[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAPR":3,"homepage-market-summary":24,"stock-historical-DAPR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DAPR","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 Deep Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},41.82,41.94,41.81,41.7424,0.0776,0.19,7119,38.471,21169.9787,96.5,1370,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},35.040001,21982,8023364.6537,18.54,"2025-04-22",[176,179,187,196,207,217,224,234,242,251,261,270,280,290,300,309,319,327,335,343,351,359,369,378,387,396,403,413,420,426,433,439,448,455,464,473,480,489,497,503,510,518,526,535,544,553,562,571,580,588,595,605,612,620,625,634,643,651,657,663,669,674,681,688,693,698,705,710,716,722,731,739,747,753,760,766,770,777,782,789,797,804,811,817,821,823,829,834,837,842,847,853,860,866,871,877,882,888,892,897,902,906,910,915,923,930,936,942,950,958,965,969,976,983,986,992,997,1002,1006,1009,1013,1016,1019,1023,1027,1034,1041,1045,1050,1057,1064,1072,1079,1085,1093,1099,1105,1108,1112,1118,1122,1128,1134,1138,1144,1148,1154,1157,1159,1165,1168,1172,1174,1179,1184,1188,1194,1200,1203,1207,1213,1215,1218,1224,1227,1232,1237,1242,1247,1250,1254,1259,1262,1265,1271,1274,1278,1283,1291,1295,1298,1304,1308,1312,1317,1321,1324,1328,1332,1335,1340,1344,1349,1352,1360,1366,1372,1377,1384,1390,1394,1399,1405,1411,1417,1423,1429,1433,1438,1444,1449,1452,1457,1462,1468,1475,1482,1487,1495,1502,1508,1514,1519,1527,1532,1538,1545,1552,1557,1565,1569,1574,1578,1582,1587,1591,1597,1601,1604,1606,1610,1614,1620,1626,1633,1639,1645,1649,1655,1660,1664,1666,1670,1677,1682,1685,1691,1696,1702,1707,1711,1714,1717,1723,1727,1732,1736,1742,1747,1751,1756,1760,1764,1770,1775,1780,1782,1786,1791,1794,1800,1806,1813,1817,1821,1825,1828,1834,1839,1844,1848,1854,1863,1869,1876,1883,1888,1894,1899,1902,1908,1912,1917,1922,1926,1931,1934,1939,1945,1948,1952,1956,1958,1965,1972,1976,1981,1985,1992,1996,2001,2007,2014,2018,2025,2030,2035,2041,2049,2055,2060,2062,2065,2071,2074,2078,2081,2088,2094,2099,2104,2110,2118,2122,2129,2133,2138,2141,2146,2150,2154,2161,2168,2176,2182,2188,2194,2200,2204,2209,2213,2220,2224,2230,2238],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},63,41.8818,{"date":180,"open":181,"high":182,"low":181,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":177,"vwap":186},"2026-10-01",41.61,41.79,-0.0076,-0.02,9114.3071,41.7091,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",41.8462,41.75,0.0063,0.02,3128.2841,47,41.8127,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",41.71,41.8299,41.68,41.7437,-0.0263,-0.06,9305.7681,71,41.7246,{"date":208,"open":182,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",41.84,41.73,41.77,-0.0944,-0.23,9478.7106,75,41.781,{"date":218,"open":182,"high":219,"low":211,"close":219,"change":220,"percent_change":146,"volume":221,"transactions":222,"vwap":223},"2026-09-25",41.8644,0.1444,2732.5376,45,41.8169,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":203,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",41.7299,41.8,41.7,41.72,-0.14,8622.9536,65,41.7363,{"date":235,"open":227,"high":209,"low":190,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",41.78,-0.1064,-0.25,7178.9306,53,41.7758,{"date":243,"open":244,"high":244,"low":15,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",41.92,41.8864,0.0164,0.04,13063.9306,79,41.8791,{"date":252,"open":211,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",41.9,41.735,41.87,0.26,0.62,5084.9306,55,41.7994,{"date":262,"open":263,"high":264,"low":265,"close":181,"change":266,"percent_change":-6,"volume":267,"transactions":268,"vwap":269},"2026-09-18",41.605,41.64,41.535,-0.0006,11076.9546,89,41.5594,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":194,"vwap":279},"2026-09-17",41.62,41.63,41.575,41.6106,0.2276,0.55,1894.0746,41.5974,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":213,"volume":287,"transactions":288,"vwap":289},"2026-09-16",41.57,41.58,41.29,41.383,-0.097,18494.0089,132,41.4583,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",41.52,41.45,41.48,-0.0506,-0.12,2432.0089,32,41.4644,{"date":301,"open":302,"high":272,"low":303,"close":304,"change":305,"percent_change":238,"volume":306,"transactions":307,"vwap":308},"2026-09-14",41.47,41.44,41.5306,-0.1027,4259.8539,60,41.539,{"date":310,"open":311,"high":312,"low":181,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",41.635,41.69,41.6333,0.1933,0.47,4693.0329,48,41.644,{"date":320,"open":321,"high":294,"low":321,"close":303,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",41.41,-0.115,-0.28,6934.0329,70,41.4544,{"date":328,"open":282,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":194,"vwap":334},"2026-09-09",41.6392,41.555,-0.085,-0.2,12451.0089,41.5636,{"date":336,"open":337,"high":337,"low":338,"close":264,"change":339,"percent_change":340,"volume":341,"transactions":307,"vwap":342},"2026-09-08",41.83,41.6385,-0.1,-0.24,2545.0089,41.6807,{"date":344,"open":211,"high":211,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",41.74,-0.0394,-0.09,2150.0089,35,41.7416,{"date":352,"open":200,"high":182,"low":200,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",41.7794,0.1637,0.39,1626.0319,41,41.7408,{"date":360,"open":181,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",41.65,41.54,41.6157,0.0957,0.23,58609.2589,118,41.5538,{"date":370,"open":371,"high":372,"low":373,"close":292,"change":374,"percent_change":375,"volume":376,"transactions":177,"vwap":377},"2026-09-01",41.56,41.598,41.49,-0.11,-0.26,15350.0089,41.5281,{"date":379,"open":380,"high":380,"low":381,"close":273,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",41.6689,41.5683,-0.015,-0.04,3736.0089,52,41.6181,{"date":388,"open":361,"high":198,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",41.6,41.645,0.035,0.08,4230.0089,61,41.6399,{"date":397,"open":283,"high":198,"low":283,"close":181,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",0.0509,0.12,6699.0089,82,41.6591,{"date":404,"open":405,"high":372,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",41.5899,41.53,41.5591,0.0191,0.05,18160.0089,85,41.5706,{"date":414,"open":273,"high":273,"low":415,"close":362,"change":184,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",41.5,-0.05,3752.2503,43,41.5752,{"date":421,"open":282,"high":282,"low":422,"close":371,"change":192,"percent_change":409,"volume":423,"transactions":424,"vwap":425},"2026-08-24",41.4465,4137.4952,67,41.5319,{"date":427,"open":405,"high":405,"low":428,"close":362,"change":101,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",41.4802,0.14,4556.9847,64,41.532,{"date":434,"open":265,"high":435,"low":302,"close":294,"change":436,"percent_change":213,"volume":437,"transactions":194,"vwap":438},"2026-08-20",41.5799,-0.0948,17647.2428,41.4907,{"date":440,"open":330,"high":273,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",41.5501,41.5748,0.0303,0.07,26265,201,41.5845,{"date":449,"open":405,"high":405,"low":415,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":194,"vwap":454},"2026-08-18",41.5445,-0.0605,-0.15,7006,41.5403,{"date":456,"open":457,"high":229,"low":458,"close":263,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",41.625,41.5701,-0.065,-0.16,4008.7785,51,41.6472,{"date":465,"open":466,"high":229,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",41.675,41.67,0.005,0.01,1998,31,41.6995,{"date":474,"open":467,"high":198,"low":361,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":307,"vwap":479},"2026-08-13",41.665,0.065,0.16,5705