[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GJUN":3,"homepage-market-summary":25,"stock-historical-GJUN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GJUN","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 - June","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":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},42.15,42.175,42.03,41.97,0.18,0.43,7095.4635,42.22,38.58,55814.11148424,98.1,826,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},33.94,52877,19300227.87106,23.72,"2025-04-22",[177,180,190,200,209,218,227,235,244,253,262,272,283,294,305,316,323,332,341,349,358,367,377,387,396,405,413,421,430,437,446,454,458,467,476,485,494,500,508,516,525,533,540,548,558,568,576,586,595,604,613,622,632,641,649,659,666,674,683,692,699,704,709,716,725,733,737,742,751,758,764,769,777,780,784,787,792,797,802,806,809,813,818,823,826,831,834,839,845,850,853,858,863,868,874,878,883,888,891,897,904,907,911,915,918,923,928,932,938,944,949,955,959,965,970,976,979,982,988,994,1001,1009,1016,1023,1031,1037,1045,1052,1058,1066,1073,1080,1087,1092,1099,1104,1109,1116,1121,1125,1129,1134,1138,1143,1149,1154,1161,1167,1175,1181,1186,1191,1196,1201,1206,1211,1215,1218,1222,1224,1227,1231,1235,1238,1243,1249,1254,1259,1263,1268,1271,1274,1276,1280,1283,1286,1290,1294,1297,1300,1304,1308,1311,1315,1318,1323,1326,1330,1336,1339,1343,1348,1351,1355,1360,1366,1371,1374,1378,1386,1391,1396,1399,1402,1407,1412,1416,1420,1423,1428,1434,1439,1445,1452,1459,1466,1472,1479,1483,1490,1496,1501,1506,1511,1517,1521,1526,1530,1536,1542,1545,1549,1555,1559,1563,1569,1575,1581,1585,1590,1595,1602,1608,1614,1619,1626,1631,1635,1638,1641,1646,1650,1653,1656,1660,1664,1667,1672,1678,1683,1687,1689,1693,1699,1703,1706,1709,1713,1719,1724,1729,1733,1739,1746,1752,1757,1763,1768,1773,1777,1784,1792,1799,1803,1808,1810,1814,1818,1822,1827,1832,1838,1845,1850,1855,1861,1867,1873,1877,1881,1885,1890,1894,1898,1902,1907,1913,1919,1923,1927,1931,1937,1940,1946,1952,1955,1960,1965,1969,1975,1981,1987,1994,2001,2009,2015,2021,2028,2035,2041,2046,2054,2060,2066,2071,2076,2082,2086,2092,2097,2100,2108,2114,2119,2126,2131,2137,2145,2150,2156,2160,2168,2175,2181,2187,2195,2200,2209,2218,2225,2232,2238,2246,2254,2262],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},84,42.1176,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",41.91,42.01,41.83,0.03,0.07,32246.9036,284,41.9373,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",42.05,42.11,41.94,-0.0358,-0.09,11386.4401,87,42.0422,{"date":201,"open":193,"high":193,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",41.9,41.9758,-0.019,-0.05,42088.9022,97,41.9696,{"date":210,"open":13,"high":13,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",41.9401,41.9948,-0.1618,-0.38,41707.8236,129,42.026,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":147,"volume":224,"transactions":225,"vwap":226},"2026-09-25",42.02,42.1566,42.0001,0.1466,2385.6111,68,42.0731,{"date":228,"open":229,"high":230,"low":231,"close":183,"change":185,"percent_change":186,"volume":232,"transactions":233,"vwap":234},"2026-09-24",41.96,42.07,41.882,47017.6112,135,42.0232,{"date":236,"open":237,"high":13,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",42.09,41.98,-0.2045,-0.48,475706.0746,182,41.9822,{"date":245,"open":193,"high":246,"low":193,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",42.2,42.1845,0.0345,0.08,965586.0746,467,42.1502,{"date":254,"open":255,"high":256,"low":220,"close":13,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",42.08,42.21,0.2955,0.71,28606.4823,156,42.1517,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",41.86,41.7763,41.8545,0.0445,0.11,6458.9611,65,41.8129,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",41.77,41.87,41.7601,41.81,0.2251,0.54,33735.5282,117,41.8346,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",41.775,41.82,41.5499,41.5849,-0.0951,-0.23,10763.5282,288,41.7653,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",41.7,41.7613,41.64,41.68,-0.1384,-0.33,30758.3977,144,41.6736,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",41.7599,41.88,41.6814,41.8184,-0.0616,-0.15,8117.3977,59,41.8095,{"date":317,"open":183,"high":183,"low":275,"close":308,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",0.21,0.5,1410496.3977,93,41.9298,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":214,"volume":329,"transactions":330,"vwap":331},"2026-09-10",41.75,41.63,41.67,-0.1602,8628.3977,121,41.7047,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":290,"volume":338,"transactions":339,"vwap":340},"2026-09-09",41.99,41.78,41.8302,-0.0967,24189.6177,116,41.8249,{"date":342,"open":20,"high":20,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",41.9269,-0.118,-0.28,4253.3977,73,41.969,{"date":350,"open":246,"high":246,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",42,42.0449,-0.0351,-0.08,19578.5774,101,42.017,{"date":359,"open":192,"high":360,"low":361,"close":255,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",42.18,41.9444,0.19,0.45,10369.5774,103,42.0927,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",41.74,41.9399,41.89,0.1,0.24,10279.9774,125,41.8719,{"date":378,"open":335,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",41.84,41.73,41.79,-0.1298,-0.31,87242.5774,217,41.756,{"date":388,"open":15,"high":15,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",41.8559,41.9198,-0.0252,-0.06,10514.5774,75,41.9048,{"date":397,"open":194,"high":398,"low":202,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",42.1005,41.945,-0.0698,-0.17,8522.1085,86,41.9527,{"date":406,"open":264,"high":407,"low":264,"close":408,"change":409,"percent_change":142,"volume":410,"transactions":411,"vwap":412},"2026-08-27",42.04,42.0148,0.1598,18561.7085,169,41.9569,{"date":414,"open":202,"high":202,"low":277,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",41.855,0.0099,0.02,71000.9962,176,41.8303,{"date":422,"open":423,"high":424,"low":277,"close":425,"change":426,"percent_change":249,"volume":427,"transactions":428,"vwap":429},"2026-08-25",41.919,41.92,41.8451,0.0315,8326.9962,64,41.8393,{"date":431,"open":432,"high":432,"low":381,"close":433,"change":434,"percent_change":196,"volume":435,"transactions":314,"vwap":436},"2026-08-24",41.93,41.8136,-0.0376,10959.8203,41.8048,{"date":438,"open":439,"high":440,"low":277,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":321,"vwap":445},"2026-08-21",41.8703,41.9027,41.8512,0.0912,0.22,19028.4685,41.8739,{"date":447,"open":202,"high":202,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",41.76,-0.18,-0.43,38645.9962,178,41.8433,{"date":455,"open":264,"high":16,"low":264,"close":194,"change":249,"percent_change":362,"volume":456,"transactions":216,"vwap":457},"2026-08-19",29452.9962,41.9484,{"date":459,"open":371,"high":460,"low":461,"close":264,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",41.9099,41.8314,-0.1152,-0.27,6878.9962,69,41.8706,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":281,"vwap":475},"2026-08-17",42.12,41.95,41.9752,-0.0869,-0.21,18760.3962,42.0144,{"date":477,"open":478,"high":478,"low":407,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",42.14,42.0621,0.0036,0.01,32738.9962,143,42.0691,{"date":486,"open":193,"high":469,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",42.0199,42.0585,0.0685,0.16,22728.6732,66,42.0942,{"date":495,"open":255,"high":255,"low":194,"close":334,"change":102,