[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAUG":3,"homepage-market-summary":26,"stock-historical-GAUG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GAUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Moderate Buffer ETF - August","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},42.3,42.29,42.32,42.23,42.09,0.21,0.5,7233.6921,42.39,37.99,30711.402696832,98,783,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},33.37,49300,17994650.674208,25.78,"2025-04-22",[178,181,190,199,208,217,226,236,245,254,263,273,284,294,304,313,320,330,339,345,352,360,369,376,384,392,401,409,416,423,431,437,443,450,457,464,472,480,489,495,503,510,517,523,532,541,551,558,568,575,583,592,601,609,616,626,637,643,650,659,665,670,677,685,690,698,703,710,716,722,727,734,740,747,754,760,764,771,777,784,792,798,803,811,817,822,828,833,837,841,847,854,859,865,870,877,882,888,894,899,904,909,914,920,925,931,938,946,953,960,967,972,976,983,987,993,1000,1007,1014,1020,1027,1033,1039,1045,1052,1059,1063,1069,1077,1086,1092,1101,1107,1113,1122,1130,1137,1144,1151,1156,1161,1166,1173,1179,1184,1189,1196,1202,1207,1215,1222,1227,1230,1234,1240,1245,1249,1253,1259,1262,1268,1274,1280,1284,1288,1292,1299,1304,1308,1313,1317,1321,1326,1329,1334,1338,1342,1348,1354,1357,1361,1364,1366,1370,1372,1375,1378,1382,1385,1388,1393,1397,1401,1404,1410,1414,1420,1425,1430,1436,1441,1445,1447,1451,1455,1460,1464,1467,1470,1474,1477,1480,1483,1487,1493,1499,1505,1509,1514,1519,1525,1531,1537,1542,1547,1552,1556,1560,1564,1571,1574,1580,1583,1586,1590,1595,1600,1605,1609,1613,1616,1620,1626,1631,1638,1643,1649,1653,1656,1659,1662,1665,1669,1676,1680,1683,1686,1691,1695,1700,1703,1707,1712,1719,1723,1726,1730,1736,1742,1750,1755,1760,1766,1772,1780,1786,1792,1799,1803,1810,1816,1822,1828,1834,1839,1844,1848,1853,1858,1863,1866,1869,1875,1882,1888,1895,1899,1904,1909,1914,1917,1922,1929,1934,1939,1944,1950,1956,1962,1966,1972,1976,1982,1989,1995,2000,2006,2013,2018,2022,2027,2032,2039,2047,2053,2060,2065,2073,2081,2085,2090,2094,2097,2104,2109,2114,2119,2124,2132,2137,2144,2150,2158,2165,2173,2177,2179,2184,2189,2196,2201,2208,2215,2222,2228,2234,2239,2246,2253,2260,2265,2271,2278,2286,2292],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},75,42.2764,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",41.98,42.14,-0.0148,-0.04,14442.6539,190,42.0916,{"date":191,"open":16,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",42.2699,42.1048,-0.0102,-0.02,7013.3577,59,42.2036,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":186,"volume":205,"transactions":206,"vwap":207},"2026-09-29",42.25,42.0701,42.115,-0.0174,11562.3577,57,42.1203,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":24,"vwap":216},"2026-09-28",42.27,42.08,42.1324,-0.1744,-0.41,12953.9908,42.1869,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":148,"volume":223,"transactions":224,"vwap":225},"2026-09-25",42.235,42.3068,42.1645,0.1468,9458.3447,63,42.1979,{"date":227,"open":228,"high":229,"low":211,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",42.1,42.2099,42.16,-0.03,-0.07,24520.9908,48,42.1735,{"date":237,"open":238,"high":210,"low":230,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",42.21,42.19,-0.1489,-0.35,20331.9908,129,42.2127,{"date":246,"open":14,"high":247,"low":14,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",42.369,42.3389,0.0196,0.05,80950.9472,81,42.3501,{"date":255,"open":239,"high":247,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",42.1301,42.3193,0.3032,0.72,15533.8812,136,42.2625,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",42.03,41.9158,42.0161,0.0061,0.01,58425.9472,212,41.9665,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",41.96,42.02,41.9201,42.01,0.28,0.67,27174.7082,150,41.9824,{"date":285,"open":286,"high":275,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",41.92,41.6047,41.73,-0.1,-0.24,182859.6682,227,41.9388,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",42.06,41.8,41.83,-0.13,-0.31,65625.0222,310,41.8542,{"date":305,"open":306,"high":278,"low":307,"close":275,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",41.89,41.845,-0.12,-0.29,35040.5385,199,41.9567,{"date":314,"open":315,"high":315,"low":316,"close":211,"change":18,"percent_change":19,"volume":317,"transactions":318,"vwap":319},"2026-09-11",42.12,42.04,112822.3065,206,42.0866,{"date":321,"open":322,"high":323,"low":324,"close":322,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",41.87,41.9099,41.82,-0.14,-0.33,27506.5005,170,41.8693,{"date":331,"open":332,"high":332,"low":333,"close":278,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",42.17,41.9243,-0.11,-0.26,166570.3705,452,41.9966,{"date":340,"open":211,"high":332,"low":341,"close":315,"change":334,"percent_change":335,"volume":342,"transactions":343,"vwap":344},"2026-09-08",42.07,86472.5005,440,42.1407,{"date":346,"open":21,"high":21,"low":347,"close":16,"change":232,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",42.18,-0.17,75179.0112,510,42.2253,{"date":353,"open":354,"high":355,"low":356,"close":13,"change":18,"percent_change":19,"volume":357,"transactions":358,"vwap":359},"2026-09-03",42.26,42.34,42.1401,56527.0112,301,42.2626,{"date":361,"open":362,"high":228,"low":363,"close":17,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",42,41.95,0.13,0.31,91379.4409,372,42.0379,{"date":370,"open":371,"high":296,"low":372,"close":275,"change":325,"percent_change":326,"volume":373,"transactions":374,"vwap":375},"2026-09-01",41.97,41.905,241863.5695,466,42.0026,{"date":377,"open":276,"high":378,"low":362,"close":228,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",42.13,-0.0199,-0.05,97941.5078,474,42.0667,{"date":385,"open":378,"high":386,"low":296,"close":387,"change":388,"percent_change":348,"volume":389,"transactions":390,"vwap":391},"2026-08-28",42.28,42.1199,-0.0701,99394.6178,326,42.1505,{"date":393,"open":230,"high":394,"low":395,"close":239,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",42.22,42.0601,0.14,0.33,112628.4915,488,42.1629,{"date":402,"open":341,"high":403,"low":371,"close":404,"change":269,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",42.0899,42.05,0.02,354485.5461,547,42.0326,{"date":410,"open":17,"high":17,"low":275,"close":316,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",0.07,0.17,184618.001,412,42.0338,{"date":417,"open":332,"high":332,"low":306,"close":371,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",-0.08,-0.19,391148.134,1195,41.99,{"date":424,"open":425,"high":425,"low":426,"close":404,"change":427,"percent_change":411,"volume":428,"transactions":429,"vwap":430},"2026-08-21",42.11,41.9901,0.03,1118001.4211,1659,42.0206,{"date":432,"open":316,"high":316,"low":362,"close":276,"change":433,"percent_change":103,"volume":434,"transactions":435,"vwap":436},"2026-08-20",0.025,66403.0184,217,42.0211,{"date":438,"open":341,"high":341,"low":371,"close":439,"change":269,"percent_change":405,"volume":440,"transactions":441,"vwap":442},"2026-08-19",41.995,47173.0184,251,41.9987,{"date":444,"open":265,"high":265,"low":363,"close":445,"change":446,"percent_change":186,"volume":447,"transactions":448,"vwap":449},"2026-08-18",41.985,-0.015,51400.1904,258,41.9969,{"date":451,"open":341,"high":341,"low":452,"close":362,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",41.9801,0,94426.9816,397,42.0224,{"date":458,"open":278,"high":459,"low":460,"close":362,"change":269,"percent_change":