.0006,41.6629,{"date":481,"open":482,"high":482,"low":483,"close":389,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",41.6408,41.5601,0.0607,0.15,12622.115,66,41.6063,{"date":490,"open":389,"high":181,"low":491,"close":492,"change":493,"percent_change":347,"volume":494,"transactions":495,"vwap":496},"2026-08-11",41.51,41.5393,-0.0357,5854,34,41.5539,{"date":498,"open":272,"high":273,"low":406,"close":274,"change":499,"percent_change":192,"volume":500,"transactions":501,"vwap":502},"2026-08-10",0.009,2616,40,41.5834,{"date":504,"open":272,"high":272,"low":406,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":298,"vwap":509},"2026-08-07",41.566,0.076,0.18,2060,41.582,{"date":511,"open":512,"high":513,"low":512,"close":373,"change":514,"percent_change":339,"volume":515,"transactions":516,"vwap":517},"2026-08-06",41.46,41.5558,-0.0434,6805,39,41.4858,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":192,"volume":524,"transactions":411,"vwap":525},"2026-08-05",41.6299,41.5003,41.5334,0.0086,4839,41.5589,{"date":527,"open":303,"high":371,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",41.3517,41.5248,0.2448,0.59,17462.616,54,41.4832,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":325,"vwap":543},"2026-08-03",41.25,41.32,41.28,0.1955,0.48,20726,41.269,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":355,"volume":550,"transactions":551,"vwap":552},"2026-07-31",41.1084,40.91,41.0845,0.1595,9565,49,41.0315,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":501,"vwap":561},"2026-07-30",40.8991,40.925,40.82,0.2857,0.7,2847,40.8566,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":385,"vwap":570},"2026-07-29",40.785,40.92,40.6393,-0.2757,-0.67,4487,40.7849,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":444,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",40.8105,40.99,40.915,0.17,13118,168,40.9398,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":391,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",40.77,40.845,0.09,1050,27,40.8356,{"date":589,"open":590,"high":591,"low":137,"close":137,"change":592,"percent_change":584,"volume":593,"transactions":177,"vwap":594},"2026-07-24",40.83,40.96,0.038,6511.489,40.8913,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",40.89,40.73,40.772,-0.258,-0.63,9551,97,40.7777,{"date":606,"open":607,"high":608,"low":609,"close":607,"change":192,"percent_change":409,"volume":610,"transactions":487,"vwap":611},"2026-07-22",41.03,41.07,40.996,8988,41.0355,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":399,"percent_change":617,"volume":618,"transactions":551,"vwap":619},"2026-07-21",40.9,41.05,41.01,0.29,6254,40.9804,{"date":621,"open":622,"high":622,"low":597,"close":597,"change":106,"percent_change":184,"volume":623,"transactions":586,"vwap":624},"2026-07-20",40.98,1352,40.9476,{"date":626,"open":627,"high":616,"low":628,"close":614,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-17",40.9399,40.86,-0.17,-0.41,12900,72,40.9355,{"date":635,"open":636,"high":637,"low":638,"close":608,"change":639,"percent_change":640,"volume":641,"transactions":177,"vwap":642},"2026-07-16",41.1091,41.1421,41.025,-0.055,-0.13,13920,41.0951,{"date":644,"open":645,"high":646,"low":608,"close":647,"change":648,"percent_change":507,"volume":649,"transactions":533,"vwap":650},"2026-07-15",41.09,41.1691,41.125,0.075,6442,41.1174,{"date":652,"open":653,"high":653,"low":622,"close":615,"change":444,"percent_change":576,"volume":654,"transactions":655,"vwap":656},"2026-07-14",41.0799,2679,36,41.0377,{"date":658,"open":659,"high":659,"low":660,"close":622,"change":322,"percent_change":323,"volume":661,"transactions":418,"vwap":662},"2026-07-13",41.055,40.9201,8569,40.9851,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":247,"volume":668,"transactions":9,"vwap":666},"2026-07-10",40.97,41.095001,0.015,3000,{"date":670,"open":565,"high":671,"low":565,"close":671,"change":672,"percent_change":541,"volume":673,"transactions":9,"vwap":671},"2026-07-09",41.080002,0.195,3100,{"date":675,"open":676,"high":597,"low":677,"close":678,"change":679,"percent_change":374,"volume":680,"transactions":9,"vwap":678},"2026-07-08",40.84,40.72,40.885,-0.045,6200,{"date":682,"open":683,"high":683,"low":547,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-07",41.12,40.93,-0.075,-0.18,4700,{"date":689,"open":622,"high":690,"low":684,"close":691,"change":477,"percent_change":355,"volume":692,"transactions":9,"vwap":691},"2026-07-06",41.02,41.0050011,9900,{"date":694,"open":695,"high":696,"low":137,"close":583,"change":697,"percent_change":203,"volume":668,"transactions":9,"vwap":583},"2026-07-02",40.935,40.965,-0.023,{"date":699,"open":700,"high":684,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",40.88,40.868,-0.012,-0.03,5700,{"date":706,"open":707,"high":565,"low":677,"close":700,"change":708,"percent_change":617,"volume":709,"transactions":9,"vwap":700},"2026-06-30",40.745,0.119,6300,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":531,"volume":715,"transactions":9,"vwap":713},"2026-06-29",40.645,40.761,0.241,3600,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":382,"percent_change":383,"volume":721,"transactions":9,"vwap":720},"2026-06-26",40.549,40.64,40.52,7900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",40.61,40.66,40.48,40.535,-0.031,-0.08,15700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":296,"volume":738,"transactions":9,"vwap":736},"2026-06-24",40.6,40.7,40.558,40.566,-0.047,70600,{"date":740,"open":719,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",40.71,40.56,40.613,-0.192,-0.47,7100,{"date":748,"open":700,"high":547,"low":749,"close":750,"change":751,"percent_change":296,"volume":752,"transactions":9,"vwap":750},"2026-06-22",40.75,40.805,-0.049,56300,{"date":754,"open":557,"high":597,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-18",40.794,40.854,0.184,0.45,7800,{"date":761,"open":684,"high":684,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-17",40.67,-0.255,-0.62,5400,{"date":767,"open":574,"high":574,"low":768,"close":556,"change":679,"percent_change":374,"volume":769,"transactions":9,"vwap":556},"2026-06-16",40.911,3500,{"date":771,"open":772,"high":773,"low":772,"close":665,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":665},"2026-06-15",40.962,41.0099983,0.28,0.69,8800,{"date":778,"open":779,"high":734,"low":779,"close":780,"change":409,"percent_change":399,"volume":781,"transactions":9,"vwap":780},"2026-06-12",40.57,40.69,6700,{"date":783,"open":784,"high":785,"low":784,"close":719,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":719},"2026-06-11",40.3,40.68,0.305,0.76,8900,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",40.527,40.58,40.335,-0.213,-0.53,6000,{"date":798,"open":582,"high":582,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-09",40.32,40.548,-0.077,-0.19,2800,{"date":805,"open":806,"high":598,"low":807,"close":808,"change":809,"percent_change":101,"volume":810,"transactions":9,"vwap":808},"2026-06-08",40.685,40.59,40.625,0.026,9300,{"date":812,"open":565,"high":565,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-05",40.599,-0.381,-0.93,13500,{"date":818,"open":614,"high":773,"low":614,"close":622,"change":819,"percent_change":820,"volume":687,"transactions":9,"vwap":622},"2026-06-04",0.045,0.11,{"date":822,"open":591,"high":591,"low":565,"close":695,"change":416,"percent_change":296,"volume":704,"transactions":9,"vwap":695},"2026-06-03",{"date":824,"open":773,"high":825,"low":826,"close":827,"change":469,"percent_change":192,"volume":828