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",0.14,5255.9962,49,41.9726,{"date":501,"open":424,"high":502,"low":503,"close":432,"change":504,"percent_change":392,"volume":505,"transactions":506,"vwap":507},"2026-08-11",41.9638,41.8601,-0.0263,5676.9962,56,41.908,{"date":509,"open":510,"high":511,"low":202,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":207,"vwap":348},"2026-08-10",41.9999,42.0089,41.9563,-0.0144,-0.03,12706.9962,{"date":517,"open":470,"high":334,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",41.9001,41.9707,0.1138,0.27,42263.9962,90,41.9323,{"date":526,"open":16,"high":16,"low":286,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",41.8569,-0.0585,-0.14,81350.9962,152,41.8684,{"date":534,"open":255,"high":255,"low":535,"close":536,"change":537,"percent_change":417,"volume":538,"transactions":314,"vwap":539},"2026-08-05",41.8901,41.9154,0.0094,121977.9962,41.9326,{"date":541,"open":542,"high":470,"low":542,"close":543,"change":544,"percent_change":154,"volume":545,"transactions":546,"vwap":547},"2026-08-04",41.705,41.906,0.306,5412.9962,62,41.8526,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",41.45,41.6,41.4168,0.29,0.7,12098.9962,63,41.5305,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":490,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",41.15,41.325,41.0972,41.31,0.39,11309.6316,78,41.2141,{"date":569,"open":570,"high":571,"low":570,"close":560,"change":572,"percent_change":573,"volume":574,"transactions":428,"vwap":575},"2026-07-30",40.9,41.2,0.3435,0.84,10484.3014,41.0686,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",41.13,40.78,40.8065,-0.3435,-0.83,13137.3014,88,40.9377,{"date":587,"open":588,"high":589,"low":590,"close":560,"change":186,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",41.14,41.19,40.98,0.17,8910.3015,67,41.0902,{"date":596,"open":588,"high":597,"low":598,"close":599,"change":107,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",41.24,40.95,41.08,-0.02,28164.3014,266,41.0465,{"date":605,"open":606,"high":607,"low":608,"close":606,"change":609,"percent_change":117,"volume":610,"transactions":611,"vwap":612},"2026-07-24",41.09,41.21,41.016,0.1045,95031.3014,708,41.1046,{"date":614,"open":599,"high":599,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",40.8867,40.9855,-0.3092,-0.75,16874.76966,161,40.993,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":107,"volume":629,"transactions":630,"vwap":631},"2026-07-22",41.29,41.35,41.208,41.2947,-0.0053,31391.3014,179,41.2816,{"date":633,"open":634,"high":563,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",41.05,41.3,0.1875,0.46,28848.5574,164,41.2559,{"date":642,"open":635,"high":635,"low":643,"close":644,"change":645,"percent_change":529,"volume":646,"transactions":647,"vwap":648},"2026-07-20",41.105,41.1125,-0.0575,19463.3014,118,41.1737,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":473,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",41.23,41.25,41.07,41.17,-0.51,63493.8014,248,41.1871,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":392,"percent_change":529,"volume":664,"transactions":523,"vwap":665},"2026-07-16",41.56,41.295,41.38,16287.3014,41.3986,{"date":667,"open":668,"high":668,"low":563,"close":669,"change":670,"percent_change":372,"volume":671,"transactions":672,"vwap":673},"2026-07-15",41.52,41.44,0.04,49145.6774,289,41.4223,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-14",41.26,41.4,0.1401,0.34,32237.3014,224,41.3548,{"date":684,"open":669,"high":669,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",41.235,41.2599,-0.1901,-0.46,40283.3014,210,41.306,{"date":693,"open":694,"high":695,"low":696,"close":550,"change":697,"percent_change":553,"volume":698,"transactions":9,"vwap":550},"2026-07-10",41.365,41.46,41.265,0.12,30300,{"date":700,"open":701,"high":625,"low":571,"close":702,"change":697,"percent_change":553,"volume":703,"transactions":9,"vwap":702},"2026-07-09",41.229,41.33,149300,{"date":705,"open":560,"high":607,"low":706,"close":607,"change":707,"percent_change":670,"volume":708,"transactions":9,"vwap":607},"2026-07-08",40.99,0.015,871500,{"date":710,"open":635,"high":635,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",41.12,41.195,-0.108,-0.26,263500,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",41.278,41.335,41.22,41.303,0.197,0.48,21300,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",41.39,41,41.106,-0.064,-0.16,39700,{"date":734,"open":735,"high":676,"low":653,"close":654,"change":600,"percent_change":205,"volume":736,"transactions":9,"vwap":654},"2026-07-01",41.18,82000,{"date":738,"open":739,"high":720,"low":740,"close":589,"change":490,"percent_change":564,"volume":741,"transactions":9,"vwap":589},"2026-06-30",41.080002,41.049999,204500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",40.84,41.040001,40.806,41.029999,0.23,0.56,52900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":600,"percent_change":205,"volume":757,"transactions":9,"vwap":756},"2026-06-26",40.74,40.89,40.59,40.8,144100,{"date":759,"open":706,"high":706,"low":760,"close":761,"change":762,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-25",40.72,40.82,0,55700,{"date":765,"open":766,"high":767,"low":760,"close":761,"change":107,"percent_change":600,"volume":768,"transactions":9,"vwap":761},"2026-06-24",40.868,40.989,1628900,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",40.97,40.701,40.83,-0.29,-0.71,1185000,{"date":778,"open":625,"high":625,"low":745,"close":711,"change":392,"percent_change":312,"volume":779,"transactions":9,"vwap":711},"2026-06-22",577400,{"date":781,"open":654,"high":589,"low":606,"close":735,"change":782,"percent_change":697,"volume":783,"transactions":9,"vwap":735},"2026-06-18",0.05,467100,{"date":785,"open":571,"high":571,"low":606,"close":578,"change":185,"percent_change":186,"volume":786,"transactions":9,"vwap":578},"2026-06-17",94900,{"date":788,"open":739,"high":720,"low":739,"close":789,"change":205,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-16",41.099998,-0.12,43700,{"date":793,"open":794,"high":654,"low":795,"close":560,"change":707,"percent_change":670,"volume":796,"transactions":9,"vwap":560},"2026-06-15",41.135,41.104,46100,{"date":798,"open":654,"high":654,"low":606,"close":794,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":794},"2026-06-12",0.035,0.09,28600,{"date":803,"open":735,"high":735,"low":804,"close":789,"change":417,"percent_change":782,"volume":805,"transactions":9,"vwap":789},"2026-06-11",41.060001,71500,{"date":807,"open":654,"high":654,"low":745,"close":739,"change":762,"percent_change":762,"volume":808,"transactions":9,"vwap":739},"2026-06-10",32700,{"date":810,"open":654,"high":654,"low":740,"close":739,"change":811,"percent_change":107,"volume":812,"transactions":9,"vwap":739},"2026-06-09",-0.005,16900,{"date":814,"open":815,"high":816,"low":804,"close":815,"change":417,"percent_change":782,"volume":817,"transactions":9,"vwap":815},"2026-06-08",41.084999,41.11,42900,{"date":819,"open":653,"high":789,"low":747,"close":820,"change":821,"percent_change":392,"volume":822,"transactions":9,"vwap":820},"2026-06-05",41.064999,-0.025,24100,{"date":824,"open":789,"high":789,"low":804,"close":606,"change":707,"percent_change":670,"volume":825,"transactions":9,"vwap":606},"2026-06-04",8200,{"date":827,"open":740,"high":789,"low":745,"close":828,"change":829,"percent_change":481,"volume":830,"transactions":9,"vwap":828},"2026-06-03",41.075001,0.