405,"volume":461,"transactions":462,"vwap":463},"2026-08-14",42.0297,41.94,51985,171,42.0048,{"date":465,"open":183,"high":362,"low":466,"close":422,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",41.93,0.0399,0.1,24221.958,124,41.9702,{"date":473,"open":183,"high":183,"low":286,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",41.9501,0.0151,0.04,8077,36,41.9522,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":453,"percent_change":453,"volume":486,"transactions":487,"vwap":488},"2026-08-11",41.91,41.9476,41.9,41.935,10393.25,62,41.9107,{"date":490,"open":183,"high":183,"low":306,"close":485,"change":491,"percent_change":476,"volume":492,"transactions":493,"vwap":494},"2026-08-10",0.015,7079.125,30,41.9457,{"date":496,"open":497,"high":498,"low":499,"close":286,"change":405,"percent_change":250,"volume":500,"transactions":501,"vwap":502},"2026-08-07",41.915,41.9499,41.88,8085,29,41.918,{"date":504,"open":484,"high":460,"low":505,"close":484,"change":506,"percent_change":108,"volume":507,"transactions":508,"vwap":509},"2026-08-06",41.86,-0.005,6530,46,41.9075,{"date":511,"open":306,"high":286,"low":306,"close":372,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",0.035,0.08,9937,52,41.8984,{"date":518,"open":322,"high":482,"low":322,"close":322,"change":519,"percent_change":269,"volume":520,"transactions":521,"vwap":522},"2026-08-04",0.005,5186,39,41.8722,{"date":524,"open":482,"high":482,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",41.841,41.865,0.09,0.22,17449,83,41.861,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":118,"volume":538,"transactions":539,"vwap":540},"2026-07-31",41.79,41.68,41.775,0.105,1854,18,41.7566,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",41.56,41.685,41.67,0.1947,0.47,6504,61,41.6541,{"date":552,"open":535,"high":535,"low":553,"close":553,"change":554,"percent_change":214,"volume":555,"transactions":556,"vwap":557},"2026-07-29",41.4753,-0.1697,2926.976008,33,41.5875,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",41.71,41.62,41.645,0.065,0.16,3658.6411,34,41.6506,{"date":569,"open":561,"high":561,"low":570,"close":571,"change":433,"percent_change":103,"volume":572,"transactions":573,"vwap":574},"2026-07-27",41.54,41.58,8664,71,41.5573,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":468,"volume":580,"transactions":581,"vwap":582},"2026-07-24",41.64,41.555,0.0429,3261,19,41.5637,{"date":584,"open":571,"high":571,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",41.47,41.5121,-0.1479,-0.36,17273,73,41.5288,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":513,"volume":598,"transactions":599,"vwap":600},"2026-07-22",41.7,41.624,41.66,0.0349,23712.207,65,41.6485,{"date":602,"open":543,"high":603,"low":543,"close":604,"change":605,"percent_change":118,"volume":606,"transactions":607,"vwap":608},"2026-07-21",41.63,41.6251,0.1051,13705.5,50,41.6181,{"date":610,"open":603,"high":603,"low":611,"close":612,"change":446,"percent_change":186,"volume":613,"transactions":614,"vwap":615},"2026-07-20",41.51,41.52,23729,166,41.5442,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-17",41.57,41.5,41.535,-0.0659,-0.16,8396,67,41.5299,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-16",41.635,41.6428,41.6,41.6009,-0.0391,-0.09,6690.287,32,41.6216,{"date":638,"open":618,"high":596,"low":618,"close":577,"change":250,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-15",0.12,17719,149,41.6128,{"date":644,"open":645,"high":645,"low":618,"close":646,"change":433,"percent_change":103,"volume":647,"transactions":648,"vwap":649},"2026-07-14",41.6799,41.59,4637,44,41.6006,{"date":651,"open":571,"high":652,"low":543,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-13",41.61,41.565,-0.061,-0.15,6507,26,41.5968,{"date":660,"open":571,"high":661,"low":571,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-10",41.626,0.046,0.11,2000,{"date":666,"open":612,"high":571,"low":612,"close":571,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":571},"2026-07-09",0.098,0.24,4800,{"date":671,"open":672,"high":619,"low":673,"close":674,"change":675,"percent_change":453,"volume":676,"transactions":9,"vwap":674},"2026-07-08",41.4,41.38,41.482,0.001,9400,{"date":678,"open":611,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-07",41.515,41.48,41.481,-0.074,-0.18,2500,{"date":686,"open":687,"high":578,"low":687,"close":578,"change":688,"percent_change":148,"volume":689,"transactions":9,"vwap":578},"2026-07-06",41.49,0.145,33700,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-02",41.53,41.367,41.41,-0.025,-0.06,4700,{"date":699,"open":680,"high":680,"low":700,"close":701,"change":491,"percent_change":476,"volume":702,"transactions":9,"vwap":701},"2026-07-01",41.36,41.435,65400,{"date":704,"open":700,"high":705,"low":700,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-30",41.46,41.42,0.15,0.36,13600,{"date":711,"open":712,"high":713,"low":714,"close":712,"change":527,"percent_change":528,"volume":715,"transactions":9,"vwap":712},"2026-06-29",41.27,41.29,41.16,48100,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":405,"percent_change":250,"volume":721,"transactions":9,"vwap":720},"2026-06-26",41.02,41.2,41.18,31300,{"date":723,"open":724,"high":724,"low":725,"close":714,"change":405,"percent_change":250,"volume":726,"transactions":9,"vwap":714},"2026-06-25",41.32,41.13,4300,{"date":728,"open":720,"high":729,"low":730,"close":731,"change":732,"percent_change":633,"volume":733,"transactions":9,"vwap":731},"2026-06-24",41.24,41.104,41.14,-0.039,8200,{"date":735,"open":719,"high":736,"low":714,"close":737,"change":738,"percent_change":309,"volume":739,"transactions":9,"vwap":737},"2026-06-23",41.21,41.179,-0.119,4000,{"date":741,"open":742,"high":743,"low":712,"close":744,"change":745,"percent_change":195,"volume":746,"transactions":9,"vwap":744},"2026-06-22",41.3,41.345,41.298,-0.007,6500,{"date":748,"open":749,"high":750,"low":712,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-06-18",41.305,41.31,0.121,0.29,7600,{"date":755,"open":712,"high":756,"low":757,"close":757,"change":758,"percent_change":326,"volume":759,"transactions":9,"vwap":757},"2026-06-17",41.335,41.184,-0.136,11700,{"date":761,"open":762,"high":762,"low":724,"close":724,"change":269,"percent_change":405,"volume":763,"transactions":9,"vwap":724},"2026-06-16",41.43,25200,{"date":765,"open":766,"high":767,"low":768,"close":750,"change":769,"percent_change":123,"volume":770,"transactions":9,"vwap":750},"2026-06-15",41.325,41.35,41.28,0.166,2600,{"date":772,"open":714,"high":714,"low":773,"close":774,"change":775,"percent_change":564,"volume":776,"transactions":9,"vwap":774},"2026-06-12",41,41.144,0.064,3300,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":118,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-11",40.97,41.080002,40.85,0.61,6200,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-10",40.91,41.049999,40.83,-0.2,-0.49,13400,{"date":793,"open":794,"high":794,"low":788,"close":795,"change":796,"percent_change":299,"volume":797,"transactions":9,"vwap":795},"2026-06-09",41.23,41.029999,-0.055,6900,{"date":799,"open":800,"high":714,"low":787,"close":801,"change":250,"percent_change":639,"volume":802,"transactions":9,"vwap":801},"2026-06-08",41.09,41.084999,24200,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",41.17,41.215,41.035,-0.238,-0.58,2800,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":707,"volume":816,"transactions":9,"vwap":814},