":2045,"high":2046,"low":2035,"close":2047,"change":2048,"percent_change":790,"volume":1551,"transactions":9,"vwap":2047},"2025-06-17",37.8,37.91,37.788,-0.108,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":378,"percent_change":719,"volume":2054,"transactions":9,"vwap":2053},"2025-06-16",37.906,37.831,37.896,11400,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-06-13",37.72,37.86,37.736,-0.167,-0.44,1600,{"date":2064,"open":2045,"high":2065,"low":2045,"close":2066,"change":2067,"percent_change":213,"volume":796,"transactions":9,"vwap":2066},"2025-06-12",37.946,37.903,0.041,{"date":2069,"open":2070,"high":2070,"low":2034,"close":2071,"change":2072,"percent_change":477,"volume":1013,"transactions":9,"vwap":2071},"2025-06-11",37.95,37.862,-0.022,{"date":2074,"open":2075,"high":2076,"low":2045,"close":2077,"change":2078,"percent_change":378,"volume":1126,"transactions":9,"vwap":2077},"2025-06-10",37.88,37.89,37.884,0.061,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1798,"percent_change":203,"volume":1703,"transactions":9,"vwap":2083},"2025-06-09",37.76,37.85,37.823,{"date":2085,"open":2040,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":992,"volume":1013,"transactions":9,"vwap":2088},"2025-06-06",37.847,37.781,37.801,0.138,{"date":2091,"open":2092,"high":2045,"low":2093,"close":2094,"change":2095,"percent_change":142,"volume":1238,"transactions":9,"vwap":2094},"2025-06-05",37.735,37.655,37.663,-0.072,{"date":2097,"open":2092,"high":2092,"low":2092,"close":2092,"change":1821,"percent_change":194,"volume":943,"transactions":9,"vwap":2092},"2025-06-04",{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":2104,"volume":939,"transactions":9,"vwap":2101},"2025-06-03",37.63,37.724,37.62,0.089,0.24,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":884,"percent_change":863,"volume":1238,"transactions":9,"vwap":2108},"2025-06-02",37.54,37.635,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1216,"percent_change":-6,"volume":2115,"transactions":9,"vwap":2114},"2025-05-30",37.539,37.58,37.45,37.57,31700,{"date":2117,"open":2118,"high":2102,"low":2119,"close":2120,"change":2121,"percent_change":204,"volume":2122,"transactions":9,"vwap":2120},"2025-05-29",37.605,37.51,37.571,0.052,7200,{"date":2124,"open":2125,"high":2125,"low":2119,"close":2126,"change":2127,"percent_change":1184,"volume":796,"transactions":9,"vwap":2126},"2025-05-28",37.559,37.519,-0.041,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":2134,"volume":920,"transactions":9,"vwap":2132},"2025-05-27",37.46,37.59,37.56,0.292,0.78,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1786,"percent_change":1184,"volume":2141,"transactions":9,"vwap":2140},"2025-05-23",37.278,37.35,37.25,37.268,12800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":1984,"percent_change":1985,"volume":1232,"transactions":9,"vwap":2146},"2025-05-22",37.37,37.459,37.31,{"date":2148,"open":2112,"high":2102,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-05-21",37.345,37.394,-0.193,-0.51,19400,{"date":2155,"open":2112,"high":2100,"low":2156,"close":2157,"change":1221,"percent_change":364,"volume":2158,"transactions":9,"vwap":2157},"2025-05-20",37.53,37.587,6000,{"date":2160,"open":2161,"high":2100,"low":2161,"close":2162,"change":2163,"percent_change":330,"volume":2141,"transactions":9,"vwap":2162},"2025-05-19",37.42,37.601,-0.032,{"date":2165,"open":2166,"high":2167,"low":2132,"close":2167,"change":2168,"percent_change":283,"volume":2169,"transactions":9,"vwap":2167},"2025-05-16",37.6,37.633,0.083,40300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":834,"percent_change":464,"volume":2175,"transactions":9,"vwap":2173},"2025-05-15",37.48,37.55,37.401,12300,{"date":2177,"open":2178,"high":2179,"low":2161,"close":2180,"change":282,"percent_change":1260,"volume":2181,"transactions":9,"vwap":2180},"2025-05-14",37.47,37.5,37.495,30700,{"date":2183,"open":2172,"high":2112,"low":2184,"close":2184,"change":845,"percent_change":464,"volume":2185,"transactions":9,"vwap":2184},"2025-05-13",37.4,23900,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":2192,"volume":1021,"transactions":9,"vwap":2190},"2025-05-12",37.18,37.41,37.344,0.489,1.33,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":476,"percent_change":19,"volume":2199,"transactions":9,"vwap":2198},"2025-05-09",36.875,36.91,36.81,36.855,43700,{"date":2201,"open":2202,"high":231,"low":2203,"close":2204,"change":2205,"percent_change":768,"volume":829,"transactions":9,"vwap":2204},"2025-05-08",36.84,36.77,36.88,0.134,{"date":2207,"open":2208,"high":2203,"low":2209,"close":2210,"change":1503,"percent_change":911,"volume":1695,"transactions":9,"vwap":2210},"2025-05-07",36.74,36.551,36.746,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2215,"change":978,"percent_change":807,"volume":1201,"transactions":9,"vwap":2215},"2025-05-06",36.68,36.768,36.64,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2202,"change":1648,"percent_change":670,"volume":950,"transactions":9,"vwap":2202},"2025-05-05",36.72,36.9,{"date":2221,"open":2202,"high":2222,"low":2202,"close":2223,"change":2224,"percent_change":2225,"volume":894,"transactions":9,"vwap":2223},"2025-05-02",36.939,36.891,0.198,0.54,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":49,"percent_change":919,"volume":2232,"transactions":9,"vwap":2231},"2025-05-01",36.76,36.879,36.65,36.693,87000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":1770,"percent_change":271,"volume":2238,"transactions":9,"vwap":2236},"2025-04-30",36.4,36.593,36.325,14400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1455,"percent_change":251,"volume":1656,"transactions":9,"vwap":2244},"2025-04-29",36.45,36.628,36.44,36.52,{"date":178,"open":2246,"high":2246,"low":174,"close":2247,"change":641,"percent_change":978,"volume":888,"transactions":9,"vwap":2247},36.58,36.506]