[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMAR":3,"homepage-market-summary":24,"stock-historical-GMAR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GMAR","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 - March","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},45.36,45.2,45.39,45.21,0.15,0.33,14863.113686,39.91,33098.318867524,99.5,889,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":15,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},35.75,34979,12767479.716881,25.93,"2025-04-22",[176,179,189,199,207,215,224,233,239,247,256,264,273,284,293,301,309,319,326,332,339,349,357,367,376,384,392,399,407,415,422,430,437,447,454,460,467,476,482,490,496,504,513,519,527,536,546,555,563,573,582,591,599,606,613,621,628,634,640,647,649,652,657,661,665,671,674,681,690,695,701,705,712,718,724,729,733,740,746,754,762,769,776,782,785,790,794,799,802,807,811,817,823,830,839,847,854,861,864,869,874,876,881,884,887,894,900,908,916,921,925,930,935,943,949,956,960,966,973,979,985,993,1000,1007,1015,1022,1028,1034,1038,1045,1051,1058,1066,1073,1079,1085,1089,1095,1100,1106,1112,1117,1122,1128,1132,1138,1146,1151,1156,1160,1165,1169,1173,1176,1178,1181,1186,1190,1193,1198,1205,1210,1213,1216,1220,1225,1233,1236,1239,1243,1246,1249,1253,1257,1261,1267,1271,1275,1284,1290,1293,1297,1299,1303,1309,1315,1318,1321,1325,1328,1332,1337,1341,1345,1349,1354,1359,1363,1370,1376,1381,1385,1390,1394,1401,1406,1409,1415,1421,1426,1433,1439,1444,1450,1457,1464,1471,1475,1480,1485,1491,1496,1503,1508,1513,1518,1525,1530,1537,1544,1550,1554,1556,1560,1566,1572,1578,1583,1588,1592,1598,1604,1610,1613,1618,1624,1629,1635,1638,1642,1645,1648,1652,1657,1662,1664,1670,1676,1679,1682,1685,1690,1693,1697,1702,1705,1709,1712,1716,1723,1728,1734,1740,1746,1752,1758,1763,1767,1771,1776,1780,1785,1790,1795,1800,1804,1808,1812,1814,1818,1825,1831,1838,1843,1848,1855,1858,1861,1867,1873,1877,1881,1887,1891,1897,1903,1907,1911,1915,1919,1923,1928,1932,1937,1943,1948,1952,1957,1964,1970,1976,1983,1989,1996,2002,2008,2015,2021,2027,2030,2034,2037,2043,2047,2053,2059,2064,2069,2074,2078,2083,2088,2096,2103,2109,2115,2118,2121,2125,2129,2134,2138,2145,2151,2158,2164,2170,2177,2182,2187,2193,2197,2203,2209,2217],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},102,45.3044,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",45.18,45.24,45.1301,-0.03,-0.07,13377.7102,155,45.201,{"date":190,"open":191,"high":192,"low":193,"close":182,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",45.2401,45.319,45.23,0.02,0.04,9435.0822,117,45.2566,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":194,"volume":204,"transactions":205,"vwap":206},"2026-09-29",45.38,45.22,0.01,21999.5699,79,45.2448,{"date":208,"open":209,"high":209,"low":210,"close":16,"change":185,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",45.32,45.1901,-0.15,19413.1479,174,45.2194,{"date":216,"open":217,"high":218,"low":14,"close":219,"change":195,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",45.205,45.295,45.28,0.09,7631.5479,97,45.2728,{"date":225,"open":226,"high":182,"low":227,"close":182,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",45.195,45.16,-0.08,-0.18,486841.548,71,45.2001,{"date":234,"open":193,"high":209,"low":181,"close":209,"change":235,"percent_change":195,"volume":236,"transactions":237,"vwap":238},"2026-09-23",0.0202,523825.728699,122,45.2988,{"date":240,"open":241,"high":242,"low":202,"close":243,"change":194,"percent_change":195,"volume":244,"transactions":245,"vwap":246},"2026-09-22",45.33,45.34,45.2998,243598.5479,282,45.3206,{"date":248,"open":249,"high":250,"low":181,"close":251,"change":252,"percent_change":141,"volume":253,"transactions