,"transactions":9,"vwap":827},"2026-06-02",41.029999,40.94,40.985,5300,{"date":830,"open":665,"high":831,"low":665,"close":832,"change":391,"percent_change":584,"volume":833,"transactions":9,"vwap":832},"2026-06-01",41.049999,40.975,1800,{"date":835,"open":591,"high":665,"low":700,"close":826,"change":476,"percent_change":477,"volume":836,"transactions":9,"vwap":826},"2026-05-29",5100,{"date":838,"open":839,"high":565,"low":590,"close":840,"change":476,"percent_change":477,"volume":841,"transactions":9,"vwap":840},"2026-05-28",40.85,40.875,8100,{"date":843,"open":590,"high":839,"low":844,"close":137,"change":845,"percent_change":444,"volume":846,"transactions":9,"vwap":137},"2026-05-27",40.773,0.03,7500,{"date":848,"open":849,"high":676,"low":598,"close":850,"change":851,"percent_change":485,"volume":852,"transactions":9,"vwap":850},"2026-05-26",40.795,40.78,0.061,4500,{"date":854,"open":855,"high":856,"low":762,"close":857,"change":858,"percent_change":859,"volume":776,"transactions":9,"vwap":857},"2026-05-22",40.682,40.76,40.719,0.099,0.24,{"date":861,"open":792,"high":862,"low":863,"close":864,"change":203,"percent_change":452,"volume":865,"transactions":9,"vwap":864},"2026-05-21",40.695,40.54,40.62,13800,{"date":867,"open":779,"high":785,"low":868,"close":785,"change":869,"percent_change":46,"volume":870,"transactions":9,"vwap":785},"2026-05-20",40.5,0.2,18000,{"date":872,"open":873,"high":779,"low":874,"close":726,"change":331,"percent_change":875,"volume":876,"transactions":9,"vwap":726},"2026-05-19",40.455,40.43,-0.21,10100,{"date":878,"open":863,"high":879,"low":880,"close":881,"change":192,"percent_change":409,"volume":816,"transactions":9,"vwap":881},"2026-05-18",40.567,40.47,40.565,{"date":883,"open":884,"high":719,"low":868,"close":885,"change":886,"percent_change":630,"volume":887,"transactions":9,"vwap":885},"2026-05-15",40.547,40.545,-0.165,17500,{"date":889,"open":719,"high":890,"low":807,"close":741,"change":444,"percent_change":576,"volume":891,"transactions":9,"vwap":741},"2026-05-14",40.737,156100,{"date":893,"open":894,"high":725,"low":894,"close":719,"change":399,"percent_change":895,"volume":896,"transactions":9,"vwap":719},"2026-05-13",40.51,0.3,28600,{"date":898,"open":779,"high":779,"low":899,"close":720,"change":900,"percent_change":629,"volume":901,"transactions":9,"vwap":720},"2026-05-12",40.391,-0.07,11600,{"date":903,"open":792,"high":904,"low":863,"close":807,"change":845,"percent_change":444,"volume":905,"transactions":9,"vwap":807},"2026-05-11",40.638,26800,{"date":907,"open":779,"high":792,"low":894,"close":742,"change":908,"percent_change":116,"volume":909,"transactions":9,"vwap":742},"2026-05-08",0.1,11000,{"date":911,"open":868,"high":863,"low":912,"close":913,"change":382,"percent_change":383,"volume":914,"transactions":9,"vwap":913},"2026-05-07",40.42,40.46,29700,{"date":916,"open":874,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-06",40.53,40.394,40.475,0.205,0.51,17900,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":820,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-05",40.17,40.33,40.27,0.27,67600,{"date":931,"open":932,"high":927,"low":933,"close":934,"change":729,"percent_change":332,"volume":935,"transactions":9,"vwap":934},"2026-05-04",40.23,40.12,40.16,77600,{"date":937,"open":938,"high":799,"low":939,"close":940,"change":845,"percent_change":444,"volume":941,"transactions":9,"vwap":940},"2026-05-01",40.285,40.231,40.24,50500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":277,"volume":949,"transactions":9,"vwap":947},"2026-04-30",40.0099983,40.22,39.98,40.21,0.22,63100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":106,"volume":957,"transactions":9,"vwap":955},"2026-04-29",40.02,40.049999,39.92,39.99,-0.005,101500,{"date":959,"open":944,"high":960,"low":961,"close":962,"change":963,"percent_change":340,"volume":964,"transactions":9,"vwap":962},"2026-04-28",40.018002,39.93,39.995,-0.095,72800,{"date":966,"open":967,"high":967,"low":501,"close":967,"change":469,"percent_change":192,"volume":968,"transactions":9,"vwap":967},"2026-04-27",40.09,92800,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":576,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-24",39.96,40.080002,39.95,0.43,195700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":729,"percent_change":332,"volume":982,"transactions":9,"vwap":981},"2026-04-23",39.88,40.016998,39.74,39.91,52600,{"date":984,"open":961,"high":501,"low":961,"close":955,"change":507,"percent_change":758,"volume":985,"transactions":9,"vwap":955},"2026-04-22",53600,{"date":987,"open":955,"high":955,"low":988,"close":989,"change":452,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-21",39.79,39.81,-0.38,64900,{"date":993,"open":994,"high":995,"low":978,"close":971,"change":383,"percent_change":339,"volume":996,"transactions":9,"vwap":971},"2026-04-20",39.9,39.97,169700,{"date":998,"open":946,"high":999,"low":1000,"close":501,"change":101,"percent_change":485,"volume":1001,"transactions":9,"vwap":501},"2026-04-17",40.029999,39.94,200500,{"date":1003,"open":981,"high":1004,"low":981,"close":1000,"change":469,"percent_change":845,"volume":1005,"transactions":9,"vwap":1000},"2026-04-16",40.028999,38400,{"date":1007,"open":995,"high":946,"low":981,"close":961,"change":703,"percent_change":729,"volume":1008,"transactions":9,"vwap":961},"2026-04-15",133100,{"date":1010,"open":955,"high":955,"low":981,"close":971,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":971},"2026-04-14",0,43300,{"date":1014,"open":971,"high":995,"low":954,"close":971,"change":106,"percent_change":703,"volume":1015,"transactions":9,"vwap":971},"2026-04-13",5800,{"date":1017,"open":955,"high":955,"low":1000,"close":995,"change":391,"percent_change":584,"volume":1018,"transactions":9,"vwap":995},"2026-04-10",13900,{"date":1020,"open":973,"high":971,"low":994,"close":1021,"change":391,"percent_change":584,"volume":1022,"transactions":9,"vwap":1021},"2026-04-09",39.935,158200,{"date":1024,"open":1025,"high":1000,"low":1025,"close":994,"change":101,"percent_change":485,"volume":1026,"transactions":9,"vwap":994},"2026-04-08",39.8,18600,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":203,"volume":1033,"transactions":9,"vwap":1031},"2026-04-07",39.82,39.87,39.84,-0.025,2100,{"date":1035,"open":1036,"high":1037,"low":142,"close":1038,"change":1039,"percent_change":429,"volume":1040,"transactions":9,"vwap":1038},"2026-04-06",39.86,39.897,39.865,0.055,40100,{"date":1042,"open":1038,"high":978,"low":1043,"close":989,"change":1044,"percent_change":469,"volume":876,"transactions":9,"vwap":989},"2026-04-02",39.77,0.002,{"date":1046,"open":988,"high":1030,"low":1043,"close":1047,"change":1048,"percent_change":820,"volume":1049,"transactions":9,"vwap":1047},"2026-04-01",39.808,0.044,4800,{"date":1051,"open":1052,"high":988,"low":1053,"close":1054,"change":757,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-31",39.72,39.66,39.764,0.46,19700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":444,"percent_change":507,"volume":1063,"transactions":9,"vwap":1062},"2026-03-30",39.689,39.69,39.53,39.58,10400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-27",39.605,39.62,39.51,-0.114,-0.29,4200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":347,"volume":769,"transactions":9,"vwap":1077},"2026-03-26",39.65,39.695,39.61,39.624,-0.036,{"date":1080,"open":1081,"high":1082,"low":1074,"close":1053,"change":1083,"percent_change":192,"volume":1084,"transactions":9,"vwap":1053},"2026-03-25",39.68,39.789,0.006,569700