005,8800,{"date":832,"open":745,"high":606,"low":745,"close":653,"change":185,"percent_change":186,"volume":833,"transactions":9,"vwap":653},"2026-06-02",4800,{"date":835,"open":745,"high":653,"low":747,"close":745,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":745},"2026-06-01",-0.015,-0.04,19500,{"date":840,"open":747,"high":841,"low":747,"close":842,"change":843,"percent_change":670,"volume":844,"transactions":9,"vwap":842},"2026-05-29",41.071999,41.055,0.017,5300,{"date":846,"open":590,"high":606,"low":590,"close":847,"change":848,"percent_change":417,"volume":849,"transactions":9,"vwap":847},"2026-05-28",41.037998,0.008,7600,{"date":851,"open":804,"high":804,"low":728,"close":747,"change":829,"percent_change":481,"volume":852,"transactions":9,"vwap":747},"2026-05-27",21200,{"date":854,"open":855,"high":653,"low":728,"close":856,"change":707,"percent_change":670,"volume":857,"transactions":9,"vwap":856},"2026-05-26",41.035,41.025002,9000,{"date":859,"open":579,"high":745,"low":579,"close":860,"change":861,"percent_change":102,"volume":862,"transactions":9,"vwap":860},"2026-05-22",41.0099983,0.025,5900,{"date":864,"open":865,"high":728,"low":865,"close":866,"change":481,"percent_change":417,"volume":867,"transactions":9,"vwap":866},"2026-05-21",40.91,40.985,11100,{"date":869,"open":870,"high":860,"low":871,"close":872,"change":185,"percent_change":186,"volume":873,"transactions":9,"vwap":872},"2026-05-20",40.965,40.94,40.975,14800,{"date":875,"open":754,"high":876,"low":754,"close":876,"change":861,"percent_change":102,"volume":877,"transactions":9,"vwap":876},"2026-05-19",40.945,18900,{"date":879,"open":570,"high":880,"low":570,"close":881,"change":836,"percent_change":837,"volume":882,"transactions":9,"vwap":881},"2026-05-18",40.93,40.92,11000,{"date":884,"open":885,"high":771,"low":570,"close":886,"change":811,"percent_change":107,"volume":887,"transactions":9,"vwap":886},"2026-05-15",40.944,40.935,22000,{"date":889,"open":771,"high":771,"low":570,"close":871,"change":861,"percent_change":102,"volume":890,"transactions":9,"vwap":871},"2026-05-14",3600,{"date":892,"open":893,"high":598,"low":893,"close":894,"change":895,"percent_change":268,"volume":896,"transactions":9,"vwap":894},"2026-05-13",40.73,40.915,0.045,30500,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":514,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-12",40.85,40.88,40.87,-0.07,10000,{"date":905,"open":598,"high":598,"low":901,"close":570,"change":670,"percent_change":372,"volume":906,"transactions":9,"vwap":570},"2026-05-11",2000,{"date":908,"open":871,"high":871,"low":909,"close":909,"change":670,"percent_change":372,"volume":910,"transactions":9,"vwap":909},"2026-05-08",40.86,5400,{"date":912,"open":744,"high":913,"low":138,"close":761,"change":837,"percent_change":914,"volume":796,"transactions":9,"vwap":761},"2026-05-07",40.855,-0.1,{"date":916,"open":756,"high":909,"low":756,"close":909,"change":800,"percent_change":443,"volume":917,"transactions":9,"vwap":909},"2026-05-06",21600,{"date":919,"open":773,"high":773,"low":920,"close":921,"change":799,"percent_change":800,"volume":922,"transactions":9,"vwap":921},"2026-05-05",40.76,40.77,26600,{"date":924,"open":753,"high":921,"low":925,"close":926,"change":837,"percent_change":914,"volume":927,"transactions":9,"vwap":926},"2026-05-04",40.7,40.735,5700,{"date":929,"open":756,"high":756,"low":920,"close":930,"change":670,"percent_change":372,"volume":931,"transactions":9,"vwap":930},"2026-05-01",40.775,15900,{"date":933,"open":934,"high":920,"low":935,"close":926,"change":936,"percent_change":496,"volume":937,"transactions":9,"vwap":926},"2026-04-30",40.66,40.65,0.055,5000,{"date":939,"open":940,"high":925,"low":941,"close":942,"change":417,"percent_change":782,"volume":943,"transactions":9,"vwap":942},"2026-04-29",40.69,40.63,40.68,14000,{"date":945,"open":946,"high":934,"low":947,"close":934,"change":836,"percent_change":837,"volume":948,"transactions":9,"vwap":934},"2026-04-28",40.645,40.61,45400,{"date":950,"open":925,"high":925,"low":951,"close":952,"change":953,"percent_change":490,"volume":954,"transactions":9,"vwap":952},"2026-04-27",40.62,40.675,0.065,13400,{"date":956,"open":942,"high":942,"low":957,"close":947,"change":102,"percent_change":958,"volume":857,"transactions":9,"vwap":947},"2026-04-24",40.57,0.15,{"date":960,"open":961,"high":755,"low":962,"close":963,"change":514,"percent_change":902,"volume":964,"transactions":9,"vwap":963},"2026-04-23",40.53,40.51,40.55,13800,{"date":966,"open":963,"high":967,"low":963,"close":968,"change":102,"percent_change":958,"volume":969,"transactions":9,"vwap":968},"2026-04-22",40.6,40.58,13100,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":514,"percent_change":902,"volume":975,"transactions":9,"vwap":974},"2026-04-21",40.67,40.515,40.52,8300,{"date":977,"open":961,"high":957,"low":974,"close":963,"change":600,"percent_change":205,"volume":978,"transactions":9,"vwap":963},"2026-04-20",30200,{"date":980,"open":935,"high":935,"low":961,"close":957,"change":800,"percent_change":443,"volume":981,"transactions":9,"vwap":957},"2026-04-17",26400,{"date":983,"open":984,"high":962,"low":985,"close":986,"change":185,"percent_change":186,"volume":987,"transactions":9,"vwap":986},"2026-04-16",40.47,40.43,40.48,44000,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":800,"volume":833,"transactions":9,"vwap":992},"2026-04-15",40.38,40.475,40.45,0.038,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":117,"volume":1000,"transactions":9,"vwap":998},"2026-04-14",40.36,40.419,40.412,0.102,14400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-04-13",40.17,40.31,40.16,0.134,0.33,14900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":837,"volume":1015,"transactions":9,"vwap":1013},"2026-04-10",40.27,40.14,40.176,-0.016,10500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1007,"volume":1022,"transactions":9,"vwap":1019},"2026-04-09",40.089001,40.192,40.060001,0.131,5800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":857,"transactions":9,"vwap":1028},"2026-04-08",40.029999,40.09,40,40.061001,0.431,1.09,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1014,"percent_change":837,"volume":1036,"transactions":9,"vwap":1034},"2026-04-07",39.55,39.63,39.49,3100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":830,"transactions":9,"vwap":1042},"2026-04-06",39.595,39.67,39.59,39.646,0.079,0.2,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":496,"volume":1051,"transactions":9,"vwap":1049},"2026-04-02",39.31,39.57,39.567,0.057,4300,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":800,"percent_change":748,"volume":1057,"transactions":9,"vwap":1056},"2026-04-01",39.45,39.61,39.51,238300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-03-31",39.099998,39.42,39.049999,0.59,1.52,7900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":354,"percent_change":473,"volume":1072,"transactions":9,"vwap":1071},"2026-03-30",39.060001,39.080002,38.77,38.83,12900,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":383,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-27",39.13,38.87,38.91,-0.79,58700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":301,"percent_change":582,"volume":1086,"transactions":9,"vwap":1085},"2026-03-26",39.33,39.43,39.17,39.22,26000,{"date":1088,"open":1089,"high":1041,"low":1054,"close":1033,"change":496,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1033},"2026-03-25",39.