":254,"vwap":255},"2026-09-21",45.25,45.29,45.2798,0.1695,7218.651872,74,45.237,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":203,"volume":261,"transactions":262,"vwap":263},"2026-09-18",45.17,45.1103,0.0024,1032.06362,34,45.1396,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":141,"volume":270,"transactions":271,"vwap":272},"2026-09-17",45.04,45.1079,45.02,0.1725,2375.300001,48,45.059,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",44.96,45.09,44.8594,44.9354,-0.0596,-0.13,5465.7228,60,44.9816,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":280,"volume":290,"transactions":291,"vwap":292},"2026-09-15",45.11,44.9501,44.995,-0.06,2434.7228,44,44.9943,{"date":294,"open":295,"high":296,"low":275,"close":296,"change":297,"percent_change":185,"volume":298,"transactions":299,"vwap":300},"2026-09-14",45,45.055,-0.0301,4766.618613,77,45.0139,{"date":302,"open":303,"high":303,"low":268,"close":304,"change":305,"percent_change":146,"volume":306,"transactions":307,"vwap":308},"2026-09-11",45.14,45.0851,0.1551,109920.7228,654,45.0603,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",45.03,44.92,44.93,-0.09,-0.2,11075.831597,92,44.9541,{"date":320,"open":321,"high":276,"low":321,"close":268,"change":322,"percent_change":323,"volume":324,"transactions":282,"vwap":325},"2026-09-09",44.99,-0.05,-0.11,5725.295093,45.0292,{"date":327,"open":328,"high":227,"low":328,"close":329,"change":228,"percent_change":229,"volume":330,"transactions":231,"vwap":331},"2026-09-08",45.06,45.07,3935.028353,45.0935,{"date":333,"open":249,"high":249,"low":276,"close":334,"change":335,"percent_change":289,"volume":336,"transactions":337,"vwap":338},"2026-09-04",45.15,-0.025,6695.84624,75,45.1461,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",45.1,45.184,45.175,0.1199,0.27,3598.6378,54,45.132,{"date":350,"open":312,"high":276,"low":312,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",45.0551,0.0848,0.19,11608.7348,119,45.0033,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":280,"volume":364,"transactions":365,"vwap":366},"2026-09-01",44.971,45.0199,44.97,44.9703,-0.0599,4030.306313,64,45.0043,{"date":368,"open":361,"high":369,"low":361,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",45.05,45.0302,-0.02,-0.04,15322.651209,128,45.0121,{"date":377,"open":268,"high":341,"low":378,"close":379,"change":380,"percent_change":106,"volume":381,"transactions":382,"vwap":383},"2026-08-28",45.01,45.0502,-0.0048,7239.807984,70,45.0338,{"date":385,"open":386,"high":386,"low":321,"close":296,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",45.08,0.08,0.18,7442.174677,66,45.0191,{"date":393,"open":378,"high":378,"low":312,"close":394,"change":395,"percent_change":101,"volume":396,"transactions":397,"vwap":398},"2026-08-26",44.975,0.0248,10024.8078,57,44.9947,{"date":400,"open":401,"high":401,"low":313,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":295,"vwap":406},"2026-08-25",45.019,44.9502,0.0502,0.11,3317.7228,44.9464,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":371,"percent_change":372,"volume":412,"transactions":413,"vwap":414},"2026-08-24",44.9201,44.88,44.9,3748.4866,58,44.8952,{"date":416,"open":417,"high":417,"low":312,"close":312,"change":101,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",44.9793,0.13,19965.5251,114,44.9329,{"date":423,"open":424,"high":313,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":205,"vwap":429},"2026-08-20",44.76,44.86,-0.0977,-0.22,5528.71191,44.8948,{"date":431,"open":275,"high":275,"low":432,"close":433,"change":434,"percent_change":17,"volume":435,"transactions":390,"vwap":436},"2026-08-19",44.94,44.9577,0.0694,5344.596119,44.947,{"date":438,"open":410,