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":703,"volume":1092,"transactions":9,"vwap":1090},"2026-03-24",39.655,39.7,39.59,39.654,-0.011,212300,{"date":1094,"open":1060,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":617,"volume":1049,"transactions":9,"vwap":1097},"2026-03-23",39.76,39.661,39.665,0.115,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":374,"percent_change":323,"volume":1104,"transactions":9,"vwap":1103},"2026-03-20",39.621,39.63,39.55,5500,{"date":1106,"open":1107,"high":1081,"low":1076,"close":1053,"change":956,"percent_change":106,"volume":680,"transactions":9,"vwap":1053},"2026-03-19",39.615,{"date":1109,"open":1088,"high":1110,"low":1097,"close":1097,"change":383,"percent_change":339,"volume":1111,"transactions":9,"vwap":1097},"2026-03-18",39.71,3400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1039,"percent_change":429,"volume":1117,"transactions":9,"vwap":1116},"2026-03-17",39.735,39.67,39.705,4100,{"date":1119,"open":1052,"high":1052,"low":1102,"close":1074,"change":1120,"percent_change":948,"volume":1121,"transactions":9,"vwap":1074},"2026-03-16",0.086,3300,{"date":1123,"open":1089,"high":1067,"low":1124,"close":1125,"change":1126,"percent_change":347,"volume":1127,"transactions":9,"vwap":1125},"2026-03-13",39.54,39.564,-0.035,6800,{"date":1129,"open":1130,"high":1081,"low":1130,"close":1131,"change":1132,"percent_change":339,"volume":1133,"transactions":9,"vwap":1131},"2026-03-12",39.5,39.599,-0.041,11400,{"date":1135,"open":1061,"high":1081,"low":1061,"close":1136,"change":1137,"percent_change":184,"volume":909,"transactions":9,"vwap":1136},"2026-03-11",39.64,-0.008,{"date":1139,"open":1140,"high":1140,"low":1136,"close":1141,"change":1142,"percent_change":576,"volume":1143,"transactions":9,"vwap":1141},"2026-03-10",39.685,39.648,0.068,1700,{"date":1145,"open":1146,"high":1081,"low":1146,"close":1062,"change":648,"percent_change":18,"volume":1147,"transactions":9,"vwap":1062},"2026-03-09",39.52,7700,{"date":1149,"open":1150,"high":1067,"low":1151,"close":1151,"change":886,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-06",39.56,39.505,-0.42,5000,{"date":1155,"open":1110,"high":1110,"low":1103,"close":1115,"change":845,"percent_change":392,"volume":1156,"transactions":9,"vwap":1115},"2026-03-05",9100,{"date":1158,"open":1074,"high":1053,"low":1067,"close":1136,"change":819,"percent_change":820,"volume":680,"transactions":9,"vwap":1136},"2026-03-04",{"date":1160,"open":1161,"high":1162,"low":1163,"close":1161,"change":416,"percent_change":640,"volume":1164,"transactions":9,"vwap":1161},"2026-03-03",39.595,39.6,39.559,4000,{"date":1166,"open":1062,"high":1060,"low":1062,"close":1167,"change":956,"percent_change":106,"volume":846,"transactions":9,"vwap":1167},"2026-03-02",39.645,{"date":1169,"open":1170,"high":1074,"low":1162,"close":1074,"change":383,"percent_change":339,"volume":1171,"transactions":9,"vwap":1074},"2026-02-27",39.632,7000,{"date":1173,"open":1076,"high":1060,"low":1162,"close":1060,"change":819,"percent_change":820,"volume":1153,"transactions":9,"vwap":1060},"2026-02-26",{"date":1175,"open":1176,"high":1176,"low":1136,"close":1167,"change":1177,"percent_change":820,"volume":1178,"transactions":9,"vwap":1167},"2026-02-25",39.709,0.042,18500,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":592,"percent_change":908,"volume":1049,"transactions":9,"vwap":1183},"2026-02-24",39.626,39.601,39.603,{"date":1185,"open":1061,"high":1162,"low":1061,"close":1186,"change":383,"percent_change":339,"volume":1187,"transactions":9,"vwap":1186},"2026-02-23",39.565,9000,{"date":1189,"open":1190,"high":1076,"low":1191,"close":1066,"change":1192,"percent_change":477,"volume":1193,"transactions":9,"vwap":1066},"2026-02-20",39.598,39.585,0.062,10800,{"date":1195,"open":1150,"high":1196,"low":1124,"close":1197,"change":1198,"percent_change":184,"volume":1199,"transactions":9,"vwap":1197},"2026-02-19",39.57,39.543,-0.007,3200,{"date":1201,"open":1150,"high":1162,"low":1103,"close":1103,"change":1011,"percent_change":1011,"volume":1202,"transactions":9,"vwap":1103},"2026-02-18",10600,{"date":1204,"open":1068,"high":1062,"low":1130,"close":1103,"change":1205,"percent_change":101,"volume":1206,"transactions":9,"vwap":1103},"2026-02-17",0.024,19800,{"date":1208,"open":1076,"high":1076,"low":1209,"close":1210,"change":1211,"percent_change":383,"volume":1212,"transactions":9,"vwap":1210},"2026-02-13",39.515,39.526,-0.014,11100,{"date":1214,"open":1081,"high":1081,"low":1068,"close":1124,"change":383,"percent_change":339,"volume":1147,"transactions":9,"vwap":1124},"2026-02-12",{"date":1216,"open":1115,"high":1115,"low":1150,"close":1062,"change":1217,"percent_change":-6,"volume":769,"transactions":9,"vwap":1062},"2026-02-11",-0.001,{"date":1219,"open":1162,"high":1162,"low":1220,"close":1221,"change":1222,"percent_change":247,"volume":1223,"transactions":9,"vwap":1221},"2026-02-10",39.575,39.581,0.017,6600,{"date":1225,"open":1226,"high":1062,"low":1226,"close":1125,"change":1205,"percent_change":101,"volume":1153,"transactions":9,"vwap":1125},"2026-02-09",39.555,{"date":1228,"open":1146,"high":1124,"low":1229,"close":1124,"change":1230,"percent_change":859,"volume":1231,"transactions":9,"vwap":1124},"2026-02-06",39.49,0.093,29300,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1137,"percent_change":184,"volume":796,"transactions":9,"vwap":1236},"2026-02-05",39.42,39.468,39.447,{"date":1238,"open":1124,"high":1124,"low":1239,"close":1240,"change":1126,"percent_change":347,"volume":1241,"transactions":9,"vwap":1240},"2026-02-04",39.45,39.455,13100,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1229,"change":703,"percent_change":729,"volume":1246,"transactions":9,"vwap":1229},"2026-02-03",39.537,39.47,10700,{"date":1248,"open":1249,"high":1124,"low":1146,"close":1146,"change":192,"percent_change":409,"volume":721,"transactions":9,"vwap":1146},"2026-02-02",39.523,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1130,"change":469,"percent_change":845,"volume":776,"transactions":9,"vwap":1130},"2026-01-30",39.43,39.513,{"date":1255,"open":1256,"high":1229,"low":1257,"close":1229,"change":1011,"percent_change":1011,"volume":1258,"transactions":9,"vwap":1229},"2026-01-29",39.48,39.44,23200,{"date":1260,"open":1068,"high":1068,"low":1229,"close":1229,"change":106,"percent_change":703,"volume":1261,"transactions":9,"vwap":1229},"2026-01-28",9500,{"date":1263,"open":1068,"high":1146,"low":1130,"close":1130,"change":499,"percent_change":192,"volume":1264,"transactions":9,"vwap":1130},"2026-01-27",3800,{"date":1266,"open":1267,"high":1268,"low":1229,"close":1269,"change":1270,"percent_change":416,"volume":1147,"transactions":9,"vwap":1269},"2026-01-26",39.495,39.518,39.491,-0.019,{"date":1272,"open":1130,"high":1068,"low":1245,"close":1068,"change":1177,"percent_change":820,"volume":1273,"transactions":9,"vwap":1068},"2026-01-23",12400,{"date":1275,"open":1245,"high":1269,"low":1276,"close":1235,"change":1277,"percent_change":444,"volume":1273,"transactions":9,"vwap":1235},"2026-01-22",39.46,0.028,{"date":1279,"open":1280,"high":1239,"low":1281,"close":1257,"change":392,"percent_change":869,"volume":1282,"transactions":9,"vwap":1257},"2026-01-21",39.423,39.37,13000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":375,"volume":1290,"transactions":9,"vwap":1288},"2026-01-20",39.35,39.419,39.335,39.36,-0.102,26900,{"date":1292,"open":1245,"high":1256,"low":1252,"close":1293,"change":1044,"percent_change":469,"volume":1294,"transactions":9,"vwap":1293},"2026-01-16",39.462,4400,{"date