"2026-06-04",41.22,41.273,0.063,47100,{"date":818,"open":736,"high":819,"low":719,"close":736,"change":820,"percent_change":683,"volume":821,"transactions":9,"vwap":736},"2026-06-03",41.26,-0.075,23900,{"date":823,"open":824,"high":724,"low":794,"close":825,"change":826,"percent_change":513,"volume":827,"transactions":9,"vwap":825},"2026-06-02",41.245,41.285,0.033,7000,{"date":829,"open":813,"high":830,"low":813,"close":830,"change":831,"percent_change":108,"volume":832,"transactions":9,"vwap":830},"2026-06-01",41.252,-0.003,500,{"date":834,"open":824,"high":713,"low":813,"close":835,"change":433,"percent_change":103,"volume":836,"transactions":9,"vwap":835},"2026-05-29",41.255,14900,{"date":838,"open":714,"high":819,"low":714,"close":794,"change":663,"percent_change":839,"volume":840,"transactions":9,"vwap":794},"2026-05-28",0.27,5900,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":446,"percent_change":186,"volume":846,"transactions":9,"vwap":845},"2026-05-27",41.25,41.11,41.12,32800,{"date":848,"open":849,"high":714,"low":850,"close":851,"change":852,"percent_change":707,"volume":853,"transactions":9,"vwap":851},"2026-05-26",41.125,41.101,41.135,0.062,4500,{"date":855,"open":714,"high":714,"low":787,"close":856,"change":857,"percent_change":411,"volume":858,"transactions":9,"vwap":856},"2026-05-22",41.073002,0.028,3800,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":18,"volume":864,"transactions":9,"vwap":862},"2026-05-21",40.92,41.044998,0.085,10400,{"date":866,"open":773,"high":773,"low":786,"close":867,"change":868,"percent_change":869,"volume":827,"transactions":9,"vwap":867},"2026-05-20",40.96,0.092,0.23,{"date":871,"open":872,"high":872,"low":781,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-19",40.94,40.868,-0.092,-0.22,3500,{"date":878,"open":879,"high":879,"low":880,"close":867,"change":881,"percent_change":364,"volume":753,"transactions":9,"vwap":867},"2026-05-18",40.99,40.86,0.055,{"date":883,"open":884,"high":879,"low":885,"close":886,"change":633,"percent_change":875,"volume":887,"transactions":9,"vwap":886},"2026-05-15",40.89,40.88,40.905,45800,{"date":889,"open":890,"high":718,"low":891,"close":892,"change":893,"percent_change":869,"volume":697,"transactions":9,"vwap":892},"2026-05-14",40.989,40.933,40.995,0.095,{"date":895,"open":880,"high":861,"low":896,"close":897,"change":427,"percent_change":411,"volume":898,"transactions":9,"vwap":897},"2026-05-13",40.811,40.9,66700,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":405,"percent_change":250,"volume":697,"transactions":9,"vwap":902},"2026-05-12",40.8,40.87,40.788,{"date":905,"open":906,"high":906,"low":907,"close":781,"change":446,"percent_change":186,"volume":908,"transactions":9,"vwap":781},"2026-05-11",40.93,40.84,18300,{"date":910,"open":861,"high":861,"low":911,"close":912,"change":893,"percent_change":869,"volume":913,"transactions":9,"vwap":912},"2026-05-08",40.82,40.865,3200,{"date":915,"open":916,"high":901,"low":917,"close":918,"change":231,"percent_change":232,"volume":919,"transactions":9,"vwap":918},"2026-05-07",40.79,40.76,40.77,1100,{"date":921,"open":922,"high":901,"low":922,"close":901,"change":707,"percent_change":923,"volume":924,"transactions":9,"vwap":901},"2026-05-06",40.72,0.37,18900,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":863,"percent_change":18,"volume":930,"transactions":9,"vwap":929},"2026-05-05",40.67,40.63,40.65,4600,{"date":932,"open":933,"high":928,"low":934,"close":935,"change":936,"percent_change":348,"volume":937,"transactions":9,"vwap":935},"2026-05-04",40.55,40.52,40.565,-0.069,25300,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-01",40.68,40.6,40.634,0.074,0.18,10500,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-30",40.37,40.56,0.165,0.41,15300,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":380,"volume":959,"transactions":9,"vwap":957},"2026-04-29",40.48,40.342,40.395,-0.021,9100,{"date":961,"open":962,"high":963,"low":948,"close":964,"change":965,"percent_change":232,"volume":966,"transactions":9,"vwap":964},"2026-04-28",40.44,40.443,40.416,-0.029,3600,{"date":968,"open":934,"high":934,"low":969,"close":970,"change":453,"percent_change":453,"volume":971,"transactions":9,"vwap":970},"2026-04-27",40.4,40.445,1900,{"date":973,"open":974,"high":974,"low":975,"close":970,"change":396,"percent_change":148,"volume":776,"transactions":9,"vwap":970},"2026-04-24",40.47,40.38,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":696,"percent_change":655,"volume":982,"transactions":9,"vwap":981},"2026-04-23",40.32,40.39,40.21,40.305,37100,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":364,"percent_change":138,"volume":858,"transactions":9,"vwap":986},"2026-04-22",40.3,40.365,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":789,"volume":992,"transactions":9,"vwap":990},"2026-04-21",40.43,40.235,-0.082,7900,{"date":994,"open":979,"high":979,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-20",40.261,40.317,-0.083,-0.21,12200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":969,"change":528,"percent_change":1005,"volume":1006,"transactions":9,"vwap":969},"2026-04-17",40.35,40.411,40.27,0.55,17700,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":250,"volume":1013,"transactions":9,"vwap":1011},"2026-04-16",40.31,40.12,40.18,0.021,33400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":279,"volume":1019,"transactions":9,"vwap":1017},"2026-04-15",40.02,40.159,0.114,13500,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-14",39.95,40.044998,0.202,0.51,20100,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":19,"volume":1032,"transactions":9,"vwap":1030},"2026-04-13",39.51,39.843,0.198,6800,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":633,"volume":770,"transactions":9,"vwap":1037},"2026-04-10",39.76,39.61,39.645,-0.035,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1025,"volume":1044,"transactions":9,"vwap":1042},"2026-04-09",39.49,39.68,0.2,5800,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":669,"transactions":9,"vwap":1049},"2026-04-08",39.66,39.46,39.48,0.482,1.24,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":453,"percent_change":453,"volume":1058,"transactions":9,"vwap":1057},"2026-04-07",38.88,39.07,38.781,38.998,5700,{"date":1060,"open":1061,"high":1057,"low":1062,"close":1057,"change":893,"percent_change":668,"volume":858,"transactions":9,"vwap":1057},"2026-04-06",38.97,38.93,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":476,"volume":1068,"transactions":9,"vwap":1066},"2026-04-02",38.65,38.903,0.016,4200,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-01",38.8,38.95,38.887,0.179,0.46,4400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-31",38.44,38.76,38.35,38.708,0.618,1.62,10700,{"date":1087,"open":1088,"high":1089,"low":22,"close":1090,"change":654,"percent_change":622,"volume":1091,"transactions":9,"vwap":1090},"2026-03-30",38.25,38.27,38.09,16300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-27",38.34,38.38,38.13,38.151,-0.319,-0.83,19300,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":214,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-26",38.78,38.47,-1.05,138500,{"date":1108,"open":1109,"high":1061,"low":1110,"close":1054,"change":364,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1054},"2026-03-25",38.92,38.83,0.34,57900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-24",38.72,38.81,38.68,38.75,-0.109,-0.28,13800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