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",44.9314,44.87,44.8883,-0.065,-0.14,12555.178695,104,44.8822,{"date":448,"open":266,"high":266,"low":449,"close":450,"change":451,"percent_change":185,"volume":452,"transactions":231,"vwap":453},"2026-08-17",44.91,44.9533,-0.0317,6742.778997,44.9471,{"date":455,"open":432,"high":369,"low":432,"close":456,"change":457,"percent_change":387,"volume":458,"transactions":231,"vwap":459},"2026-08-14",44.985,0.035,8076.468132,44.9708,{"date":461,"open":286,"high":286,"low":432,"close":462,"change":463,"percent_change":101,"volume":464,"transactions":465,"vwap":466},"2026-08-13",44.95,0.0266,4869.7228,53,44.9601,{"date":468,"open":321,"high":321,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",44.89,44.9234,0.0734,0.16,18296.43046,94,44.9053,{"date":477,"open":469,"high":469,"low":478,"close":478,"change":479,"percent_change":322,"volume":480,"transactions":382,"vwap":481},"2026-08-11",44.85,-0.0216,6663.686529,44.8725,{"date":483,"open":484,"high":484,"low":440,"close":485,"change":486,"percent_change":322,"volume":487,"transactions":488,"vwap":489},"2026-08-10",44.9399,44.8716,-0.022,3528.28156,43,44.8906,{"date":491,"open":410,"high":492,"low":425,"close":492,"change":493,"percent_change":353,"volume":494,"transactions":413,"vwap":495},"2026-08-07",44.8936,0.0836,3868.7228,44.8719,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":323,"volume":501,"transactions":502,"vwap":503},"2026-08-06",44.855,44.81,-0.0515,4890.009607,76,44.8259,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",44.84,44.8615,0.0234,0.05,1202.148664,38,44.8407,{"date":514,"open":424,"high":506,"low":424,"close":515,"change":516,"percent_change":141,"volume":517,"transactions":282,"vwap":518},"2026-08-04",44.8381,0.1681,4035.626662,44.7923,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":116,"volume":525,"transactions":445,"vwap":526},"2026-08-03",44.56,44.68,44.67,0.1134,13641.434879,44.6439,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":488,"vwap":535},"2026-07-31",44.49,44.5566,44.39,0.1323,0.3,2260.951783,44.4669,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":382,"vwap":545},"2026-07-30",44.32,44.425,44.3,44.4243,0.2843,0.64,7497.4228,44.3599,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":502,"vwap":554},"2026-07-29",44.33,44.38,44.14,-0.2463,-0.55,8861.463645,44.2491,{"date":556,"open":531,"high":531,"low":557,"close":558,"change":559,"percent_change":418,"volume":560,"transactions":561,"vwap":562},"2026-07-28",44.28,44.3863,0.0571,8296.361013,83,44.3245,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",44.34,44.232,44.3292,0.074,0.17,9354.018833,46,44.2837,{"date":574,"open":575,"high":565,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":237,"vwap":581},"2026-07-24",44.31,44.22,44.2552,0.0452,0.1,19168.7228,44.2838,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":427,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",44.29,44.1988,44.21,-0.5,3509.889395,47,44.2207,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":203,"percent_change":194,"volume":597,"transactions":465,"vwap":598},"2026-07-22",44.42,44.45,44.415,44.43,2680.677776,44.4339,{"date":600,"open":601,"high":602,"low":549,"close":593,"change":579,"percent_change":603,"volume":604,"transactions":571,"vwap":605},"2026-07-21",44.4,44.4598,0.23,3010.7228,44.4046,{"date":607,"open":593,"high":593,"low":608,"close":538,"change":609,"percent_change":203,"volume":610,"transactions":611,"vwap":612},"2026-07-20",44.2901,0.0052,5909.151103,81,44.3403,{"date":614,"open":615,"high":531,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":511,"vwap":620},"2026-07-17",44.26,44.3148,-0.0952,-0.21,3316.7388