5,0.36,637400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":514,"percent_change":354,"volume":1098,"transactions":9,"vwap":1097},"2026-03-24",39.44,39.48,39.36,39.41,208200,{"date":1100,"open":1041,"high":1101,"low":1061,"close":1094,"change":117,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1094},"2026-03-23",39.62,0.64,9800,{"date":1105,"open":1061,"high":1094,"low":1106,"close":1106,"change":463,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-20",39.19,-0.68,5500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":514,"percent_change":354,"volume":1115,"transactions":9,"vwap":1114},"2026-03-19",39.4,39.54,39.38,39.46,7500,{"date":1117,"open":1101,"high":1118,"low":1035,"close":1035,"change":473,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1035},"2026-03-18",39.66,-0.53,3300,{"date":1122,"open":143,"high":143,"low":1123,"close":1123,"change":249,"percent_change":1044,"volume":1124,"transactions":9,"vwap":1123},"2026-03-17",39.7,4100,{"date":1126,"open":1127,"high":1128,"low":1055,"close":1101,"change":443,"percent_change":749,"volume":937,"transactions":9,"vwap":1101},"2026-03-16",39.643,39.69,{"date":1130,"open":1131,"high":1131,"low":1111,"close":1111,"change":914,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1111},"2026-03-13",39.58,-0.25,13000,{"date":1135,"open":1136,"high":1136,"low":1089,"close":1089,"change":473,"percent_change":1119,"volume":1137,"transactions":9,"vwap":1089},"2026-03-12",39.71,7000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1136,"change":481,"percent_change":185,"volume":833,"transactions":9,"vwap":1136},"2026-03-11",39.73,39.74,39.681,{"date":1144,"open":1145,"high":1146,"low":1128,"close":1123,"change":205,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1123},"2026-03-10",39.79,39.882,-0.13,6800,{"date":1150,"open":1151,"high":1152,"low":1111,"close":1153,"change":362,"percent_change":723,"volume":1148,"transactions":9,"vwap":1153},"2026-03-09",39.53,39.78,39.75,{"date":1155,"open":1156,"high":1123,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-06",39.64,39.56,-0.24,-0.6,8600,{"date":1162,"open":1163,"high":1163,"low":1136,"close":1164,"change":354,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-05",39.9,39.8,-0.2,4000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":268,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-04",39.86,39.93,39.85,39.88,0.28,2300,{"date":1176,"open":1131,"high":1177,"low":1131,"close":1178,"change":790,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-03",39.82,39.77,-0.3,2600,{"date":1182,"open":1136,"high":1183,"low":1136,"close":1184,"change":481,"percent_change":185,"volume":1185,"transactions":9,"vwap":1184},"2026-03-02",39.95,39.89,11800,{"date":1187,"open":1188,"high":1189,"low":143,"close":1172,"change":205,"percent_change":1147,"volume":1190,"transactions":9,"vwap":1172},"2026-02-27",39.87,39.895,35100,{"date":1192,"open":1193,"high":1027,"low":1184,"close":1170,"change":196,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1170},"2026-02-26",39.97,-0.22,19700,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":268,"percent_change":1173,"volume":1166,"transactions":9,"vwap":1200},"2026-02-25",40.040001,39.96,40.02,{"date":1202,"open":1172,"high":1203,"low":1140,"close":1203,"change":1204,"percent_change":679,"volume":1205,"transactions":9,"vwap":1203},"2026-02-24",39.91,0.135,14100,{"date":1207,"open":1188,"high":1188,"low":1153,"close":1208,"change":1209,"percent_change":774,"volume":1210,"transactions":9,"vwap":1208},"2026-02-23",39.775,-0.115,74400,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1184,"change":268,"percent_change":1173,"volume":954,"transactions":9,"vwap":1184},"2026-02-20",39.72,39.893,{"date":1216,"open":143,"high":143,"low":1153,"close":1152,"change":205,"percent_change":1147,"volume":1217,"transactions":9,"vwap":1152},"2026-02-19",49900,{"date":1219,"open":1164,"high":1220,"low":1164,"close":143,"change":249,"percent_change":1044,"volume":1221,"transactions":9,"vwap":143},"2026-02-18",39.92,50200,{"date":1223,"open":1153,"high":1164,"low":1101,"close":1153,"change":417,"percent_change":782,"volume":882,"transactions":9,"vwap":1153},"2026-02-17",{"date":1225,"open":143,"high":143,"low":1040,"close":1140,"change":185,"percent_change":249,"volume":1226,"transactions":9,"vwap":1140},"2026-02-13",24200,{"date":1228,"open":1229,"high":1229,"low":1123,"close":1123,"change":1230,"percent_change":240,"volume":857,"transactions":9,"vwap":1123},"2026-02-12",39.98,-0.19,{"date":1232,"open":1233,"high":1233,"low":1172,"close":1184,"change":762,"percent_change":762,"volume":1234,"transactions":9,"vwap":1184},"2026-02-11",39.99,20300,{"date":1236,"open":1025,"high":1025,"low":1169,"close":1184,"change":600,"percent_change":205,"volume":1237,"transactions":9,"vwap":1184},"2026-02-10",31600,{"date":1239,"open":1177,"high":1240,"low":1177,"close":1203,"change":1241,"percent_change":249,"volume":1242,"transactions":9,"vwap":1203},"2026-02-09",39.94,0.031,23800,{"date":1244,"open":1153,"high":1245,"low":1128,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-06",39.879,0.269,0.68,20900,{"date":1250,"open":1040,"high":1251,"low":1252,"close":1055,"change":790,"percent_change":1179,"volume":1253,"transactions":9,"vwap":1055},"2026-02-05",39.685,39.6,23700,{"date":1255,"open":1170,"high":1170,"low":1256,"close":1140,"change":1257,"percent_change":1194,"volume":1258,"transactions":9,"vwap":1140},"2026-02-04",39.68,-0.089,34500,{"date":1260,"open":1183,"high":1183,"low":1213,"close":1261,"change":1262,"percent_change":1147,"volume":1226,"transactions":9,"vwap":1261},"2026-02-03",39.819,-0.051,{"date":1264,"open":1265,"high":1266,"low":143,"close":1188,"change":417,"percent_change":782,"volume":1267,"transactions":9,"vwap":1188},"2026-02-02",39.84,39.918,10800,{"date":1269,"open":1171,"high":1171,"low":1178,"close":1171,"change":185,"percent_change":249,"volume":1270,"transactions":9,"vwap":1171},"2026-01-30",3200,{"date":1272,"open":1163,"high":1163,"low":1140,"close":1177,"change":837,"percent_change":914,"volume":1273,"transactions":9,"vwap":1177},"2026-01-29",15800,{"date":1275,"open":1188,"high":1184,"low":1265,"close":1169,"change":836,"percent_change":837,"volume":1000,"transactions":9,"vwap":1169},"2026-01-28",{"date":1277,"open":1184,"high":1220,"low":1278,"close":1279,"change":811,"percent_change":107,"volume":1022,"transactions":9,"vwap":1279},"2026-01-27",39.862,39.875,{"date":1281,"open":1171,"high":1163,"low":143,"close":1172,"change":800,"percent_change":748,"volume":1282,"transactions":9,"vwap":1172},"2026-01-26",23100,{"date":1284,"open":1177,"high":1265,"low":1178,"close":1145,"change":481,"percent_change":185,"volume":1285,"transactions":9,"vwap":1145},"2026-01-23",29400,{"date":1287,"open":1288,"high":1289,"low":1141,"close":1152,"change":249,"percent_change":1044,"volume":833,"transactions":9,"vwap":1152},"2026-01-22",39.782,39.794,{"date":1291,"open":1292,"high":1141,"low":1041,"close":1123,"change":591,"percent_change":18,"volume":1293,"transactions":9,"vwap":1123},"2026-01-21",39.649,23400,{"date":1295,"open":1041,"high":1118,"low":1056,"close":1151,"change":1158,"percent_change":1159,"volume":1296,"transactions":9,"vwap":1151},"2026-01-20",8500,{"date":1298,"open":1164,"high":1299,"low":1178,"close":1178,"change":481,"percent_change":185,"volume":1180,"transactions":9,"vwap":1178},"2026-01-16",39.81,{"date":1301,"open":1265,"high":1265,"low":1302