":1296,"open":1257,"high":1245,"low":1257,"close":1276,"change":444,"percent_change":507,"volume":1297,"transactions":9,"vwap":1276},"2026-01-15",12500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":184,"percent_change":416,"volume":1303,"transactions":9,"vwap":1302},"2026-01-14",39.38,39.4,39.39,31500,{"date":1305,"open":1239,"high":1276,"low":1306,"close":1306,"change":383,"percent_change":339,"volume":1307,"transactions":9,"vwap":1306},"2026-01-13",39.41,15000,{"date":1309,"open":1310,"high":1276,"low":1257,"close":1239,"change":1011,"percent_change":1011,"volume":1311,"transactions":9,"vwap":1239},"2026-01-12",39.449,10900,{"date":1313,"open":1314,"high":1315,"low":1234,"close":1239,"change":469,"percent_change":845,"volume":1316,"transactions":9,"vwap":1239},"2026-01-09",39.435,39.459,11500,{"date":1318,"open":1300,"high":1257,"low":1300,"close":1257,"change":409,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1257},"2026-01-08",0.13,8000,{"date":1322,"open":1286,"high":1252,"low":1302,"close":1302,"change":1323,"percent_change":203,"volume":876,"transactions":9,"vwap":1302},"2026-01-07",-0.024,{"date":1325,"open":1281,"high":1326,"low":1281,"close":1327,"change":1205,"percent_change":101,"volume":769,"transactions":9,"vwap":1327},"2026-01-06",39.417,39.414,{"date":1329,"open":1301,"high":1306,"low":1302,"close":1302,"change":1330,"percent_change":101,"volume":1331,"transactions":9,"vwap":1302},"2026-01-05",0.022,2400,{"date":1333,"open":1288,"high":1334,"low":1285,"close":1334,"change":1330,"percent_change":101,"volume":1111,"transactions":9,"vwap":1334},"2026-01-02",39.368,{"date":1336,"open":1286,"high":1286,"low":1337,"close":1338,"change":1323,"percent_change":203,"volume":1339,"transactions":9,"vwap":1338},"2025-12-31",39.34,39.346,5900,{"date":1341,"open":1288,"high":1300,"low":1337,"close":1281,"change":1342,"percent_change":101,"volume":1343,"transactions":9,"vwap":1281},"2025-12-30",0.023,12200,{"date":1345,"open":1346,"high":1285,"low":1346,"close":1347,"change":1348,"percent_change":845,"volume":776,"transactions":9,"vwap":1347},"2025-12-29",39.31,39.347,0.012,{"date":1350,"open":1337,"high":1285,"low":1351,"close":1287,"change":499,"percent_change":192,"volume":1153,"transactions":9,"vwap":1287},"2025-12-26",39.324,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":192,"volume":1359,"transactions":9,"vwap":1357},"2025-12-24",39.322,39.33,39.32,39.326,0.008,130200,{"date":1361,"open":1362,"high":1355,"low":1363,"close":1364,"change":1365,"percent_change":247,"volume":1117,"transactions":9,"vwap":1364},"2025-12-23",39.3,39.29,39.318,0.014,{"date":1367,"open":1368,"high":1346,"low":1369,"close":1370,"change":1371,"percent_change":429,"volume":1339,"transactions":9,"vwap":1370},"2025-12-22",39.28,39.271,39.304,0.054,{"date":1373,"open":1346,"high":1346,"low":1374,"close":1375,"change":1376,"percent_change":948,"volume":715,"transactions":9,"vwap":1375},"2025-12-19",39.215,39.25,0.087,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":18,"volume":1133,"transactions":9,"vwap":1382},"2025-12-18",39.17,39.173,39.15,39.163,0.073,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":900,"percent_change":686,"volume":1202,"transactions":9,"vwap":1389},"2025-12-17",39.11,39.14,39.07,39.09,{"date":1391,"open":1392,"high":1393,"low":1386,"close":1393,"change":1348,"percent_change":845,"volume":841,"transactions":9,"vwap":1393},"2025-12-16",39.13,39.16,{"date":1395,"open":1387,"high":1396,"low":1392,"close":1397,"change":1083,"percent_change":192,"volume":1398,"transactions":9,"vwap":1397},"2025-12-15",39.167,39.148,1500,{"date":1400,"open":1381,"high":1401,"low":1402,"close":1403,"change":1323,"percent_change":203,"volume":1404,"transactions":9,"vwap":1403},"2025-12-12",39.19,39.099998,39.142,11800,{"date":1406,"open":1386,"high":1407,"low":1386,"close":1408,"change":1409,"percent_change":908,"volume":1410,"transactions":9,"vwap":1408},"2025-12-11",39.175,39.166,0.039,14000,{"date":1412,"open":1386,"high":1413,"low":1414,"close":1415,"change":1277,"percent_change":444,"volume":1416,"transactions":9,"vwap":1415},"2025-12-10",39.135,39.080002,39.127,7300,{"date":1418,"open":1419,"high":1420,"low":1388,"close":1421,"change":1422,"percent_change":845,"volume":1049,"transactions":9,"vwap":1421},"2025-12-09",39.106,39.116,39.098999,0.013,{"date":1424,"open":1388,"high":1421,"low":1425,"close":1426,"change":1427,"percent_change":703,"volume":1428,"transactions":9,"vwap":1426},"2025-12-08",39.060001,39.085999,-0.013,12600,{"date":1430,"open":1425,"high":1431,"low":1425,"close":1421,"change":1205,"percent_change":101,"volume":1432,"transactions":9,"vwap":1421},"2025-12-05",39.18,7400,{"date":1434,"open":1389,"high":1402,"low":1435,"close":1436,"change":499,"percent_change":192,"volume":1437,"transactions":9,"vwap":1436},"2025-12-04",39.068001,39.075001,9600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1342,"percent_change":101,"volume":1111,"transactions":9,"vwap":1443},"2025-12-03",39.049999,39.089001,39.029999,39.066002,{"date":1445,"open":1446,"high":1440,"low":1447,"close":1448,"change":592,"percent_change":908,"volume":680,"transactions":9,"vwap":1448},"2025-12-02",39.040001,39.0099983,39.042999,{"date":1450,"open":1442,"high":1446,"low":516,"close":1451,"change":703,"percent_change":729,"volume":730,"transactions":9,"vwap":1451},"2025-12-01",39.0050011,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":819,"percent_change":399,"volume":1456,"transactions":9,"vwap":1455},"2025-11-28",38.99,39.035,2200,{"date":1458,"open":1459,"high":516,"low":1459,"close":1454,"change":1460,"percent_change":576,"volume":1461,"transactions":9,"vwap":1454},"2025-11-26",38.93,0.067,33800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1383,"percent_change":18,"volume":1199,"transactions":9,"vwap":1467},"2025-11-25",38.882,38.925,38.86,38.923,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-11-24",38.755,38.85,0.157,0.41,14100,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":928,"volume":1481,"transactions":9,"vwap":1479},"2025-11-21",38.626,38.75,38.693,0.104,28500,{"date":1483,"open":1471,"high":1484,"low":1485,"close":1485,"change":322,"percent_change":1486,"volume":796,"transactions":9,"vwap":1485},"2025-11-20",38.854,38.589,-0.3,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":444,"volume":1494,"transactions":9,"vwap":1492},"2025-11-19",38.76,38.79,38.66,38.704,0.027,9200,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":452,"volume":1501,"transactions":9,"vwap":1499},"2025-11-18",38.645,38.706,38.677,-0.057,4900,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":340,"volume":721,"transactions":9,"vwap":1506},"2025-11-17",38.827,38.71,38.734,-0.093,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1504,"change":1222,"percent_change":247,"volume":1513,"transactions":9,"vwap":1504},"2025-11-14",38.782,38.837,38.757,2500,{"date":1515,"open":1490,"high":1516,"low":1478,"close":1517,"change":459,"percent_change":629,"volume":1518,"transactions":9,"vwap":1517},"2025-11-13",38.88,38.81,17800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":374,"volume":1526,"transactions":9,"vwap":1524},"2025-11-12",38.89,38.95,38.87,38.875,-0.042,16400,{"date":1528,"open":1529,"high":1522,"low":1529,"close":1530,"change":1348,"percent_change":845,"volume":1531,"transactions":9,"vwap":1530},"2025-11-11",38.82,38.917,5200,{"date":1533,"open":1471,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":617,"volume":1117,"transactions":9,"vwap":1536},"2025-11-10",38.91,38.84,38.905,0.111,{"date