,44.324,{"date":622,"open":601,"high":623,"low":624,"close":623,"change":228,"percent_change":229,"volume":625,"transactions":626,"vwap":627},"2026-07-16",44.41,44.37,1430.635237,42,44.3921,{"date":629,"open":594,"high":529,"low":601,"close":529,"change":101,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-15",0.14,24815.9975,181,44.4495,{"date":635,"open":636,"high":636,"low":601,"close":596,"change":101,"percent_change":630,"volume":637,"transactions":638,"vwap":639},"2026-07-14",44.44,1773.728825,52,44.4106,{"date":641,"open":601,"high":642,"low":565,"close":624,"change":185,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-13",44.4399,-0.16,2618.7815,124,44.3745,{"date":648,"open":538,"high":636,"low":538,"close":636,"change":195,"percent_change":220,"volume":168,"transactions":9,"vwap":636},"2026-07-10",{"date":650,"open":540,"high":601,"low":540,"close":601,"change":630,"percent_change":136,"volume":651,"transactions":9,"vwap":601},"2026-07-09",2300,{"date":653,"open":654,"high":615,"low":655,"close":615,"change":372,"percent_change":314,"volume":656,"transactions":9,"vwap":615},"2026-07-08",44.18,44.16,2800,{"date":658,"open":659,"high":624,"low":659,"close":540,"change":372,"percent_change":314,"volume":660,"transactions":9,"vwap":540},"2026-07-07",44.25,13000,{"date":662,"open":663,"high":565,"low":663,"close":565,"change":509,"percent_change":404,"volume":664,"transactions":9,"vwap":565},"2026-07-06",44.27,2500,{"date":666,"open":565,"high":565,"low":667,"close":584,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":584},"2026-07-02",44.19,0.03,0.07,10900,{"date":672,"open":557,"high":584,"low":655,"close":615,"change":194,"percent_change":509,"volume":673,"transactions":9,"vwap":615},"2026-07-01",4800,{"date":675,"open":676,"high":659,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",44.148,44.24,0.115,0.26,62400,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-29",44.029999,44.15,44.0050011,44.125,0.185,0.42,4900,{"date":691,"open":692,"high":683,"low":692,"close":693,"change":184,"percent_change":185,"volume":694,"transactions":9,"vwap":693},"2026-06-26",43.85,43.94,7800,{"date":696,"open":683,"high":697,"low":698,"close":699,"change":668,"percent_change":669,"volume":700,"transactions":9,"vwap":699},"2026-06-25",44.060001,43.9,43.97,8800,{"date":702,"open":699,"high":697,"low":703,"close":693,"change":322,"percent_change":323,"volume":704,"transactions":9,"vwap":693},"2026-06-24",43.91,6800,{"date":706,"open":707,"high":708,"low":693,"close":709,"change":323,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-23",44.0099983,44.02,43.99,-0.25,6700,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":314,"percent_change":315,"volume":717,"transactions":9,"vwap":716},"2026-06-22",44.09,44.13,44.099998,5900,{"date":719,"open":720,"high":720,"low":721,"close":667,"change":388,"percent_change":722,"volume":723,"transactions":9,"vwap":667},"2026-06-18",44.2,44.12,0.41,39200,{"date":725,"open":677,"high":677,"low":707,"close":707,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":707},"2026-06-17",-0.24,-0.54,15100,{"date":730,"open":538,"high":538,"low":720,"close":659,"change":731,"percent_change":371,"volume":732,"transactions":9,"vwap":659},"2026-06-16",-0.008,28200,{"date":734,"open":663,"high":663,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-15",44.23,44.258,0.218,0.5,3200,{"date":741,"open":707,"high":697,"low":742,"close":743,"change":220,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-12",43.96,44.040001,0.2,7000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":46,"volume":753,"transactions":9,"vwap":751},"2026-06-11",43.8,44.0040016,43.7,43.95,0.215,7500,{"date":755,"open":756,"high":693,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-10",43.73,43.72,43.735,-0.225,-0.51,6100,{"date":763,"open":764,"high":765,"low":766,"close":742,"change":767,"percent_change":228,"volume":768,"transactions":9,"vwap":742},"2026-06-09",44.11,44.115,43.665,-0.035,4000,{"date":770,"open":683,"high":771,"low":709,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-08",44.07,43.995,0.052,0.12,13300,{"date":777,"open":764,"high":721,"low":698,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-05",43.943,-0.297,-0.67,2700,{"date":783,"open":550,"high":659,"low":550,"close":677,"change":669,"percent_change":472,"volume":784,"transactions":9,"vwap":677},"2026-06-04",7900,{"date":786,"open":667,"high":787,"low":684,"close":788,"change":372,"percent_change":314,"volume":789,"transactions":9,"vwap":788},"2026-06-03",44.207,44.17,5100,{"date":791,"open":586,"high":576,"low":586,"close":586,"change":792,"percent_change":106,"volume":793,"transactions":9,"vwap":586},"2026-06-02",-0.005,3300,{"date":795,"open":654,"high":735,"low":788,"close":796,"change":797,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-01",44.215,0,5600,{"date":800,"open":654,"high":796,"low":655,"close":796,"change":509,"percent_change":404,"volume":801,"transactions":9,"vwap":796},"2026-05-29",12500,{"date":803,"open":742,"high":654,"low":742,"close":804,"change":805,"percent_change":774,"volume":806,"transactions":9,"vwap":804},"2026-05-28",44.165,0.055,13200,{"date":808,"open":550,"high":550,"low":697,"close":764,"change":809,"percent_change":101,"volume":810,"transactions":9,"vwap":764},"2026-05-27",0.025,6400,{"date":812,"open":813,"high":764,"low":697,"close":814,"change":815,"percent_change":17,"volume":816,"transactions":9,"vwap":814},"2026-05-26",44.080002,44.084999,0.068,6900,{"date":818,"open":743,"high":819,"low":291,"close":820,"change":821,"percent_change":774,"volume":822,"transactions":9,"vwap":820},"2026-05-22",44.049999,44.016998,0.054,10300,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":579,"volume":829,"transactions":9,"vwap":827},"2026-05-21",43.86,43.965,43.963,0.043,9600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-20",43.89,43.931,43.81,43.92,0.128,0.29,19800,{"date":840,"open":748,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-19",43.865,43.741,43.792,-0.073,-0.17,7200,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":852,"percent_change":509,"volume":853,"transactions":9,"vwap":841},"2026-05-18",43.84,43.87,43.785,0.021,7300,{"date":855,"open":834,"high":856,"low":857,"close":858,"change":859,"percent_change":845,"volume":860,"transactions":9,"vwap":858},"2026-05-15",43.88,43.76,43.844,-0.076,12600,{"date":862,"open":856,"high":835,"low":825,"close":835,"change":669,"percent_change":472,"volume":863,"transactions":9,"vwap":835},"2026-05-14",11400,{"date":865,"open":866,"high":703,"low":867,"close":692,"change":868,"percent_change":569,"volume":670,"transactions":9,"vwap":692},"2026-05-13",43.795,43.74,0.075,{"date":870,"open":871,"high":872,"low":750,"close":873,"change":442,"percent_change":211,"volume":711,"transactions":9,"vwap":873},"2026-05-12",43.711,43.79,43.775,{"date":875,"open":825,"high":825,"low":857,"close":849,"change":203,"percent_change":194,"volume":784,"transactions":9,"vwap":849},"2026-05-11",{"date":877,"open":849,"high":849,"low":878,"close":879,"change":669,"percent_change":472,"volume":880,"transactions":9,"vwap":879},"2026-05-08",43.77,43.83,16500,{"date":882,"open":849,"high":849,"low":883,"close":857,"change":184,"percent_change":185,"volume":775,"transactions":9,"vwap":857},"2026-05-07",43.67,{"date":885,"open":756,"high":872,"low":883,"close":872,"change":388,"percent_