":930,"transactions":9,"vwap":1127},"2026-03-23",39.02,39.049999,38.79,38.859,0.313,0.81,{"date":1131,"open":1132,"high":1071,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-20",38.77,38.546,-0.314,-0.81,8900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":875,"volume":1143,"transactions":9,"vwap":1141},"2026-03-19",38.71,38.905,38.86,-0.086,16200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":853,"transactions":9,"vwap":1148},"2026-03-18",39.09,39.18,38.946,-0.234,-0.6,{"date":1152,"open":1153,"high":1154,"low":1147,"close":1147,"change":453,"percent_change":453,"volume":1155,"transactions":9,"vwap":1147},"2026-03-17",39.31,39.32,9700,{"date":1157,"open":1158,"high":1147,"low":1146,"close":1147,"change":397,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1147},"2026-03-16",39.106,0.85,9900,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":325,"percent_change":588,"volume":1165,"transactions":9,"vwap":1164},"2026-03-13",39.080002,38.85,8300,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-12",39.22,38.99,-0.3,-0.76,8100,{"date":1174,"open":1153,"high":1175,"low":1176,"close":1177,"change":405,"percent_change":250,"volume":1178,"transactions":9,"vwap":1177},"2026-03-11",39.34,39.21,39.29,15600,{"date":1180,"open":1181,"high":1049,"low":1182,"close":1182,"change":232,"percent_change":683,"volume":1183,"transactions":9,"vwap":1182},"2026-03-10",39.37,39.27,3100,{"date":1185,"open":1124,"high":1175,"low":1186,"close":1175,"change":1187,"percent_change":547,"volume":1188,"transactions":9,"vwap":1175},"2026-03-09",38.89,0.183,6700,{"date":1190,"open":1191,"high":1192,"low":1163,"close":1193,"change":1194,"percent_change":1195,"volume":726,"transactions":9,"vwap":1193},"2026-03-06",39.269,39.3,39.157,-0.263,-0.67,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":308,"percent_change":1170,"volume":1201,"transactions":9,"vwap":1200},"2026-03-05",39.54,39.28,39.42,14700,{"date":1203,"open":1204,"high":1205,"low":1200,"close":1198,"change":663,"percent_change":279,"volume":1206,"transactions":9,"vwap":1198},"2026-03-04",39.5,39.565,1400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":241,"volume":1214,"transactions":9,"vwap":1212},"2026-03-03",39.15,39.469,39.13,39.43,-0.139,34900,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":250,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",39.39,39.57,39.569,0.019,4900,{"date":1223,"open":1224,"high":1225,"low":1210,"close":1225,"change":696,"percent_change":655,"volume":1226,"transactions":9,"vwap":1225},"2026-02-27",39.501,39.55,2300,{"date":1228,"open":1042,"high":1042,"low":1029,"close":1036,"change":232,"percent_change":683,"volume":1229,"transactions":9,"vwap":1036},"2026-02-26",39400,{"date":1231,"open":1232,"high":1232,"low":1036,"close":1042,"change":707,"percent_change":143,"volume":1233,"transactions":9,"vwap":1042},"2026-02-25",39.71,22500,{"date":1235,"open":1041,"high":1236,"low":1237,"close":1238,"change":364,"percent_change":397,"volume":1239,"transactions":9,"vwap":1238},"2026-02-24",39.56,39.36,39.53,13700,{"date":1241,"open":1029,"high":1238,"low":1237,"close":1242,"change":1243,"percent_change":790,"volume":1244,"transactions":9,"vwap":1242},"2026-02-23",39.4,-0.196,17100,{"date":1246,"open":1238,"high":1247,"low":1041,"close":1247,"change":1248,"percent_change":1111,"volume":783,"transactions":9,"vwap":1247},"2026-02-20",39.596,0.136,{"date":1250,"open":1242,"high":1048,"low":1251,"close":1048,"change":186,"percent_change":289,"volume":1252,"transactions":9,"vwap":1048},"2026-02-19",39.346,11500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1204,"change":863,"percent_change":528,"volume":1258,"transactions":9,"vwap":1204},"2026-02-18",39.52,39.58,39.45,22200,{"date":1260,"open":1217,"high":1261,"low":1182,"close":1261,"change":863,"percent_change":528,"volume":919,"transactions":9,"vwap":1261},"2026-02-17",39.415,{"date":1263,"open":1242,"high":1264,"low":1154,"close":1265,"change":1266,"percent_change":334,"volume":1267,"transactions":9,"vwap":1265},"2026-02-13",39.47,39.33,-0.043,13100,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":797,"transactions":9,"vwap":1271},"2026-02-12",39.74,39.373,-0.279,-0.7,{"date":1275,"open":1276,"high":1276,"low":1236,"close":1277,"change":1278,"percent_change":663,"volume":1279,"transactions":9,"vwap":1277},"2026-02-11",39.75,39.652,0.042,8800,{"date":1281,"open":1282,"high":1282,"low":1036,"close":1036,"change":380,"percent_change":299,"volume":1283,"transactions":9,"vwap":1036},"2026-02-10",39.77,12400,{"date":1285,"open":1255,"high":1286,"low":1255,"close":1047,"change":527,"percent_change":869,"volume":1287,"transactions":9,"vwap":1047},"2026-02-09",39.696,7400,{"date":1289,"open":1200,"high":1290,"low":1200,"close":1218,"change":923,"percent_change":1291,"volume":971,"transactions":9,"vwap":1218},"2026-02-06",39.65,0.94,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1032,"transactions":9,"vwap":1296},"2026-02-05",39.35,39.16,39.2,-0.255,-0.65,{"date":1300,"open":1301,"high":1302,"low":1175,"close":1303,"change":682,"percent_change":419,"volume":1178,"transactions":9,"vwap":1303},"2026-02-04",39.63,39.97,39.455,{"date":1305,"open":1276,"high":1276,"low":1200,"close":1306,"change":1307,"percent_change":588,"volume":1091,"transactions":9,"vwap":1306},"2026-02-03",39.529,-0.141,{"date":1309,"open":1301,"high":1310,"low":1301,"close":1311,"change":663,"percent_change":279,"volume":1312,"transactions":9,"vwap":1311},"2026-02-02",39.72,39.67,13000,{"date":1314,"open":1218,"high":1036,"low":1315,"close":1236,"change":380,"percent_change":299,"volume":1316,"transactions":9,"vwap":1236},"2026-01-30",39.491,6100,{"date":1318,"open":1319,"high":1319,"low":1212,"close":1036,"change":232,"percent_change":683,"volume":1320,"transactions":9,"vwap":1036},"2026-01-29",39.7,27300,{"date":1322,"open":1047,"high":1323,"low":1324,"close":1042,"change":250,"percent_change":364,"volume":1325,"transactions":9,"vwap":1042},"2026-01-28",39.69,39.59,5500,{"date":1327,"open":1323,"high":1232,"low":1324,"close":1301,"change":108,"percent_change":231,"volume":1328,"transactions":9,"vwap":1301},"2026-01-27",8500,{"date":1330,"open":1331,"high":1311,"low":1256,"close":1332,"change":639,"percent_change":1333,"volume":1178,"transactions":9,"vwap":1332},"2026-01-26",39.6,39.64,0.3,{"date":1335,"open":1218,"high":1218,"low":1336,"close":1255,"change":476,"percent_change":468,"volume":1337,"transactions":9,"vwap":1255},"2026-01-23",39.38,61900,{"date":1339,"open":1218,"high":1218,"low":1340,"close":1049,"change":527,"percent_change":869,"volume":1341,"transactions":9,"vwap":1049},"2026-01-22",39.461,12900,{"date":1343,"open":1344,"high":1048,"low":1345,"close":1217,"change":1346,"percent_change":1025,"volume":1347,"transactions":9,"vwap":1217},"2026-01-21",39.319,39.25,0.201,15400,{"date":1349,"open":1265,"high":1350,"low":1147,"close":1351,"change":1352,"percent_change":1353,"volume":952,"transactions":9,"vwap":1351},"2026-01-20",39.365,39.189,-0.366,-0.93,{"date":1355,"open":1218,"high":1036,"low":1049,"close":1356,"change":405,"percent_change":250,"volume":1325,"transactions":9,"vwap":1356},"2026-01-16",39.555,{"date":1358,"open":1332,"high":1332,"low":1204,"close":1359,"change":433,"percent_change":103,"volume":1360,"transactions":9,"vwap":1359},"2026-01-15",39.535,25800,{"date":1362,"open":1029,"high":1029,"low":1242,"close":1029,"change":231,"percent_change":418,"volume":1363