,"close":1302,"change":670,"percent_change":372,"volume":1303,"transactions":9,"vwap":1302},"2026-01-15",39.76,8700,{"date":1305,"open":1178,"high":1178,"low":1306,"close":1213,"change":902,"percent_change":449,"volume":1307,"transactions":9,"vwap":1213},"2026-01-14",39.661,6300,{"date":1309,"open":143,"high":143,"low":1153,"close":1145,"change":811,"percent_change":107,"volume":1310,"transactions":9,"vwap":1145},"2026-01-13",8400,{"date":1312,"open":1152,"high":1164,"low":1302,"close":1313,"change":707,"percent_change":670,"volume":1314,"transactions":9,"vwap":1313},"2026-01-12",39.795,12100,{"date":1316,"open":1299,"high":1299,"low":1140,"close":1152,"change":1317,"percent_change":591,"volume":1000,"transactions":9,"vwap":1152},"2026-01-09",0.068,{"date":1319,"open":1213,"high":1140,"low":1040,"close":1320,"change":1321,"percent_change":102,"volume":1322,"transactions":9,"vwap":1320},"2026-01-08",39.712,0.022,6400,{"date":1324,"open":1140,"high":1141,"low":1256,"close":1128,"change":514,"percent_change":354,"volume":1325,"transactions":9,"vwap":1128},"2026-01-07",9700,{"date":1327,"open":1141,"high":1141,"low":1040,"close":1213,"change":1328,"percent_change":496,"volume":1329,"transactions":9,"vwap":1213},"2026-01-06",0.054,20400,{"date":1331,"open":1136,"high":1136,"low":1332,"close":1333,"change":1334,"percent_change":17,"volume":1335,"transactions":9,"vwap":1333},"2026-01-05",39.65,39.666,0.071,6700,{"date":1337,"open":1089,"high":1040,"low":1089,"close":1039,"change":811,"percent_change":107,"volume":1338,"transactions":9,"vwap":1039},"2026-01-02",29100,{"date":1340,"open":1123,"high":1123,"low":1341,"close":1252,"change":1342,"percent_change":529,"volume":906,"transactions":9,"vwap":1252},"2025-12-31",39.591,-0.054,{"date":1344,"open":1034,"high":1345,"low":1034,"close":1346,"change":1347,"percent_change":-6,"volume":890,"transactions":9,"vwap":1346},"2025-12-30",39.658,39.654,-0.001,{"date":1349,"open":1332,"high":1350,"low":1055,"close":1350,"change":481,"percent_change":185,"volume":1036,"transactions":9,"vwap":1350},"2025-12-29",39.655,{"date":1352,"open":1332,"high":1332,"low":1156,"close":1353,"change":481,"percent_change":185,"volume":1354,"transactions":9,"vwap":1353},"2025-12-26",39.645,3800,{"date":1356,"open":1357,"high":1332,"low":1101,"close":1358,"change":417,"percent_change":782,"volume":1359,"transactions":9,"vwap":1358},"2025-12-24",39.628,39.635,4200,{"date":1361,"open":1041,"high":1362,"low":1041,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-12-23",39.615,0.052,0.13,4700,{"date":1367,"open":1151,"high":1131,"low":1151,"close":1368,"change":999,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-22",39.563,0.26,7700,{"date":1372,"open":1083,"high":1095,"low":1061,"close":1373,"change":1334,"percent_change":17,"volume":969,"transactions":9,"vwap":1373},"2025-12-19",39.461,{"date":1375,"open":1082,"high":1111,"low":1082,"close":1376,"change":958,"percent_change":142,"volume":1377,"transactions":9,"vwap":1376},"2025-12-18",39.39,10600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-17",39.34,39.35,39.24,-0.125,-0.32,6600,{"date":1387,"open":1113,"high":1113,"low":1388,"close":1389,"change":762,"percent_change":762,"volume":1390,"transactions":9,"vwap":1389},"2025-12-16",39.29,39.365,11900,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1389,"change":836,"percent_change":837,"volume":1395,"transactions":9,"vwap":1389},"2025-12-15",39.47,39.341,23000,{"date":1397,"open":1035,"high":1035,"low":1380,"close":1113,"change":205,"percent_change":1147,"volume":1398,"transactions":9,"vwap":1113},"2025-12-12",31900,{"date":1400,"open":1381,"high":1083,"low":1082,"close":1083,"change":1401,"percent_change":186,"volume":801,"transactions":9,"vwap":1083},"2025-12-11",0.029,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":591,"volume":903,"transactions":9,"vwap":1405},"2025-12-10",39.3,39.401,0.067,{"date":1408,"open":1047,"high":1381,"low":1047,"close":1409,"change":1410,"percent_change":670,"volume":1411,"transactions":9,"vwap":1409},"2025-12-09",39.334,0.014,3500,{"date":1413,"open":1061,"high":1061,"low":1404,"close":1414,"change":1415,"percent_change":196,"volume":862,"transactions":9,"vwap":1414},"2025-12-08",39.32,-0.035,{"date":1417,"open":1418,"high":1376,"low":1082,"close":1419,"change":799,"percent_change":800,"volume":1390,"transactions":9,"vwap":1419},"2025-12-05",39.37,39.355,{"date":1421,"open":1096,"high":1096,"low":1422,"close":1414,"change":514,"percent_change":354,"volume":1120,"transactions":9,"vwap":1414},"2025-12-04",39.28,{"date":1424,"open":1422,"high":1381,"low":1425,"close":1381,"change":1426,"percent_change":318,"volume":1427,"transactions":9,"vwap":1381},"2025-12-03",39.25,0.083,22600,{"date":1429,"open":1425,"high":1430,"low":1085,"close":1431,"change":1432,"percent_change":268,"volume":1433,"transactions":9,"vwap":1431},"2025-12-02",39.27,39.267,0.044,8100,{"date":1435,"open":1436,"high":1422,"low":1436,"close":1437,"change":1438,"percent_change":1147,"volume":1124,"transactions":9,"vwap":1437},"2025-12-01",39.2,39.223,-0.053,{"date":1440,"open":1085,"high":1441,"low":1085,"close":1442,"change":1443,"percent_change":697,"volume":1444,"transactions":9,"vwap":1442},"2025-11-28",39.278,39.276,0.046,27400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":1173,"volume":1451,"transactions":9,"vwap":1448},"2025-11-26",39.15,39.23,39.14,0.111,18300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":748,"volume":1458,"transactions":9,"vwap":1455},"2025-11-25",39.0099983,39.119,38.92,0.089,13600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1465,"volume":867,"transactions":9,"vwap":1462},"2025-11-24",38.86,39.029999,38.85,0.31,0.8,{"date":1467,"open":1468,"high":1463,"low":21,"close":1469,"change":1470,"percent_change":137,"volume":1471,"transactions":9,"vwap":1469},"2025-11-21",38.74,38.72,0.125,35700,{"date":1473,"open":1062,"high":1062,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-20",38.59,38.595,-0.194,-0.5,6500,{"date":1480,"open":1071,"high":1076,"low":1469,"close":1481,"change":1482,"percent_change":958,"volume":1273,"transactions":9,"vwap":1481},"2025-11-19",38.789,0.058,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1384,"volume":1489,"transactions":9,"vwap":1487},"2025-11-18",38.84,38.695,38.731,-0.123,45900,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1384,"volume":937,"transactions":9,"vwap":1494},"2025-11-17",39,38.78,38.854,-0.126,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":861,"percent_change":102,"volume":917,"transactions":9,"vwap":1500},"2025-11-14",38.8,39.02,38.98,{"date":1502,"open":1503,"high":1503,"low":1456,"close":1504,"change":1505,"percent_change":240,"volume":1411,"transactions":9,"vwap":1504},"2025-11-13",39.115,38.955,-0.187,{"date":1507,"open":1508,"high":1508,"low":1060,"close":1509,"change":1510,"percent_change":185,"volume":903,"transactions":9,"vwap":1509},"2025-11-12",39.165,39.142,0.013,{"date":1512,"open":1513,"high":1075,"low":1513,"close":1514,"change":1515,"percent_change":514,"volume":1516,"transactions":9,"vwap":1514},"2025-11-11",39.11,39.129,-0.011,1200,{"date":1518,"open":1519,"high":1084,"low":1462,"close":1449,"change":1520,"percent_change":319,"volume":844,"transactions":9,"vwap":1449},"2025-11-10",39.082001,0.195,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1415,"percent_change":196,"volume":1174,"transactions":9,"vwap":1524},"2025-11-07",38.82,38.945,38.79,{"date":1527