change":722,"volume":886,"transactions":9,"vwap":872},"2026-05-06",13400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":579,"percent_change":603,"volume":893,"transactions":9,"vwap":892},"2026-05-05",43.6,43.62,43.52,43.61,17100,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":289,"percent_change":443,"volume":899,"transactions":9,"vwap":898},"2026-05-04",43.59,43.4,43.51,29800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":418,"volume":907,"transactions":9,"vwap":905},"2026-05-01",43.56,43.65,43.55,43.57,0.056,11000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":837,"volume":915,"transactions":9,"vwap":913},"2026-04-30",43.43,43.53,43.38,43.514,0.124,8200,{"date":917,"open":918,"high":918,"low":919,"close":918,"change":797,"percent_change":797,"volume":920,"transactions":9,"vwap":918},"2026-04-29",43.39,43.32,11300,{"date":922,"open":923,"high":918,"low":924,"close":918,"change":372,"percent_change":314,"volume":893,"transactions":9,"vwap":918},"2026-04-28",43.37,43.29,{"date":926,"open":927,"high":927,"low":928,"close":910,"change":203,"percent_change":194,"volume":929,"transactions":9,"vwap":910},"2026-04-27",43.44,43.35,16200,{"date":931,"open":932,"high":927,"low":919,"close":933,"change":472,"percent_change":934,"volume":886,"transactions":9,"vwap":933},"2026-04-24",43.41,43.42,0.37,{"date":936,"open":937,"high":928,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-23",43.27,43.22,43.26,-0.12,-0.28,14000,{"date":944,"open":945,"high":912,"low":946,"close":912,"change":569,"percent_change":947,"volume":948,"transactions":9,"vwap":912},"2026-04-22",43.34,43.25,0.39,16700,{"date":950,"open":912,"high":912,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-21",43.17,43.21,-0.1,-0.23,10100,{"date":957,"open":958,"high":958,"low":952,"close":959,"change":372,"percent_change":314,"volume":810,"transactions":9,"vwap":959},"2026-04-20",43.33,43.31,{"date":961,"open":962,"high":918,"low":963,"close":928,"change":603,"percent_change":964,"volume":965,"transactions":9,"vwap":928},"2026-04-17",43.28,43.265,0.53,14800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":195,"percent_change":220,"volume":972,"transactions":9,"vwap":971},"2026-04-16",43.07,43.18,43.029999,43.12,40600,{"date":974,"open":488,"high":975,"low":976,"close":977,"change":387,"percent_change":353,"volume":978,"transactions":9,"vwap":977},"2026-04-15",43.16,42.98,43.080002,51300,{"date":980,"open":981,"high":968,"low":982,"close":488,"change":983,"percent_change":947,"volume":984,"transactions":9,"vwap":488},"2026-04-14",42.97,42.92,0.165,21900,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":988},"2026-04-13",42.64,42.835,42.59,0.145,0.34,51900,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":195,"volume":999,"transactions":9,"vwap":997},"2026-04-10",42.76,42.629,42.69,0.015,17800,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":116,"volume":1006,"transactions":9,"vwap":1004},"2026-04-09",42.47,42.72,42.675,0.105,25000,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-08",42.62,42.42,42.57,0.54,1.28,14700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":797,"percent_change":797,"volume":1021,"transactions":9,"vwap":1020},"2026-04-07",41.98,42.040001,41.74,42.029999,118600,{"date":1023,"open":1024,"high":1020,"low":1025,"close":1020,"change":579,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1020},"2026-04-06",41.95,41.89,0.24,24200,{"date":1029,"open":1030,"high":1024,"low":1031,"close":1032,"change":195,"percent_change":579,"volume":1033,"transactions":9,"vwap":1032},"2026-04-02",41.61,41.582,41.93,44600,{"date":1035,"open":1019,"high":1017,"low":1019,"close":1025,"change":744,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