,"transactions":9,"vwap":1029},"2026-01-14",9300,{"date":1365,"open":1290,"high":1290,"low":1041,"close":1198,"change":380,"percent_change":299,"volume":966,"transactions":9,"vwap":1198},"2026-01-13",{"date":1367,"open":1198,"high":1301,"low":1368,"close":1324,"change":476,"percent_change":468,"volume":1369,"transactions":9,"vwap":1324},"2026-01-12",39.539,5300,{"date":1371,"open":1236,"high":1324,"low":1257,"close":1225,"change":468,"percent_change":118,"volume":1026,"transactions":9,"vwap":1225},"2026-01-09",{"date":1373,"open":1264,"high":1204,"low":1217,"close":1257,"change":186,"percent_change":289,"volume":1374,"transactions":9,"vwap":1257},"2026-01-08",19100,{"date":1376,"open":1041,"high":1205,"low":1257,"close":1041,"change":269,"percent_change":427,"volume":1377,"transactions":9,"vwap":1041},"2026-01-07",18600,{"date":1379,"open":1049,"high":1204,"low":1380,"close":1049,"change":527,"percent_change":869,"volume":1381,"transactions":9,"vwap":1049},"2026-01-06",39.41,11100,{"date":1383,"open":1257,"high":1048,"low":1336,"close":1217,"change":468,"percent_change":118,"volume":1384,"transactions":9,"vwap":1217},"2026-01-05",23800,{"date":1386,"open":1212,"high":1212,"low":1387,"close":1177,"change":427,"percent_change":513,"volume":1019,"transactions":9,"vwap":1177},"2026-01-02",39.24,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":622,"percent_change":214,"volume":1392,"transactions":9,"vwap":1391},"2025-12-31",39.459,39.26,7200,{"date":1394,"open":1336,"high":1395,"low":1181,"close":1200,"change":250,"percent_change":364,"volume":1396,"transactions":9,"vwap":1200},"2025-12-30",39.44,16600,{"date":1398,"open":1264,"high":1264,"low":1399,"close":1181,"change":334,"percent_change":1120,"volume":1400,"transactions":9,"vwap":1181},"2025-12-29",39.351,7800,{"date":1402,"open":1212,"high":1049,"low":1217,"close":1049,"change":1403,"percent_change":18,"volume":1044,"transactions":9,"vwap":1049},"2025-12-26",0.082,{"date":1405,"open":1406,"high":1407,"low":1181,"close":1408,"change":1409,"percent_change":231,"volume":827,"transactions":9,"vwap":1408},"2025-12-24",39.395,39.449,39.398,-0.012,{"date":1411,"open":1175,"high":1380,"low":1412,"close":1380,"change":1413,"percent_change":869,"volume":1076,"transactions":9,"vwap":1380},"2025-12-23",39.302,0.089,{"date":1415,"open":1391,"high":1265,"low":1391,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-12-22",39.321,0.101,0.26,74000,{"date":1421,"open":1209,"high":1168,"low":1422,"close":1168,"change":412,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1168},"2025-12-19",39.084999,0.44,16800,{"date":1426,"open":521,"high":1158,"low":1427,"close":1125,"change":1428,"percent_change":1005,"volume":1429,"transactions":9,"vwap":1125},"2025-12-18",38.96,0.215,22400,{"date":1431,"open":1124,"high":1124,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-17",38.835,-0.195,-0.5,6300,{"date":1437,"open":1438,"high":1439,"low":1072,"close":1438,"change":195,"percent_change":380,"volume":1440,"transactions":9,"vwap":1438},"2025-12-16",39.029999,39.060001,7300,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1125,"change":418,"percent_change":789,"volume":1369,"transactions":9,"vwap":1125},"2025-12-15",39.229,39.040001,{"date":1446,"open":1391,"high":1391,"low":521,"close":1211,"change":696,"percent_change":655,"volume":1316,"transactions":9,"vwap":1211},"2025-12-12",{"date":1448,"open":1146,"high":1176,"low":1163,"close":1449,"change":405,"percent_change":250,"volume":1450,"transactions":9,"vwap":1449},"2025-12-11",39.19,37600,{"date":1452,"open":1055,"high":1296,"low":1438,"close":1453,"change":1454,"percent_change":412,"volume":1091,"transactions":9,"vwap":1453},"2025-12-10",39.17,0.066,{"date":1456,"open":1125,"high":1457,"low":1444,"close":1458,"change":1459,"percent_change":663,"volume":864,"transactions":9,"vwap":1458},"2025-12-09",39.14,39.104,0.043,{"date":1461,"open":1449,"high":1449,"low":1462,"close":1463,"change":732,"percent_change":289,"volume":791,"transactions":9,"vwap":1463},"2025-12-08",39.0089989,39.061001,{"date":1465,"open":1295,"high":1147,"low":1163,"close":1466,"change":250,"percent_change":364,"volume":1347,"transactions":9,"vwap":1466},"2025-12-05",39.099998,{"date":1468,"open":1211,"high":1211,"low":521,"close":1125,"change":380,"percent_change":299,"volume":1469,"transactions":9,"vwap":1125},"2025-12-04",55600,{"date":1471,"open":1124,"high":1472,"low":1061,"close":1466,"change":639,"percent_change":365,"volume":1473,"transactions":9,"vwap":1466},"2025-12-03",39.11,11000,{"date":1475,"open":1169,"high":1124,"low":1427,"close":1476,"change":476,"percent_change":468,"volume":1381,"transactions":9,"vwap":1476},"2025-12-02",38.98,{"date":1478,"open":1427,"high":1438,"low":1479,"close":1479,"change":696,"percent_change":655,"volume":913,"transactions":9,"vwap":1479},"2025-12-01",38.94,{"date":1481,"open":521,"high":1444,"low":1476,"close":521,"change":468,"percent_change":1418,"volume":1482,"transactions":9,"vwap":521},"2025-11-28",2700,{"date":1484,"open":1485,"high":1476,"low":1103,"close":1486,"change":250,"percent_change":364,"volume":802,"transactions":9,"vwap":1486},"2025-11-26",38.84,38.9,{"date":1488,"open":1489,"high":1164,"low":1490,"close":1164,"change":528,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1164},"2025-11-25",38.6,38.56,0.57,39100,{"date":1494,"open":1104,"high":1495,"low":1104,"close":1496,"change":1111,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-24",38.64,38.63,0.89,50400,{"date":1500,"open":1501,"high":1104,"low":1096,"close":1502,"change":1503,"percent_change":708,"volume":1504,"transactions":9,"vwap":1502},"2025-11-21",38.28,38.29,0.138,15200,{"date":1506,"open":1117,"high":1117,"low":1507,"close":1507,"change":1508,"percent_change":1273,"volume":664,"transactions":9,"vwap":1507},"2025-11-20",38.152,-0.268,{"date":1510,"open":1511,"high":1512,"low":1081,"close":1513,"change":662,"percent_change":639,"volume":1178,"transactions":9,"vwap":1513},"2025-11-19",38.41,38.57,38.42,{"date":1515,"open":1516,"high":1104,"low":1501,"close":1517,"change":1518,"percent_change":789,"volume":1019,"transactions":9,"vwap":1517},"2025-11-18",38.39,38.374,-0.076,{"date":1520,"open":1490,"high":1521,"low":1516,"close":1522,"change":348,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-17",38.67,38.45,-0.44,47300,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":491,"percent_change":476,"volume":1530,"transactions":9,"vwap":1529},"2025-11-14",38.59,38.7,38.62,47600,{"date":1532,"open":1533,"high":1533,"low":1489,"close":1534,"change":1535,"percent_change":1536,"volume":966,"transactions":9,"vwap":1534},"2025-11-13",38.845,38.605,-0.265,-0.68,{"date":1538,"open":1539,"high":1062,"low":1540,"close":1540,"change":1541,"percent_change":334,"volume":1032,"transactions":9,"vwap":1540},"2025-11-12",38.878,38.87,-0.042,{"date":1543,"open":1544,"high":1109,"low":1544,"close":1545,"change":1278,"percent_change":663,"volume":1546,"transactions":9,"vwap":1545},"2025-11-11",38.828,38.912,4100,{"date":1548,"open":1549,"high":1550,"low":1118,"close":1540,"change":839,"percent_change":1551,"volume":1032,"transactions":9,"vwap":1540},"2025-11-10",38.763,38.91,0.7,{"date":1553,"open":1554,"high":1496,"low":1516,"close":1489,"change":232,"percent_change":683,"volume":1555,"transactions":9,"vwap":1489},"2025-11-07",38.43,66800,{"date":1557,"open":1071,"high":1071,"low":1558,"close":1521,"change":418,"percent_change":998,"volume":1559,"transactions":9,"vwap":1521},"2025-11-06",38.58,22800,{"date":1561,"open":1116,"high":1054,"low":1562,"close":1118,"change":1067,"percent_change":476,"volume":1563,"transactions":9,"vwap":1118},"2025-11-05",38.69,20700,{"date":1565,"open":1566,"high":1110,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1044,"transactions":9,"vwap":1568},"2025-11-04",38.768,38.726,38.734,-0.175,-0.45,{"date":1572,"open":1062,"high":1072,"low":1164,"close":1573,"change":881,"percent_change":396,"volume":1267,"transactions":9,"vwap":1573},"2025-11-03",38.909,{"date":1575,"open":1062,"high":1072,"low":1576,"close":1577,"change":1578,"percent_change":663,"volume":1579,"transactions":9,"vwap":1577},"2025-10-31",38.82,38.854,0.044,7100,{"date":1581,"open":1427,"high":1427,"low":1116,"close":1116,"change":299,"percent_change":326,"volume":1582,"transactions":9,"vwap":1116},"2025-10-30",10800,{"date":1584,"open":1146,"high":1146,"low":1550,"close":1479,"change":186,"percent_change":289,"volume":1585,"transactions":9,"vwap":1479},"2025-10-29",9800,{"date":1587,"open":1163,"high":1163,"low":1476,"close":1476,"change":1588,"percent_change":299,"volume":1589,"transactions":9,"vwap":1476},"2025-10-28",-0.049,19400,{"date":1591,"open":1124,"high":1444,"low":1427,"close":1592,"change":1593,"percent_change":123,"volume":1594,"transactions":9,"vwap":1592},"2025-10-27",39.028999,0.156,35500,{"date":1596,"open":1141,"high":1109,"low":1485,"close":1597,"change":1598,"percent_change":1599,"volume":1044,"transactions":9,"vwap":1597},"2025-10-24",38.873,0.163,0.42,{"date":1601,"open":1602,"high":1603,"low":1496,"close":1139,"change":468,"percent_change":1418,"volume":1604,"transactions":9,"vwap":1139},"2025-10-23",38.647,38.74,3900,{"date":1606,"open":1562,"high":1562,"low":1607,"close":1608,"change":308,"percent_change":300,"volume":1165,"transactions":9,"vwap":1608},"2025-10-22",38.52,38.61,{"date":1610,"open":1080,"high":1080,"low":1521,"close":1611,"change":453,"percent_change":453,"volume":1612,"transactions":9,"vwap":1611},"2025-10-21",38.73,5400,{"date":1614,"open":1495,"high":1615,"low":1495,"close":1611,"change":528,"percent_change":1491,"volume":853,"transactions":9,"vwap":1611},"2025-10-20",38.759,{"date":1617,"open":1516,"high":1490,"low":1618,"close":1619,"change":944,"percent_change":547,"volume":1178,"transactions":9,"vwap":1619},"2025-10-17",38.32,38.51,{"date":1621,"open":1558,"high":1527,"low":1622,"close":1623,"change":998,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-16",38.285,38.33,-0.54,30100,{"date":1627,"open":1512,"high":1496,"low":1081,"close":1628,"change":1629,"percent_change":279,"volume":1630,"transactions":9,"vwap":1628},"2025-10-15",38.54,0.106,54400,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":696,"volume":1637,"transactions":9,"vwap":1635},"2025-10-14",38.37,38.53,38.434,-0.022,24900,{"date":1639,"open":1554,"high":1640,"low":1516,"close":1641,"change":1642,"percent_change":280,"volume":1006,"transactions":9,"vwap":1641},"2025-10-13",38.519,38.456,0.256,{"date":1644,"open":1521,"high":1603,"low":1096,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-10",38.2,-0.445,-1.15,276500,{"date":1650,"open":1611,"high":1611,"low":1527,"close":1651,"change":820,"percent_change":419,"volume":1652,"transactions":9,"vwap":1651},"2025-10-09",38.645,17900,{"date":1654,"open":1655,"high":1115,"low":1489,"close":1115,"change":411,"percent_change":944,"volume":836,"transactions":9,"vwap":1115},"2025-10-08",38.612,{"date":1657,"open":1562,"high":1562,"low":1490,"close":1065,"change":186,"percent_change":289,"volume":1658,"transactions":9,"vwap":1065},"2025-10-07",69600,{"date":1660,"open":1495,"high":1528,"low":1495,"close":1562,"change":427,"percent_change":513,"volume":1661,"transactions":9,"vwap":1562},"2025-10-06",22600,{"date":1663,"open":1117,"high":1139,"low":1489,"close":1664,"change":108,"percent_change":231,"volume":821,"transactions":9,"vwap":1664},"2025-10-03",38.66,{"date":1666,"open":1667,"high":1521,"low":1516,"close":1521,"change":491,"percent_change":476,"volume":1668,"transactions":9,"vwap":1521},"2025-10-02",38.55,26900,{"date":1670,"open":1628,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":639,"volume":1675,"transactions":9,"vwap":1673},"2025-10-01",38.661,38.46,38.655,0.045,33800,{"date":1677,"open":1607,"high":1495,"low":1678,"close":1608,"change":527,"percent_change":869,"volume":1679,"transactions":9,"vwap":1608},"2025-09-30",38.385,32300,{"date":1681,"open":1490,"high":1558,"low":1672,"close":1607,"change":269,"percent_change":427,"volume":1682,"transactions":9,"vwap":1607},"2025-09-29",37400,{"date":1684,"open":1513,"high":1607,"low":1623,"close":1619,"change":564,"percent_change":1599,"volume":1685,"transactions":9,"vwap":1619},"2025-09-26",73300,{"date":1687,"open":1623,"high":1688,"low":1689,"close":1081,"change":1690,"percent_change":334,"volume":689,"transactions":9,"vwap":1081},"2025-09-25",38.36,38.224,-0.041,{"date":1692,"open":1619,"high":1619,"low":1688,"close":1693,"change":682,"percent_change":419,"volume":1694,"transactions":9,"vwap":1693},"2025-09-24",38.391,90400,{"date":1696,"open":1667,"high":1667,"low":1513,"close":1697,"change":1698,"percent_change":875,"volume":1699,"transactions":9,"vwap":1697},"2025-09-23",38.465,-0.085,48600,{"date":1701,"open":1522,"high":1667,"low":1522,"close":1667,"change":250,"percent_change":364,"volume":1702,"transactions":9,"vwap":1667},"2025-09-22",23000,{"date":1704,"open":1607,"high":1667,"low":1513,"close":1705,"change":476,"percent_change":468,"volume":1706,"transactions":9,"vwap":1705},"2025-09-19",38.5,493900,{"date":1708,"open":1672,"high":1709,"low":1511,"close":1672,"change":1710,"percent_change":839,"volume":1711,"transactions":9,"vwap":1672},"2025-09-18",38.49,0.104,17800,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":334,"volume":1718,"transactions":9,"vwap":1716},"2025-09-17",38.415,38.255,38.356,-0.044,42900,{"date":1720,"open":1721,"high":1513,"low":1081,"close":1721,"change":231,"percent_change":418,"volume":1722,"transactions":9,"vwap":1721},"2025-09-16",38.4,46600,{"date":1724,"open":1721,"high":1554,"low":1081,"close":1554,"change":527,"percent_change":869,"volume":1725,"transactions":9,"vwap":1554},"2025-09-15",52000,{"date":1727,"open":1094,"high":1511,"low":1728,"close":1094,"change":231,"percent_change":418,"volume":1729,"transactions":9,"vwap":1094},"2025-09-12",38.31,54600,{"date":1731,"open":1732,"high":1511,"low":1733,"close":1633,"change":412,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1633},"2025-09-11",38.3,38.23,0.45,21200,{"date":1737,"open":1738,"high":1501,"low":1739,"close":1645,"change":1740,"percent_change":528,"volume":1741,"transactions":9,"vwap":1645},"2025-09-10",38.26,38.14,0.084,118600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":405,"volume":1749,"transactions":9,"vwap":1747},"2025-09-09",38.11,38.16,38.0099983,38.116,0.006,89900,{"date":1751,"open":1096,"high":1752,"low":1753,"close":1744,"change":103,"percent_change":564,"volume":1754,"transactions":9,"vwap":1744},"2025-09-08",38.15,38.060001,82100,{"date":1756,"open":1645,"high":1645,"low":1757,"close":1758,"change":380,"percent_change":299,"volume":1759,"transactions":9,"vwap":1758},"2025-09-05",37.95,38.049999,110200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":944,"percent_change":547,"volume":1765,"transactions":9,"vwap":1763},"2025-09-04",37.97,38.099998,37.908,147400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1710