,"open":1060,"high":1060,"low":1528,"close":1500,"change":1529,"percent_change":449,"volume":903,"transactions":9,"vwap":1500},"2025-11-06",38.89,-0.071,{"date":1531,"open":1062,"high":1532,"low":1492,"close":1533,"change":1534,"percent_change":17,"volume":1535,"transactions":9,"vwap":1533},"2025-11-05",39.07,39.050999,0.072,4900,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":290,"volume":890,"transactions":9,"vwap":1540},"2025-11-04",39.014999,38.97,38.979,-0.091,{"date":1543,"open":1544,"high":1069,"low":1544,"close":1532,"change":417,"percent_change":782,"volume":825,"transactions":9,"vwap":1532},"2025-11-03",39.040001,{"date":1546,"open":1547,"high":1513,"low":1454,"close":1062,"change":829,"percent_change":481,"volume":1548,"transactions":9,"vwap":1062},"2025-10-31",39.09,4600,{"date":1550,"open":1075,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1132,"volume":1554,"transactions":9,"vwap":1552},"2025-10-30",39.135,39.044998,-0.097,11700,{"date":1556,"open":1430,"high":1430,"low":1060,"close":1509,"change":1557,"percent_change":481,"volume":1558,"transactions":9,"vwap":1509},"2025-10-29",0.002,33400,{"date":1560,"open":1106,"high":1561,"low":1449,"close":1449,"change":1562,"percent_change":914,"volume":882,"transactions":9,"vwap":1449},"2025-10-28",39.209,-0.041,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":318,"volume":1310,"transactions":9,"vwap":1567},"2025-10-27",39.26,39.16,39.181,0.084,{"date":1570,"open":1571,"high":1447,"low":1068,"close":1572,"change":1573,"percent_change":1044,"volume":1574,"transactions":9,"vwap":1572},"2025-10-24",39.101,39.097,0.078,9300,{"date":1576,"open":1539,"high":1462,"low":1577,"close":1578,"change":1579,"percent_change":1173,"volume":1580,"transactions":9,"vwap":1578},"2025-10-23",38.94,39.019001,0.109,3000,{"date":1582,"open":1583,"high":1583,"low":1071,"close":1077,"change":1584,"percent_change":714,"volume":849,"transactions":9,"vwap":1077},"2025-10-22",38.99,-0.103,{"date":1586,"open":1499,"high":1462,"low":1587,"close":1588,"change":1589,"percent_change":496,"volume":1390,"transactions":9,"vwap":1588},"2025-10-21",38.95,39.013,0.053,{"date":1591,"open":1500,"high":1499,"low":1592,"close":1593,"change":1594,"percent_change":679,"volume":830,"transactions":9,"vwap":1593},"2025-10-20",38.949,38.96,0.132,{"date":1596,"open":1525,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1597},"2025-10-17",38.828,38.67,0.144,0.37,12200,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":214,"volume":882,"transactions":9,"vwap":1606},"2025-10-16",38.93,38.648,38.684,-0.146,{"date":1609,"open":1528,"high":1610,"low":1611,"close":1071,"change":1612,"percent_change":490,"volume":1613,"transactions":9,"vwap":1071},"2025-10-15",38.913,38.71,0.061,21100,{"date":1615,"open":1616,"high":1071,"low":1617,"close":1618,"change":1262,"percent_change":1147,"volume":1322,"transactions":9,"vwap":1618},"2025-10-14",38.75,38.73,38.769,{"date":1620,"open":1621,"high":1485,"low":1622,"close":1523,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1523},"2025-10-13",38.765,38.76,0.239,0.62,15600,{"date":1627,"open":1577,"high":1583,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1314,"transactions":9,"vwap":1628},"2025-10-10",38.581,-0.329,-0.85,{"date":1632,"open":1587,"high":1587,"low":1633,"close":1077,"change":600,"percent_change":205,"volume":1634,"transactions":9,"vwap":1077},"2025-10-09",38.879,26200,{"date":1636,"open":1456,"high":1587,"low":1528,"close":1604,"change":102,"percent_change":958,"volume":1637,"transactions":9,"vwap":1604},"2025-10-08",38500,{"date":1639,"open":1077,"high":1640,"low":1461,"close":1076,"change":1529,"percent_change":449,"volume":1115,"transactions":9,"vwap":1076},"2025-10-07",38.932,{"date":1642,"open":1456,"high":1643,"low":1456,"close":1644,"change":1589,"percent_change":496,"volume":1645,"transactions":9,"vwap":1644},"2025-10-06",38.953,38.941,3900,{"date":1647,"open":1456,"high":1577,"low":1648,"close":1648,"change":1649,"percent_change":107,"volume":1516,"transactions":9,"vwap":1648},"2025-10-03",38.888,-0.002,{"date":1651,"open":1652,"high":1652,"low":1461,"close":1528,"change":107,"percent_change":514,"volume":927,"transactions":9,"vwap":1528},"2025-10-02",38.915,{"date":1654,"open":1461,"high":1577,"low":1498,"close":1655,"change":417,"percent_change":782,"volume":1185,"transactions":9,"vwap":1655},"2025-10-01",38.9,{"date":1657,"open":1485,"high":1658,"low":1070,"close":1658,"change":1659,"percent_change":443,"volume":1148,"transactions":9,"vwap":1658},"2025-09-30",38.88,0.085,{"date":1661,"open":1658,"high":1658,"low":1493,"close":1662,"change":861,"percent_change":102,"volume":1663,"transactions":9,"vwap":1662},"2025-09-29",38.795,11400,{"date":1665,"open":1616,"high":1493,"low":1666,"close":1070,"change":102,"percent_change":958,"volume":1267,"transactions":9,"vwap":1070},"2025-09-26",38.705,{"date":1668,"open":1669,"high":1611,"low":1670,"close":1611,"change":1014,"percent_change":837,"volume":1671,"transactions":9,"vwap":1611},"2025-09-25",38.69,38.625,36400,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":600,"percent_change":205,"volume":1677,"transactions":9,"vwap":1676},"2025-09-24",38.81,38.68,38.726,19300,{"date":1679,"open":1674,"high":1523,"low":1680,"close":1681,"change":730,"percent_change":731,"volume":1682,"transactions":9,"vwap":1681},"2025-09-23",38.725,38.746,9600,{"date":1684,"open":1498,"high":1523,"low":1685,"close":1674,"change":185,"percent_change":249,"volume":1686,"transactions":9,"vwap":1674},"2025-09-22",38.766,9900,{"date":1688,"open":1485,"high":1485,"low":1616,"close":1493,"change":799,"percent_change":800,"volume":1478,"transactions":9,"vwap":1493},"2025-09-19",{"date":1690,"open":1525,"high":1525,"low":1617,"close":1691,"change":1692,"percent_change":372,"volume":1535,"transactions":9,"vwap":1691},"2025-09-18",38.745,0.039,{"date":1694,"open":1695,"high":1469,"low":1696,"close":1697,"change":1698,"percent_change":670,"volume":825,"transactions":9,"vwap":1697},"2025-09-17",38.699,38.61,38.706,0.016,{"date":1700,"open":1701,"high":1702,"low":1675,"close":1669,"change":837,"percent_change":914,"volume":867,"transactions":9,"vwap":1669},"2025-09-16",38.7,38.737,{"date":1704,"open":1622,"high":1622,"low":1669,"close":1617,"change":102,"percent_change":490,"volume":1705,"transactions":9,"vwap":1617},"2025-09-15",7800,{"date":1707,"open":1611,"high":1611,"low":1708,"close":1598,"change":205,"percent_change":1147,"volume":724,"transactions":9,"vwap":1598},"2025-09-12",38.65,{"date":1710,"open":1611,"high":1469,"low":1696,"close":1469,"change":1711,"percent_change":142,"volume":1712,"transactions":9,"vwap":1469},"2025-09-11",0.145,20700,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":799,"percent_change":800,"volume":1718,"transactions":9,"vwap":1717},"2025-09-10",38.66,38.54,38.575,101500,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1716,"change":107,"percent_change":514,"volume":1723,"transactions":9,"vwap":1716},"2025-09-09",38.6,38.5,61800,{"date":1725,"open":21,"high":21,"low":1726,"close":1727,"change":800,"percent_change":748,"volume":1728,"transactions":9,"vwap":1727},"2025-09-08",38.49,38.55,79200,{"date":1730,"open":1475,"high":1475,"low":1731,"close":1732,"change":600,"percent_change":205,"volume":830,"transactions":9,"vwap":1732},"2025-09-05",38.4,38.46,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":268,"percent_change":553,"volume":1738,"transactions":9,"vwap":1736},