":1539,"open":1540,"high":1517,"low":1541,"close":1542,"change":1543,"percent_change":576,"volume":1544,"transactions":9,"vwap":1542},"2025-11-07",38.681,38.68,38.794,0.064,17000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":640,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-06",38.771,38.8,38.73,-0.33,16100,{"date":1553,"open":1554,"high":1466,"low":1555,"close":1466,"change":399,"percent_change":1556,"volume":1133,"transactions":9,"vwap":1466},"2025-11-05",38.853,38.78,0.31,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-04",38.72,38.859,38.74,-0.119,-0.31,53500,{"date":1566,"open":1529,"high":1516,"low":1548,"close":1560,"change":1567,"percent_change":485,"volume":1568,"transactions":9,"vwap":1560},"2025-11-03",0.059,160000,{"date":1570,"open":1571,"high":1535,"low":1555,"close":1548,"change":1572,"percent_change":416,"volume":1573,"transactions":9,"vwap":1548},"2025-10-31",38.83,-0.018,9700,{"date":1575,"open":1490,"high":1464,"low":1490,"close":1576,"change":1577,"percent_change":374,"volume":781,"transactions":9,"vwap":1576},"2025-10-30",38.818,-0.044,{"date":1579,"open":1535,"high":1580,"low":1535,"close":1581,"change":1217,"percent_change":-6,"volume":668,"transactions":9,"vwap":1581},"2025-10-29",38.9,38.862,{"date":1583,"open":1536,"high":1536,"low":1471,"close":1584,"change":1585,"percent_change":339,"volume":1586,"transactions":9,"vwap":1584},"2025-10-28",38.863,-0.037,6500,{"date":1588,"open":1589,"high":1589,"low":1471,"close":1580,"change":1192,"percent_change":477,"volume":1590,"transactions":9,"vwap":1580},"2025-10-27",38.913,9400,{"date":1592,"open":1593,"high":1594,"low":1517,"close":1595,"change":1596,"percent_change":116,"volume":168,"transactions":9,"vwap":1595},"2025-10-24",38.821,38.849,38.838,0.098,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1561,"change":667,"percent_change":247,"volume":721,"transactions":9,"vwap":1561},"2025-10-23",38.7,38.779,{"date":1602,"open":1555,"high":1555,"low":1541,"close":1603,"change":956,"percent_change":106,"volume":1531,"transactions":9,"vwap":1603},"2025-10-22",38.725,{"date":1605,"open":1478,"high":1489,"low":1549,"close":1549,"change":1211,"percent_change":383,"volume":1261,"transactions":9,"vwap":1549},"2025-10-21",{"date":1607,"open":1478,"high":1608,"low":1559,"close":1609,"change":858,"percent_change":256,"volume":668,"transactions":9,"vwap":1609},"2025-10-20",38.764,38.744,{"date":1611,"open":1612,"high":1497,"low":1612,"close":1497,"change":1613,"percent_change":774,"volume":1111,"transactions":9,"vwap":1497},"2025-10-17",38.52,0.106,{"date":1615,"open":1478,"high":1478,"low":1616,"close":1617,"change":1618,"percent_change":875,"volume":1619,"transactions":9,"vwap":1617},"2025-10-16",38.49,38.539,-0.082,146600,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":584,"volume":1456,"transactions":9,"vwap":1624},"2025-10-15",38.679,38.57,38.621,0.036,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":230,"volume":746,"transactions":9,"vwap":1631},"2025-10-14",38.54,38.649,38.5,38.585,-0.054,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1494,"transactions":9,"vwap":1636},"2025-10-13",38.56,38.639,0.168,0.44,{"date":1640,"open":1641,"high":1642,"low":20,"close":20,"change":1643,"percent_change":795,"volume":1644,"transactions":9,"vwap":20},"2025-10-10",38.69,38.707,-0.204,67400,{"date":1646,"open":1603,"high":1603,"low":1647,"close":1648,"change":1091,"percent_change":703,"volume":1104,"transactions":9,"vwap":1648},"2025-10-09",38.65,38.675,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":247,"percent_change":908,"volume":1654,"transactions":9,"vwap":1653},"2025-10-08",38.77,38.661,38.686,8400,{"date":1656,"open":1657,"high":1641,"low":1658,"close":1659,"change":1126,"percent_change":347,"volume":746,"transactions":9,"vwap":1659},"2025-10-07",38.685,38.63,38.646,{"date":1661,"open":1662,"high":1641,"low":1662,"close":1540,"change":1663,"percent_change":845,"volume":865,"transactions":9,"vwap":1540},"2025-10-06",38.67,0.011,{"date":1665,"open":1478,"high":1478,"low":1647,"close":1662,"change":469,"percent_change":845,"volume":1261,"transactions":9,"vwap":1662},"2025-10-03",{"date":1667,"open":1668,"high":1505,"low":1658,"close":1491,"change":468,"percent_change":469,"volume":1669,"transactions":9,"vwap":1491},"2025-10-02",38.705,23700,{"date":1671,"open":1672,"high":1662,"low":1673,"close":1674,"change":1675,"percent_change":409,"volume":1676,"transactions":9,"vwap":1674},"2025-10-01",38.64,38.6,38.655,0.019,21600,{"date":1678,"open":1679,"high":1672,"low":1680,"close":1681,"change":1675,"percent_change":409,"volume":1153,"transactions":9,"vwap":1681},"2025-09-30",38.601,38.58,38.636,{"date":1683,"open":1672,"high":1672,"low":1673,"close":1684,"change":192,"percent_change":409,"volume":1117,"transactions":9,"vwap":1684},"2025-09-29",38.617,{"date":1686,"open":1680,"high":1687,"low":1688,"close":1687,"change":1689,"percent_change":399,"volume":1690,"transactions":9,"vwap":1687},"2025-09-26",38.597,38.545,0.047,1900,{"date":1692,"open":1630,"high":1693,"low":1694,"close":1693,"change":247,"percent_change":908,"volume":1695,"transactions":9,"vwap":1693},"2025-09-25",38.55,38.48,17100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":679,"percent_change":296,"volume":1701,"transactions":9,"vwap":1700},"2025-09-24",38.581,38.59,38.51,163700,{"date":1703,"open":1679,"high":1704,"low":1705,"close":1706,"change":639,"percent_change":230,"volume":788,"transactions":9,"vwap":1706},"2025-09-23",38.61,38.53,38.555,{"date":1708,"open":1680,"high":1704,"low":1680,"close":1704,"change":1709,"percent_change":409,"volume":1710,"transactions":9,"vwap":1704},"2025-09-22",0.021,2700,{"date":1712,"open":1673,"high":1658,"low":1635,"close":1485,"change":1713,"percent_change":584,"volume":776,"transactions":9,"vwap":1485},"2025-09-19",0.034,{"date":1715,"open":1693,"high":1631,"low":1628,"close":1706,"change":1277,"percent_change":444,"volume":1716,"transactions":9,"vwap":1706},"2025-09-18",11300,{"date":1718,"open":1719,"high":1705,"low":1720,"close":1721,"change":1493,"percent_change":444,"volume":1722,"transactions":9,"vwap":1721},"2025-09-17",38.525,38.495,38.527,8700,{"date":1724,"open":1612,"high":1612,"low":1630,"close":1630,"change":1725,"percent_change":347,"volume":1726,"transactions":9,"vwap":1630},"2025-09-16",-0.034,14300,{"date":1728,"open":1705,"high":1729,"low":1700,"close":1730,"change":1709,"percent_change":409,"volume":1731,"transactions":9,"vwap":1730},"2025-09-15",38.546,38.534,14400,{"date":1733,"open":1700,"high":1612,"low":1630,"close":1734,"change":1500,"percent_change":452,"volume":1735,"transactions":9,"vwap":1734},"2025-09-12",38.513,2900,{"date":1737,"open":1738,"high":1623,"low":1738,"close":1623,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1623},"2025-09-11",38.485,0.125,0.33,2300,{"date":1743,"open":1616,"high":1616,"low":1744,"close":1745,"change":1746,"percent_change":444,"volume":1147,"transactions":9,"vwap":1745},"2025-09-10",38.43,38.445,0.025,{"date":1748,"open":1616,"high":1616,"low":1749,"close":1750,"change":247,"percent_change":908,"volume":1015,"transactions":9,"vwap":1750},"2025-09-09",38.394,38.42,{"date":1752,"open":1753,"high":1744,"low":1754,"close":1754,"change":382,"percent_change":383,"volume":1755,"transactions":9,"vwap":1754},"2025-09-08",38.41,38.38,96800,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1746,"percent_change":444,"volume":1199,"transactions":9,"vwap":1759},"2025-09-05",38.35,38.395,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":101,"percent_change