,"percent_change":279,"volume":1771,"transactions":9,"vwap":1769},"2025-09-03",37.89,37.92,37.82,104700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":241,"volume":1779,"transactions":9,"vwap":1777},"2025-09-02",37.74,37.83,37.62,37.816,-0.134,78500,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1757,"change":308,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1757},"2025-08-29",38.040001,37.87,-0.32,266600,{"date":1787,"open":1788,"high":1090,"low":1768,"close":1789,"change":1790,"percent_change":752,"volume":1791,"transactions":9,"vwap":1789},"2025-08-28",38,38.07,0.109,333800,{"date":1793,"open":1794,"high":1795,"low":1768,"close":1796,"change":1797,"percent_change":663,"volume":1798,"transactions":9,"vwap":1796},"2025-08-27",37.895,37.98,37.961,0.041,579700,{"date":1800,"open":1801,"high":1757,"low":1777,"close":1769,"change":476,"percent_change":663,"volume":1802,"transactions":9,"vwap":1769},"2025-08-26",37.86,230300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":232,"percent_change":683,"volume":1809,"transactions":9,"vwap":1808},"2025-08-25",37.9,37.935,37.85,37.88,738700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1757,"change":1111,"percent_change":62,"volume":1815,"transactions":9,"vwap":1757},"2025-08-22",37.71,37.96,37.64,297100,{"date":1817,"open":1818,"high":1770,"low":1819,"close":1820,"change":418,"percent_change":998,"volume":1821,"transactions":9,"vwap":1820},"2025-08-21",37.63,37.55,37.61,160600,{"date":1823,"open":1812,"high":1824,"low":1825,"close":1826,"change":231,"percent_change":418,"volume":1827,"transactions":9,"vwap":1826},"2025-08-20",37.75,37.52,37.69,80700,{"date":1829,"open":1830,"high":1783,"low":1831,"close":1832,"change":418,"percent_change":998,"volume":1833,"transactions":9,"vwap":1832},"2025-08-19",37.84,37.68,37.72,154300,{"date":1835,"open":1770,"high":1808,"low":1836,"close":1837,"change":380,"percent_change":299,"volume":1838,"transactions":9,"vwap":1837},"2025-08-18",37.78,37.8,1758500,{"date":1840,"open":1830,"high":1841,"low":1842,"close":1807,"change":1674,"percent_change":639,"volume":1843,"transactions":9,"vwap":1807},"2025-08-15",37.878,37.77,885200,{"date":1845,"open":1837,"high":1807,"low":1774,"close":1846,"change":269,"percent_change":427,"volume":1847,"transactions":9,"vwap":1846},"2025-08-14",37.805,91100,{"date":1849,"open":1830,"high":1807,"low":1850,"close":1851,"change":519,"percent_change":269,"volume":1852,"transactions":9,"vwap":1851},"2025-08-13",37.785,37.795,44000,{"date":1854,"open":1775,"high":1738,"low":1855,"close":1856,"change":427,"percent_change":513,"volume":1857,"transactions":9,"vwap":1856},"2025-08-12",37.73,37.79,127500,{"date":1859,"open":1856,"high":1860,"low":1824,"close":1861,"change":195,"percent_change":380,"volume":1862,"transactions":9,"vwap":1861},"2025-08-11",37.799,37.76,19900,{"date":1864,"open":1824,"high":1836,"low":1812,"close":1836,"change":468,"percent_change":839,"volume":1865,"transactions":9,"vwap":1836},"2025-08-08",18200,{"date":1867,"open":1855,"high":1855,"low":1814,"close":1831,"change":195,"percent_change":380,"volume":1868,"transactions":9,"vwap":1831},"2025-08-07",9600,{"date":1870,"open":1820,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":397,"volume":1874,"transactions":9,"vwap":1871},"2025-08-06",37.7,37.605,0.123,31200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":405,"volume":1563,"transactions":9,"vwap":1880},"2025-08-05",37.6,37.65,37.51,37.577,0.007,{"date":1883,"open":1879,"high":1884,"low":1879,"close":1885,"change":528,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-08-04",37.58,37.57,0.59,9500,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":683,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-01",37.48,37.27,37.35,-0.48,38300,{"date":1896,"open":1826,"high":1826,"low":1897,"close":1897,"change":231,"percent_change":418,"volume":1898,"transactions":9,"vwap":1897},"2025-07-31",37.53,11900,{"date":1900,"open":1884,"high":1820,"low":1897,"close":1901,"change":1902,"percent_change":-6,"volume":1903,"transactions":9,"vwap":1901},"2025-07-30",37.56,-0.001,87700,{"date":1905,"open":1820,"high":1776,"low":1906,"close":1906,"change":1907,"percent_change":380,"volume":1908,"transactions":9,"vwap":1906},"2025-07-29",37.561,-0.019,8000,{"date":1910,"open":1911,"high":1912,"low":1885,"close":1884,"change":108,"percent_change":231,"volume":1913,"transactions":9,"vwap":1884},"2025-07-28",37.59,37.615,28700,{"date":1915,"open":1820,"high":1820,"low":1897,"close":1911,"change":103,"percent_change":564,"volume":1916,"transactions":9,"vwap":1911},"2025-07-25",29300,{"date":1918,"open":1919,"high":1901,"low":1919,"close":1897,"change":1920,"percent_change":411,"volume":1921,"transactions":9,"vwap":1897},"2025-07-24",37.5,0.026,18100,{"date":1923,"open":1924,"high":1879,"low":1925,"close":1926,"change":1927,"percent_change":668,"volume":1928,"transactions":9,"vwap":1926},"2025-07-23",37.49,37.405,37.504,0.091,128300,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1920,"percent_change":411,"volume":1381,"transactions":9,"vwap":1933},"2025-07-22",37.47,37.333,37.413,{"date":1935,"open":1936,"high":1931,"low":1892,"close":1937,"change":1938,"percent_change":944,"volume":992,"transactions":9,"vwap":1937},"2025-07-21",37.408,37.387,0.067,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":405,"percent_change":250,"volume":1328,"transactions":9,"vwap":1943},"2025-07-18",37.4,37.29,37.32,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":513,"percent_change":18,"volume":1949,"transactions":9,"vwap":1948},"2025-07-17",37.21,37.34,37.3,47800,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":250,"percent_change":364,"volume":1955,"transactions":9,"vwap":1954},"2025-07-16",37.28,37.128,37.22,28500,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":231,"percent_change":418,"volume":1961,"transactions":9,"vwap":1960},"2025-07-15",37.33,37.15,37.17,21100,{"date":1963,"open":1954,"high":1964,"low":1960,"close":1965,"change":186,"percent_change":334,"volume":746,"transactions":9,"vwap":1965},"2025-07-14",37.262,37.2,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":476,"percent_change":663,"volume":1971,"transactions":9,"vwap":1970},"2025-07-11",37.13,37.252,37.24,25500,{"date":1973,"open":1974,"high":1891,"low":1974,"close":1965,"change":476,"percent_change":663,"volume":1975,"transactions":9,"vwap":1965},"2025-07-10",37.18,10000,{"date":1977,"open":1965,"high":1965,"low":1978,"close":1979,"change":1980,"percent_change":1043,"volume":1981,"transactions":9,"vwap":1979},"2025-07-09",37.106,37.16,0.075,20300,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":468,"volume":1988,"transactions":9,"vwap":1986},"2025-07-08",37.040001,37.11,37.084999,0.036,15500,{"date":1990,"open":1965,"high":1965,"low":1991,"close":1992,"change":1993,"percent_change":875,"volume":1994,"transactions":9,"vwap":1992},"2025-07-07",36.97,37.049,-0.081,18500,{"date":1996,"open":1960,"high":1997,"low":1998,"close":1968,"change":707,"percent_change":951,"volume":1999,"transactions":9,"vwap":1968},"2025-07-03",37.209,37.099998,5000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":476,"percent_change":663,"volume":1239,"transactions":9,"vwap":2005},"2025-07-02",36.99,37.07,36.92,36.98,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":796,"percent_change":655,"volume":2012,"transactions":9,"vwap":2011},"2025-07-01",37.02,37.029999,36.9,36.94,27200,{"date":2014,"open":2015,"high":1984