"2025-09-04",38.47,38.48,38.39,61700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":800,"percent_change":373,"volume":1745,"transactions":9,"vwap":1744},"2025-09-03",38.33,38.402,38.3,38.37,9400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":790,"percent_change":383,"volume":1751,"transactions":9,"vwap":1749},"2025-09-02",38.18,38.28,38.17,17600,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1731,"change":837,"percent_change":914,"volume":1756,"transactions":9,"vwap":1731},"2025-08-29",38.52,38.34,20000,{"date":1758,"open":1759,"high":1732,"low":1760,"close":1761,"change":799,"percent_change":800,"volume":1762,"transactions":9,"vwap":1761},"2025-08-28",38.43,38.406,38.44,47600,{"date":1764,"open":1744,"high":1765,"low":1744,"close":1766,"change":811,"percent_change":107,"volume":1767,"transactions":9,"vwap":1766},"2025-08-27",38.42,38.405,11600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":800,"percent_change":748,"volume":969,"transactions":9,"vwap":1771},"2025-08-26",38.35,38.41,38.31,{"date":1774,"open":1731,"high":1760,"low":1775,"close":1775,"change":914,"percent_change":714,"volume":1776,"transactions":9,"vwap":1775},"2025-08-25",38.32,16200,{"date":1778,"open":1779,"high":1765,"low":1780,"close":1765,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1765},"2025-08-22",38.23,38.19,0.315,0.83,36000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":473,"volume":1791,"transactions":9,"vwap":1789},"2025-08-21",38.14,38.16,38.080002,38.105,-0.079,43300,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":401,"volume":1798,"transactions":9,"vwap":1796},"2025-08-20",38.2,38.09,38.184,-0.066,71000,{"date":1800,"open":1741,"high":1741,"low":1748,"close":1801,"change":205,"percent_change":1147,"volume":1802,"transactions":9,"vwap":1801},"2025-08-19",38.25,28000,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1743,"change":670,"percent_change":372,"volume":1807,"transactions":9,"vwap":1743},"2025-08-18",38.303,38.26,39000,{"date":1809,"open":1741,"high":1741,"low":1806,"close":1806,"change":205,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1806},"2025-08-15",{"date":1811,"open":1801,"high":1812,"low":1801,"close":1772,"change":481,"percent_change":185,"volume":1813,"transactions":9,"vwap":1772},"2025-08-14",38.319,42700,{"date":1815,"open":1770,"high":1770,"low":1816,"close":1743,"change":782,"percent_change":1364,"volume":1817,"transactions":9,"vwap":1743},"2025-08-13",38.261,34800,{"date":1819,"open":1820,"high":1806,"low":1820,"close":1801,"change":490,"percent_change":1821,"volume":1310,"transactions":9,"vwap":1801},"2025-08-12",38.21,0.42,{"date":1823,"open":1824,"high":1748,"low":1795,"close":1795,"change":1825,"percent_change":790,"volume":1826,"transactions":9,"vwap":1795},"2025-08-11",38.13,-0.044,20200,{"date":1828,"open":1829,"high":1750,"low":1829,"close":1830,"change":1006,"percent_change":147,"volume":1831,"transactions":9,"vwap":1830},"2025-08-08",38.049999,38.134,17100,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":392,"volume":1065,"transactions":9,"vwap":1836},"2025-08-07",38.11,37.96,38,-0.022,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1594,"percent_change":147,"volume":1844,"transactions":9,"vwap":1843},"2025-08-06",37.97,38.055,37.94,38.021999,12800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":354,"percent_change":473,"volume":1133,"transactions":9,"vwap":1849},"2025-08-05",38.0099983,38.026001,37.89,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1840,"change":318,"percent_change":749,"volume":1854,"transactions":9,"vwap":1840},"2025-08-04",37.84,37.99,16100,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":240,"volume":1314,"transactions":9,"vwap":1859},"2025-08-01",37.855,37.68,37.76,-0.182,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1194,"volume":1365,"transactions":9,"vwap":1865},"2025-07-31",38.15,37.93,37.942,-0.085,{"date":1868,"open":1834,"high":1869,"low":1835,"close":1870,"change":1871,"percent_change":107,"volume":1872,"transactions":9,"vwap":1870},"2025-07-30",38.12,38.027,-0.003,18000,{"date":1874,"open":1750,"high":1750,"low":1875,"close":1875,"change":514,"percent_change":354,"volume":1876,"transactions":9,"vwap":1875},"2025-07-29",38.029999,10300,{"date":1878,"open":1829,"high":1869,"low":1829,"close":1879,"change":514,"percent_change":354,"volume":1880,"transactions":9,"vwap":1879},"2025-07-28",38.060001,40400,{"date":1882,"open":1883,"high":1834,"low":1840,"close":1795,"change":186,"percent_change":17,"volume":1884,"transactions":9,"vwap":1795},"2025-07-25",37.98,27900,{"date":1886,"open":1887,"high":1888,"low":1835,"close":1887,"change":249,"percent_change":318,"volume":1889,"transactions":9,"vwap":1887},"2025-07-24",38.02,38.040001,119900,{"date":1891,"open":1892,"high":1853,"low":1893,"close":1842,"change":249,"percent_change":318,"volume":1226,"transactions":9,"vwap":1842},"2025-07-23",37.91,37.861,{"date":1895,"open":1864,"high":1864,"low":1896,"close":1897,"change":762,"percent_change":762,"volume":1133,"transactions":9,"vwap":1897},"2025-07-22",37.77,37.86,{"date":1899,"open":1900,"high":1842,"low":1901,"close":1897,"change":800,"percent_change":373,"volume":1574,"transactions":9,"vwap":1897},"2025-07-21",37.88,37.811,{"date":1903,"open":1849,"high":1849,"low":1904,"close":1896,"change":837,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1896},"2025-07-18",37.75,-0.11,412300,{"date":1908,"open":1909,"high":1852,"low":1910,"close":1911,"change":697,"percent_change":137,"volume":1912,"transactions":9,"vwap":1911},"2025-07-17",37.74,37.714,37.81,60900,{"date":1914,"open":1915,"high":1904,"low":1916,"close":1917,"change":481,"percent_change":185,"volume":1918,"transactions":9,"vwap":1917},"2025-07-16",37.67,37.63,37.69,82700,{"date":1920,"open":1921,"high":1921,"low":1915,"close":1858,"change":392,"percent_change":731,"volume":1922,"transactions":9,"vwap":1858},"2025-07-15",37.82,49000,{"date":1924,"open":1925,"high":1896,"low":1917,"close":1909,"change":481,"percent_change":185,"volume":1926,"transactions":9,"vwap":1909},"2025-07-14",37.71,13500,{"date":1928,"open":1904,"high":1904,"low":1915,"close":1929,"change":392,"percent_change":731,"volume":1930,"transactions":9,"vwap":1929},"2025-07-11",37.73,25000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1933,"change":102,"percent_change":490,"volume":1936,"transactions":9,"vwap":1933},"2025-07-10",37.79,37.8,37.7,54900,{"date":1938,"open":1904,"high":1859,"low":1916,"close":1929,"change":1364,"percent_change":147,"volume":1939,"transactions":9,"vwap":1929},"2025-07-09",18700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":837,"percent_change":1905,"volume":1314,"transactions":9,"vwap":1945},"2025-07-08",37.59,37.66,37.58,37.6,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":914,"percent_change":714,"volume":1951,"transactions":9,"vwap":1950},"2025-07-07",37.72,37.521,37.64,363800,{"date":1953,"open":1917,"high":1904,"low":1954,"close":1909,"change":490,"percent_change":18,"volume":1831,"transactions":9,"vwap":1909},"2025-07-03",37.65,{"date":1956,"open":1957,"high":1954,"low":1958,"close":1944,"change":670,"percent_change":268,"volume":1959,"transactions":9,"vwap":1944},"2025-07-02",37.57,37.502,108000,{"date":1961,"open":1962,"high":1945,"low":1962,"close":1963,"change":392,"percent_change":731,"volume":1964,"transactions":9,"vwap":1963},"2025-07-01",37.45,37.54,106300,{"date":1966,"open":1925,"high":1925,"low":1967,"close