":477,"volume":1202,"transactions":9,"vwap":1763},"2025-09-04",38.32,38.37,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":444,"percent_change":507,"volume":1111,"transactions":9,"vwap":1769},"2025-09-03",38.27,38.33,38.26,38.31,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":685,"percent_change":332,"volume":1320,"transactions":9,"vwap":1774},"2025-09-02",38.17,38.286,38.24,{"date":1776,"open":1777,"high":1762,"low":1777,"close":1778,"change":1126,"percent_change":347,"volume":1779,"transactions":9,"vwap":1778},"2025-08-29",38.29,38.315,25400,{"date":1781,"open":1767,"high":1754,"low":1777,"close":1758,"change":1493,"percent_change":444,"volume":896,"transactions":9,"vwap":1758},"2025-08-28",{"date":1783,"open":1784,"high":1767,"low":1766,"close":1785,"change":1709,"percent_change":409,"volume":1297,"transactions":9,"vwap":1785},"2025-08-27",38.295,38.323,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1277,"percent_change":444,"volume":765,"transactions":9,"vwap":1789},"2025-08-26",38.288,38.302,38.266,{"date":1792,"open":1777,"high":1762,"low":1766,"close":1793,"change":1270,"percent_change":416,"volume":1121,"transactions":9,"vwap":1793},"2025-08-25",38.274,{"date":1795,"open":1772,"high":1796,"low":1772,"close":1797,"change":1798,"percent_change":758,"volume":1799,"transactions":9,"vwap":1797},"2025-08-22",38.305,38.293,0.173,20100,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":203,"percent_change":460,"volume":1805,"transactions":9,"vwap":1804},"2025-08-21",38.15,38.105,38.12,15400,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":184,"volume":1812,"transactions":9,"vwap":1810},"2025-08-20",38.2,38.13,38.18,-0.006,46200,{"date":1814,"open":1815,"high":1768,"low":1810,"close":1816,"change":416,"percent_change":640,"volume":715,"transactions":9,"vwap":1816},"2025-08-19",38.21,38.186,{"date":1818,"open":1768,"high":1768,"low":1815,"close":1819,"change":1820,"percent_change":247,"volume":1127,"transactions":9,"vwap":1819},"2025-08-18",38.236,0.016,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1823,"change":416,"percent_change":640,"volume":1501,"transactions":9,"vwap":1823},"2025-08-15",38.22,38.267,{"date":1826,"open":1810,"high":1766,"low":1810,"close":1766,"change":192,"percent_change":409,"volume":1827,"transactions":9,"vwap":1766},"2025-08-14",8500,{"date":1829,"open":1830,"high":1768,"low":1823,"close":1831,"change":1832,"percent_change":392,"volume":1833,"transactions":9,"vwap":1831},"2025-08-13",38.23,38.25,0.031,6400,{"date":1835,"open":1836,"high":1830,"low":1836,"close":1837,"change":1838,"percent_change":948,"volume":1117,"transactions":9,"vwap":1837},"2025-08-12",38.19,38.219,0.085,{"date":1840,"open":1841,"high":1810,"low":1842,"close":1842,"change":1137,"percent_change":184,"volume":1843,"transactions":9,"vwap":1842},"2025-08-11",38.16,38.134,4600,{"date":1845,"open":1804,"high":1846,"low":1804,"close":1846,"change":1847,"percent_change":617,"volume":1690,"transactions":9,"vwap":1846},"2025-08-08",38.142,0.112,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":296,"volume":730,"transactions":9,"vwap":1852},"2025-08-07",38.11,38.02,38.029999,-0.046,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-08-06",38.0099983,38.099998,37.997,38.076,0.081,0.21,49700,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":374,"volume":1339,"transactions":9,"vwap":1867},"2025-08-05",38.09,37.973,37.995,-0.043,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1654,"transactions":9,"vwap":1873},"2025-08-04",37.96,38.049999,38.037998,0.188,0.5,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1550,"volume":1882,"transactions":9,"vwap":1880},"2025-08-01",37.815,37.896,37.85,-0.125,3900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1198,"percent_change":184,"volume":769,"transactions":9,"vwap":1887},"2025-07-31",38.040001,38.060001,37.975,{"date":1889,"open":1890,"high":1885,"low":1891,"close":1892,"change":1572,"percent_change":416,"volume":1893,"transactions":9,"vwap":1892},"2025-07-30",38,37.95,37.982,6900,{"date":1895,"open":1852,"high":1896,"low":1890,"close":1890,"change":1897,"percent_change":729,"volume":1898,"transactions":9,"vwap":1890},"2025-07-29",38.058998,-0.032,12700,{"date":1900,"open":1856,"high":1885,"low":1856,"close":1901,"change":1222,"percent_change":247,"volume":715,"transactions":9,"vwap":1901},"2025-07-28",38.032001,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":819,"percent_change":399,"volume":1907,"transactions":9,"vwap":1906},"2025-07-25",37.98,38.07,38.014999,21300,{"date":1909,"open":1910,"high":1910,"low":1871,"close":1911,"change":468,"percent_change":469,"volume":1456,"transactions":9,"vwap":1911},"2025-07-24",38.007,37.97,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":444,"percent_change":507,"volume":1456,"transactions":9,"vwap":1915},"2025-07-23",37.91,37.965,37.88,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":469,"percent_change":845,"volume":803,"transactions":9,"vwap":1921},"2025-07-22",37.83,37.899,37.895,{"date":1923,"open":1880,"high":1924,"low":1880,"close":1925,"change":476,"percent_change":576,"volume":1722,"transactions":9,"vwap":1925},"2025-07-21",37.94,37.885,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":469,"percent_change":845,"volume":1127,"transactions":9,"vwap":1930},"2025-07-18",37.89,37.81,37.82,{"date":1932,"open":1919,"high":1880,"low":1933,"close":1929,"change":192,"percent_change":409,"volume":1456,"transactions":9,"vwap":1929},"2025-07-17",37.795,{"date":1935,"open":1929,"high":1929,"low":1936,"close":1937,"change":1365,"percent_change":247,"volume":1938,"transactions":9,"vwap":1937},"2025-07-16",37.758,37.79,1600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1577,"percent_change":296,"volume":1164,"transactions":9,"vwap":1944},"2025-07-15",37.8,37.84,37.751,37.776,{"date":1946,"open":1937,"high":1942,"low":1947,"close":1930,"change":1365,"percent_change":247,"volume":1827,"transactions":9,"vwap":1930},"2025-07-14",37.76,{"date":1949,"open":1950,"high":1919,"low":1950,"close":1951,"change":1270,"percent_change":416,"volume":1033,"transactions":9,"vwap":1951},"2025-07-11",37.75,37.806,{"date":1953,"open":1930,"high":1916,"low":1954,"close":1955,"change":845,"percent_change":392,"volume":1153,"transactions":9,"vwap":1955},"2025-07-10",37.77,37.825,{"date":1957,"open":1950,"high":1942,"low":1950,"close":1933,"change":1689,"percent_change":399,"volume":168,"transactions":9,"vwap":1933},"2025-07-09",{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1142,"percent_change":507,"volume":1964,"transactions":9,"vwap":1963},"2025-07-08",37.725,37.764,37.69,37.748,1400,{"date":1966,"open":1967,"high":1955,"low":1968,"close":1969,"change":1970,"percent_change":323,"volume":1971,"transactions":9,"vwap":1969},"2025-07-07",37.72,37.67,37.68,-0.105,13200,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1838,"percent_change":365,"volume":1456,"transactions":9,"vwap":1975},"2025-07-03",37.73,37.785,{"date":1977,"open":1968,"high":1978,"low":1979,"close":1980,"change":409,"percent_change":1319,"volume":759,"transactions":9,"vwap":1980},"2025-07-02",37.78,37.65,37.7,{"date":1982,"open":1979,"high":1950,"low":1983,"close":1979,"change":1984,"percent_change":452,"volume":1827,"transactions":9,"vwap":1979},"2025-07-01",37.63,-0.056,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":485,"volume":1938,"transactions":9,"vwap":1990},"2025-06-30",37.64,37.71,37.632,37.706,0.057,{"date":1993,"open":1962,"high":1988,"low":1994,"close":1995,"change":499,"percent_change":192,"volume":1