,"low":2016,"close":2017,"change":881,"percent_change":707,"volume":1143,"transactions":9,"vwap":2017},"2025-06-30",37,36.88,36.995,{"date":2019,"open":2010,"high":2011,"low":2020,"close":2011,"change":564,"percent_change":1423,"volume":2021,"transactions":9,"vwap":2011},"2025-06-27",36.81,10300,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":396,"percent_change":143,"volume":1347,"transactions":9,"vwap":2026},"2025-06-26",36.69,36.846,36.78,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":1038,"percent_change":289,"volume":1363,"transactions":9,"vwap":2031},"2025-06-25",36.76,36.61,36.64,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":1068,"transactions":9,"vwap":2036},"2025-06-24",36.56,36.71,36.675,0.275,0.76,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1312,"transactions":9,"vwap":2044},"2025-06-23",36.3,36.468,36.187,36.4,0.19,0.52,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":108,"percent_change":231,"volume":2052,"transactions":9,"vwap":2051},"2025-06-20",36.385,36.13,36.21,6600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":232,"volume":2052,"transactions":9,"vwap":2058},"2025-06-18",36.24,36.38,36.202,36.22,-0.024,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1243,"percent_change":1624,"volume":810,"transactions":9,"vwap":2064},"2025-06-17",36.36,36.203,36.244,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":739,"transactions":9,"vwap":2070},"2025-06-16",36.41,36.45,36.35,36.44,0.271,0.75,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1188,"transactions":9,"vwap":2078},"2025-06-13",36.29,36.303,36.15,36.169,-0.291,-0.8,{"date":2082,"open":2069,"high":2083,"low":2069,"close":2083,"change":513,"percent_change":528,"volume":2084,"transactions":9,"vwap":2083},"2025-06-12",36.46,89500,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2056,"change":380,"percent_change":325,"volume":2089,"transactions":9,"vwap":2056},"2025-06-11",36.47,36.31,12500,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":364,"percent_change":708,"volume":1400,"transactions":9,"vwap":2093},"2025-06-10",36.26,36.43,{"date":2095,"open":2092,"high":2096,"low":2092,"close":2041,"change":1278,"percent_change":639,"volume":1988,"transactions":9,"vwap":2041},"2025-06-09",36.32,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1160,"transactions":9,"vwap":2101},"2025-06-06",36.304,36.2,36.258,0.248,0.69,{"date":2105,"open":2106,"high":2107,"low":478,"close":2108,"change":655,"percent_change":214,"volume":821,"transactions":9,"vwap":2108},"2025-06-05",36.12,36.23,36.0099983,{"date":2110,"open":2055,"high":2055,"low":2111,"close":2112,"change":427,"percent_change":513,"volume":2113,"transactions":9,"vwap":2112},"2025-06-04",36.11,36.16,10200,{"date":2115,"open":2116,"high":2117,"low":2108,"close":2050,"change":639,"percent_change":397,"volume":2118,"transactions":9,"vwap":2050},"2025-06-03",36.02,36.164,111200,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2108,"change":639,"percent_change":397,"volume":2123,"transactions":9,"vwap":2108},"2025-06-02",35.79,36.026001,15000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":696,"volume":2131,"transactions":9,"vwap":2129},"2025-05-30",35.86,35.944,35.67,35.89,-0.023,107300,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":863,"percent_change":668,"volume":1160,"transactions":9,"vwap":2136},"2025-05-29",36.049999,35.85,35.913,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":1360,"transactions":9,"vwap":2141},"2025-05-28",35.9,35.91,35.828,-0.142,-0.39,{"date":2145,"open":2121,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":2149,"volume":1661,"transactions":9,"vwap":2146},"2025-05-27",35.97,35.74,0.447,1.26,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-05-23",35.43,35.62,35.523,-0.167,-0.47,28300,{"date":2159,"open":2147,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":427,"volume":2164,"transactions":9,"vwap":2162},"2025-05-22",35.8,35.61,35.69,0.011,56500,{"date":2166,"open":2126,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-05-21",35.999,35.6,35.679,-0.331,-0.92,128900,{"date":2174,"open":2175,"high":2175,"low":2129,"close":2108,"change":186,"percent_change":334,"volume":2176,"transactions":9,"vwap":2108},"2025-05-20",36.029999,152200,{"date":2178,"open":2147,"high":2134,"low":2147,"close":2134,"change":453,"percent_change":453,"volume":1267,"transactions":9,"vwap":2134},"2025-05-19",{"date":2180,"open":2181,"high":2134,"low":2126,"close":2134,"change":869,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2134},"2025-05-16",35.98,0.64,8600,{"date":2185,"open":2186,"high":2139,"low":2186,"close":2187,"change":411,"percent_change":1043,"volume":2188,"transactions":9,"vwap":2187},"2025-05-15",35.7,35.82,20800,{"date":2190,"open":2147,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":380,"volume":2195,"transactions":9,"vwap":2193},"2025-05-14",35.829,35.72,35.75,-0.017,13200,{"date":2197,"open":2147,"high":2198,"low":2161,"close":2199,"change":2200,"percent_change":1423,"volume":1287,"transactions":9,"vwap":2199},"2025-05-13",35.88,35.767,0.157,{"date":2202,"open":2203,"high":2161,"low":2204,"close":2161,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2161},"2025-05-12",35.44,35.42,0.643,1.84,26000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2130,"percent_change":232,"volume":2214,"transactions":9,"vwap":2213},"2025-05-09",35.029999,35.060001,34.94,34.967,152000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":564,"percent_change":1075,"volume":2221,"transactions":9,"vwap":2220},"2025-05-08",34.97,35.17,34.888,34.99,81300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":513,"percent_change":869,"volume":791,"transactions":9,"vwap":2227},"2025-05-07",34.86,35.3,34.7,34.83,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":325,"percent_change":2233,"volume":1328,"transactions":9,"vwap":2232},"2025-05-06",34.69,34.889,34.75,-0.4,{"date":2235,"open":2224,"high":2236,"low":2224,"close":2237,"change":1569,"percent_change":1434,"volume":2238,"transactions":9,"vwap":2237},"2025-05-05",35.02,34.89,8700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":279,"percent_change":2245,"volume":992,"transactions":9,"vwap":2244},"2025-05-02",35.0099983,35.12,34.995,35.064999,0.8,{"date":2247,"open":2237,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-01",34.982,34.785,0.185,0.53,338500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":231,"percent_change":633,"volume":2259,"transactions":9,"vwap":2258},"2025-04-30",34.33,34.61,34.295,34.6,16100,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":1710,"percent_change":1333,"volume":2089,"transactions":9,"vwap":2264},"2025-04-29",34.45,34.676,34.63,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":279,"volume":1582,"transactions":9,"vwap":2268},"2025-04-28",34.319,34.526,34.31,0.096,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":707,"percent_change":1423,"volume":2277,"transactions":9,"vwap":2276},"2025-04-25",34.307,34.51,34.3,34.43,35300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":148,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-04-24",34.0099983,34.49,33.94,34.28,1.03,231700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1333,"percent_change":1497,"volume":1287,"transactions":9,"vwap":2291},"2025-04-23",34.14,34.24,33.87,33.93,{"date":176,"open":172,"high":2293,"low":172,"close":2294,"change":1418,"percent_change":128,"volume":2295,"transactions":9,"vwap":2294},33.66,33.63,23200]