":1945,"change":186,"percent_change":362,"volume":1968,"transactions":9,"vwap":1945},"2025-06-30",37.49,492500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1971,"change":249,"percent_change":318,"volume":1974,"transactions":9,"vwap":1971},"2025-06-27",37.53,37.539,37.41,39300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1962,"change":1364,"percent_change":147,"volume":1980,"transactions":9,"vwap":1962},"2025-06-26",37.43,37.47,37.351,91400,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":417,"percent_change":782,"volume":1986,"transactions":9,"vwap":1985},"2025-06-25",37.4,37.22,37.32,103800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1369,"percent_change":554,"volume":1993,"transactions":9,"vwap":1992},"2025-06-24",37.19,37.34,37.18,37.3,215700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":496,"percent_change":142,"volume":2000,"transactions":9,"vwap":1999},"2025-06-23",36.95,37.099998,36.82,37.040001,338900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":473,"volume":2008,"transactions":9,"vwap":2006},"2025-06-20",37.2,37.229,36.8,36.9,-0.077,577900,{"date":2010,"open":2011,"high":1984,"low":1996,"close":2012,"change":2013,"percent_change":186,"volume":2014,"transactions":9,"vwap":2012},"2025-06-18",36.98,36.977,0.027,50000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1996,"change":383,"percent_change":582,"volume":2020,"transactions":9,"vwap":1996},"2025-06-17",37.080002,37.24,36.92,144300,{"date":2022,"open":2018,"high":2023,"low":2024,"close":2025,"change":147,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-06-16",37.352,37.23,37.26,0.95,17800,{"date":2029,"open":2030,"high":2031,"low":2006,"close":2032,"change":450,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-13",37.12,37.21,36.91,-1.15,17300,{"date":2036,"open":2024,"high":2037,"low":2038,"close":1990,"change":2039,"percent_change":1007,"volume":2040,"transactions":9,"vwap":1990},"2025-06-12",37.36,37.15,0.121,25200,{"date":2042,"open":1962,"high":1962,"low":2043,"close":2043,"change":2044,"percent_change":1165,"volume":2045,"transactions":9,"vwap":2043},"2025-06-11",37.219,-0.074,17900,{"date":2047,"open":2048,"high":2049,"low":1997,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-06-10",37.13,37.33,37.293,0.223,0.6,13700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":204,"percent_change":205,"volume":2059,"transactions":9,"vwap":2058},"2025-06-09",37.102,37.185,37.07,38000,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1030,"volume":1124,"transactions":9,"vwap":2064},"2025-06-06",37.121,37.02,37.089001,0.399,{"date":2067,"open":2032,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":1477,"volume":1745,"transactions":9,"vwap":2069},"2025-06-05",37,36.69,-0.185,{"date":2072,"open":2032,"high":2073,"low":2074,"close":2074,"change":829,"percent_change":481,"volume":2075,"transactions":9,"vwap":2074},"2025-06-04",37.0099983,36.875,13300,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":1044,"percent_change":2081,"volume":1926,"transactions":9,"vwap":2080},"2025-06-03",36.64,36.905,36.87,0.55,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":496,"percent_change":142,"volume":1166,"transactions":9,"vwap":2085},"2025-06-02",36.49,36.67,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":481,"percent_change":185,"volume":830,"transactions":9,"vwap":2091},"2025-05-30",36.4,36.531,36.29,36.53,{"date":2093,"open":2094,"high":2078,"low":2095,"close":2096,"change":372,"percent_change":521,"volume":1625,"transactions":9,"vwap":2096},"2025-05-29",36.59,36.48,36.52,{"date":2098,"open":2078,"high":2078,"low":2099,"close":2099,"change":1505,"percent_change":655,"volume":1686,"transactions":9,"vwap":2099},"2025-05-28",36.42,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":975,"transactions":9,"vwap":2105},"2025-05-27",36.44,36.61,36.26,36.607,0.617,1.71,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":1230,"percent_change":1119,"volume":2113,"transactions":9,"vwap":2112},"2025-05-23",35.94,36.11,35.99,7400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":600,"percent_change":392,"volume":1148,"transactions":9,"vwap":2118},"2025-05-22",36.3,36.373,36.18,{"date":2120,"open":2094,"high":2121,"low":2122,"close":2123,"change":240,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-05-21",36.692,36.15,36.2,-1.31,13900,{"date":2127,"open":2085,"high":2128,"low":2129,"close":2128,"change":1905,"percent_change":1179,"volume":2130,"transactions":9,"vwap":2128},"2025-05-20",36.68,36.58,6000,{"date":2132,"open":2084,"high":2133,"low":2134,"close":2135,"change":782,"percent_change":496,"volume":2136,"transactions":9,"vwap":2135},"2025-05-19",36.822,36.47,36.79,32800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":748,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-05-16",36.72,36.76,36.55,36.74,0.63,35900,{"date":2146,"open":2147,"high":2094,"low":2148,"close":2149,"change":1364,"percent_change":1090,"volume":852,"transactions":9,"vwap":2149},"2025-05-15",36.34,36.281,36.51,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":417,"percent_change":102,"volume":2155,"transactions":9,"vwap":2154},"2025-05-14",36.45,36.33,36.38,11200,{"date":2157,"open":2104,"high":2095,"low":2104,"close":2158,"change":722,"percent_change":279,"volume":2159,"transactions":9,"vwap":2158},"2025-05-13",36.36,15000,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-05-12",36.25,36.021999,36.163,0.789,2.23,10900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":790,"volume":1120,"transactions":9,"vwap":2173},"2025-05-09",35.43,35.471,35.34,35.374,-0.043,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":958,"percent_change":18,"volume":1844,"transactions":9,"vwap":2180},"2025-05-08",35.42,35.657,35.28,35.417,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":1090,"volume":937,"transactions":9,"vwap":2184},"2025-05-07",35.24,35.267,35.080002,0.127,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1165,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-06",35.09,35.25,35.060001,35.14,-0.57,9100,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2172,"change":401,"percent_change":240,"volume":2199,"transactions":9,"vwap":2172},"2025-05-05",35.3,35.46,18100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-05-02",35.45,35.6,35.4,35.51,0.3,0.85,41600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-05-01",35.29,35.375,35.18,35.21,0.153,0.44,16000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":186,"volume":2224,"transactions":9,"vwap":2221},"2025-04-30",34.73,35.056999,34.52,0.026,18500,{"date":2226,"open":2227,"high":2191,"low":2228,"close":2229,"change":2230,"percent_change":679,"volume":2231,"transactions":9,"vwap":2229},"2025-04-29",34.88,34.82,35.030998,0.119,27700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":372,"volume":1411,"transactions":9,"vwap":2235},"2025-04-28",34.85,34.912,34.68,0.036,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1090,"volume":2245,"transactions":9,"vwap":2243},"2025-04-25",34.7,34.89,34.669,34.876,0.126,36900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2249},"2025-04-24",34.49,34.75,34.478,0.332,0.96,44400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":84,"volume":2261,"transactions":9,"vwap":2259},"2025-04-23",34.56,34.64,34.3,34.418,0.348,10700,{"date":175,"open":171,"high":2263,"low":171,"close":2264,"change":1364,"percent_change":142,"volume":2265,"transactions":9,"vwap":2264},34.14,34.07,14300]