964,"transactions":9,"vwap":1995},"2025-06-27",37.61,37.649,{"date":1997,"open":1998,"high":1995,"low":1999,"close":1987,"change":399,"percent_change":136,"volume":2000,"transactions":9,"vwap":1987},"2025-06-26",37.617,37.54,5600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2003,"change":409,"percent_change":1319,"volume":2006,"transactions":9,"vwap":2003},"2025-06-25",37.52,37.55,37.48,543900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":477,"percent_change":974,"volume":2013,"transactions":9,"vwap":2012},"2025-06-24",37.4,37.559,37.39,37.47,289100,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2016,"change":101,"percent_change":477,"volume":673,"transactions":9,"vwap":2016},"2025-06-23",37.31,37.18,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2020,"change":2023,"percent_change":392,"volume":2024,"transactions":9,"vwap":2020},"2025-06-20",37.25,37.27,37.2,0.029,1100,{"date":2026,"open":2022,"high":2027,"low":2022,"close":2028,"change":1270,"percent_change":416,"volume":2029,"transactions":9,"vwap":2028},"2025-06-18",37.3,37.221,2600,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":459,"percent_change":629,"volume":865,"transactions":9,"vwap":2034},"2025-06-17",37.32,37.16,37.24,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":315,"volume":1716,"transactions":9,"vwap":2039},"2025-06-16",37.26,37.34,37.305,0.175,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":886,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-13",37.19,37.296,37.12,37.13,-0.44,8200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1039,"percent_change":485,"volume":1474,"transactions":9,"vwap":2054},"2025-06-12",37.23,37.33,37.22,37.295,{"date":2056,"open":2027,"high":2057,"low":2058,"close":2034,"change":106,"percent_change":703,"volume":2059,"transactions":9,"vwap":2034},"2025-06-11",37.38,37.21,203100,{"date":2061,"open":2027,"high":2052,"low":2051,"close":2020,"change":667,"percent_change":247,"volume":1437,"transactions":9,"vwap":2020},"2025-06-10",{"date":2063,"open":2058,"high":2020,"low":2022,"close":2064,"change":1211,"percent_change":383,"volume":1741,"transactions":9,"vwap":2064},"2025-06-09",37.235,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":708,"percent_change":136,"volume":2070,"transactions":9,"vwap":2069},"2025-06-06",37.15,37.29,37.249,2000,{"date":2072,"open":2017,"high":2058,"low":2073,"close":2046,"change":184,"percent_change":416,"volume":1513,"transactions":9,"vwap":2046},"2025-06-05",37.099998,{"date":2075,"open":2067,"high":2076,"low":2077,"close":2067,"change":383,"percent_change":374,"volume":2070,"transactions":9,"vwap":2067},"2025-06-04",37.175,37.14,{"date":2079,"open":2080,"high":2022,"low":2080,"close":2043,"change":820,"percent_change":895,"volume":1518,"transactions":9,"vwap":2043},"2025-06-03",37.040001,{"date":2082,"open":2083,"high":2046,"low":2084,"close":2085,"change":2086,"percent_change":399,"volume":2087,"transactions":9,"vwap":2085},"2025-06-02",37.0099983,36.96,37.080002,0.046,172500,{"date":2089,"open":2090,"high":2080,"low":2091,"close":2092,"change":2093,"percent_change":116,"volume":1111,"transactions":9,"vwap":2092},"2025-05-30",36.95,36.86,37.034,0.094,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":192,"percent_change":409,"volume":836,"transactions":9,"vwap":2098},"2025-05-29",36.97,37.029999,36.94,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":640,"percent_change":2103,"volume":715,"transactions":9,"vwap":2102},"2025-05-28",37.060001,36.92,-0.35,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1731,"transactions":9,"vwap":2107},"2025-05-27",36.87,37.049999,0.308,0.84,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1938,"transactions":9,"vwap":2115},"2025-05-23",36.7,36.76,36.68,36.742,-0.118,-0.32,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2091,"change":106,"percent_change":703,"volume":1331,"transactions":9,"vwap":2091},"2025-05-22",36.81,36.9,{"date":2123,"open":2124,"high":2083,"low":2125,"close":2106,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2106},"2025-05-21",36.99,36.82,-0.148,-0.4,56000,{"date":2130,"open":2097,"high":2085,"low":2084,"close":2131,"change":2132,"percent_change":106,"volume":709,"transactions":9,"vwap":2131},"2025-05-20",37.018002,-0.002,{"date":2134,"open":2097,"high":2073,"low":2135,"close":2136,"change":469,"percent_change":845,"volume":2137,"transactions":9,"vwap":2136},"2025-05-19",37,37.02,14700,{"date":2139,"open":2080,"high":2101,"low":2135,"close":2083,"change":2140,"percent_change":584,"volume":1294,"transactions":9,"vwap":2083},"2025-05-16",0.032,{"date":2142,"open":2102,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":1861,"volume":1223,"transactions":9,"vwap":2143},"2025-05-15",36.978,36.864,0.077,{"date":2147,"open":2148,"high":2090,"low":2149,"close":2149,"change":1270,"percent_change":416,"volume":765,"transactions":9,"vwap":2149},"2025-05-14",36.93,36.901,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2102,"change":1838,"percent_change":365,"volume":1882,"transactions":9,"vwap":2102},"2025-05-13",36.85,36.98,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":2160,"volume":1404,"transactions":9,"vwap":2157},"2025-05-12",36.74,36.835,36.695,0.465,1.28,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":247,"percent_change":820,"volume":2167,"transactions":9,"vwap":2166},"2025-05-09",36.35,36.39,36.29,36.37,12100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":928,"volume":2175,"transactions":9,"vwap":2173},"2025-05-08",36.32,36.45,36.28,36.33,0.097,26300,{"date":2177,"open":2178,"high":2172,"low":2179,"close":2180,"change":2181,"percent_change":584,"volume":1297,"transactions":9,"vwap":2180},"2025-05-07",36.24,36.15,36.233,0.033,{"date":2183,"open":2184,"high":2165,"low":2185,"close":2186,"change":230,"percent_change":2187,"volume":1223,"transactions":9,"vwap":2186},"2025-05-06",36.26,36.144,36.2,-0.39,{"date":2189,"open":2170,"high":2190,"low":2191,"close":2192,"change":339,"percent_change":2193,"volume":1320,"transactions":9,"vwap":2192},"2025-05-05",36.404,36.31,36.34,-0.27,{"date":2195,"open":2196,"high":2171,"low":2173,"close":2197,"change":1861,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-05-02",36.38,36.44,0.58,37600,{"date":2201,"open":2172,"high":2163,"low":2186,"close":2202,"change":820,"percent_change":895,"volume":2203,"transactions":9,"vwap":2202},"2025-05-01",36.23,48200,{"date":2205,"open":2184,"high":2184,"low":2206,"close":2207,"change":106,"percent_change":703,"volume":2208,"transactions":9,"vwap":2207},"2025-04-30",35.83,36.12,12300,{"date":2210,"open":2211,"high":2179,"low":655,"close":2212,"change":584,"percent_change":116,"volume":1307,"transactions":9,"vwap":2212},"2025-04-29",36.0099983,36.13,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":192,"percent_change":101,"volume":2219,"transactions":9,"vwap":2218},"2025-04-28",36.029999,36.060001,35.81,36.040001,50800,{"date":2221,"open":2217,"high":2222,"low":2223,"close":2222,"change":1861,"percent_change":531,"volume":2199,"transactions":9,"vwap":2222},"2025-04-25",36.02,35.785,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2217,"change":859,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2217},"2025-04-24",35.47,35.84,0.67,24000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":617,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-04-23",35.6,35.8,35.485,35.57,0.82,36200,{"date":174,"open":2239,"high":2240,"low":170,"close":2241,"change":948,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},35.060001,35.35,35.28,0.63,78900]