1025},"2026-04-01",0.48,314900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":543,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-31",41.23,41.71,41.69,1.56,84100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":185,"percent_change":845,"volume":1050,"transactions":9,"vwap":1049},"2026-03-30",41.35,40.95,41.049999,32800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":941,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-27",41.39,41.040001,41.12,-0.68,32200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-26",41.6,41.79,41.4,-0.4,-0.96,170000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1068,"change":220,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-03-25",41.8,41.94,41.75,0.22,657600,{"date":1074,"open":1075,"high":1068,"low":1076,"close":1041,"change":228,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1041},"2026-03-24",41.66,41.56,-0.19,308000,{"date":1080,"open":1025,"high":1081,"low":1082,"close":1061,"change":603,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1061},"2026-03-23",42.02,41.73,0.55,209600,{"date":1086,"open":1076,"high":1060,"low":1087,"close":1076,"change":668,"percent_change":669,"volume":1088,"transactions":9,"vwap":1076},"2026-03-20",41.49,300300,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":371,"percent_change":322,"volume":1094,"transactions":9,"vwap":1093},"2026-03-19",41.485,41.58,41.53,50100,{"date":1096,"open":1087,"high":1097,"low":1087,"close":1098,"change":809,"percent_change":101,"volume":1099,"transactions":9,"vwap":1098},"2026-03-18",41.57,41.55,43700,{"date":1101,"open":1098,"high":1102,"low":1103,"close":1104,"change":809,"percent_change":101,"volume":1105,"transactions":9,"vwap":1104},"2026-03-17",41.559,41.47,41.525,26200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":404,"percent_change":345,"volume":1111,"transactions":9,"vwap":1109},"2026-03-16",41.44,41.5,41.423,9100,{"date":1113,"open":1108,"high":1114,"low":1115,"close":1053,"change":106,"percent_change":371,"volume":1116,"transactions":9,"vwap":1053},"2026-03-13",41.463,41.36,20900,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1062,"change":106,"percent_change":371,"volume":1121,"transactions":9,"vwap":1062},"2026-03-12",41.33,41.43,10200,{"date":1123,"open":1124,"high":1125,"low":1047,"close":1126,"change":669,"percent_change":569,"volume":1127,"transactions":9,"vwap":1126},"2026-03-11",41.424,41.45,41.41,22700,{"date":1129,"open":1126,"high":1130,"low":1131,"close":1131,"change":372,"percent_change":953,"volume":673,"transactions":9,"vwap":1131},"2026-03-10",41.439,41.34,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":146,"volume":853,"transactions":9,"vwap":1135},"2026-03-09",41.24,41.38,41.22,0.146,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":618,"volume":1145,"transactions":9,"vwap":1143},"2026-03-06",41.28,41.339,41.201,41.234,-0.086,22800,{"date":1147,"open":1115,"high":1120,"low":1148,"close":1149,"change":228,"percent_change":1077,"volume":1150,"transactions":9,"vwap":1149},"2026-03-05",41.26,41.32,51000,{"date":1152,"open":1153,"high":1062,"low":1149,"close":1062,"change":1154,"percent_change":603,"volume":1155,"transactions":9,"vwap":1062},"2026-03-04",41.37,0.095,5700,{"date":1157,"open":1158,"high":1153,"low":1158,"close":1159,"change":792,"percent_change":106,"volume":793,"transactions":9,"vwap":1159},"2026-03-03",41.16,41.305,{"date":1161,"open":1162,"high":1053,"low":1134,"close":1163,"change":371,"percent_change":322,"volume":1164,"transactions":9,"vwap":1163},"2026-03-02",41.25,41.31,8300,{"date":1166,"open":1119,"high":1135,"low":1167,"close":1119,"change":797,"percent_change":797,"volume":1168,"transactions":9,"vwap":1119},"2026-02-27",41.29,2900,{"date":1170,"open":1163,"high":1171,"low":1148,"close":1119,"change":371,"percent_change":322,"volume":1172,"transactions":9,"vwap":1119},"2026-02-26",41.335,662200,{"date":1174,"open":1053,"high":1062,"low":1163,"close":1047,"change":101,"percent_change":17,"volume":1175,"transactions":9,"vwap":1047},"2026-02-25",5400,{"date":1177,"open":1149,"high":1149,"low":1162,"close":1167,"change":669,"percent_change":569,"volume":745,"transactions":9,"vwap":1167},"2026-02-24",{"date":1179,"open":1148,"high":1153,"low":1180,"close":1136,"change":322,"percent_change":940,"volume":829,"transactions":9,"vwap":1136},"2026-02-23",41.21,{"date":1182,"open":1183,"high":1119,"low":1136,"close":1184,"change":509,"percent_change":774,"volume":1185,"transactions":9,"vwap":1184},"2026-02-20",41.3,41.27,20200,{"date":1187,"open":1115,"high":1115,"low":1188,"close":1136,"change":106,"percent_change":371,"volume":1189,"transactions":9,"vwap":1136},"2026-02-19",41.171,17700,{"date":1191,"open":1136,"high":1184,"low":1136,"close":1040,"change":195,"percent_change":579,"volume":1192,"transactions":9,"vwap":1040},"2026-02-18",4500,{"date":1194,"open":1180,"high":1195,"low":1196,"close":1197,"change":195,"percent_change":579,"volume":915,"transactions":9,"vwap":1197},"2026-02-17",41.225,41.128,41.19,{"date":1199,"open":1200,"high":1040,"low":1201,"close":1202,"change":1203,"percent_change":184,"volume":1204,"transactions":9,"vwap":1202},"2026-02-13",41.2,41.13,41.15,-0.014,7600,{"date":1206,"open":1149,"high":1149,"low":1202,"close":1207,"change":1208,"percent_change":643,"volume":1209,"transactions":9,"vwap":1207},"2026-02-12",41.164,-0.066,5300,{"date":1211,"open":1149,"high":1149,"low":1180,"close":1040,"change":998,"percent_change":195,"volume":1212,"transactions":9,"vwap":1040},"2026-02-11",12200,{"date":1214,"open":1183,"high":1183,"low":1215,"close":1215,"change":184,"percent_change":185,"volume":886,"transactions":9,"vwap":1215},"2026-02-10",41.215,{"date":1217,"open":1158,"high":1218,"low":1158,"close":1218,"change":1219,"percent_change":404,"volume":816,"transactions":9,"vwap":1218},"2026-02-09",41.245,0.045,{"date":1221,"open":1158,"high":1200,"low":1222,"close":1200,"change":1223,"percent_change":934,"volume":1224,"transactions":9,"vwap":1200},"2026-02-06",41.14,0.151,23200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":704,"transactions":9,"vwap":1230},"2026-02-05",41.07,41.099998,41,41.049,-0.141,-0.34,{"date":1234,"open":1040,"high":1040,"low":1235,"close":1197,"change":797,"percent_change":797,"volume":700,"transactions":9,"vwap":1197},"2026-02-04",41.083,{"date":1237,"open":1184,"high":1184,"low":1228,"close":1197,"change":194,"percent_change":509,"volume":1238,"transactions":9,"vwap":1197},"2026-02-03",15200,{"date":1240,"open":1158,"high":1180,"low":1158,"close":1241,"change":668,"percent_change":669,"volume":1242,"transactions":9,"vwap":1241},"2026-02-02",41.17,4600,{"date":1244,"open":1202,"high":1241,"low":1055,"close":1222,"change":184,"percent_change":185,"volume":1245,"transactions":9,"vwap":1222},"2026-01-30",36100,{"date":1247,"open":1202,"high":1197,"low":1049,"close":1241,"change":194,"percent_change":509,"volume":1248,"transactions":9,"vwap":1241},"2026-01-29",107700,{"date":1250,"open":1158,"high":1197,"low":1222,"close":1202,"change":1251,"percent_change":372,"volume":1252,"transactions":9,"vwap":1202},"2026-01-28",-0.015,12800,{"date":1254,"open":1136,"high":1136,"low":1201,"close":1255,"change":1251,"percent_change":372,"volume":1256,"transactions":9,"vwap":1255},"2026-01-27",41.165,11100,{"date":1258,"open":1158,"high":1197,"low":1055,"close":1259,"change":669,"percent_change":569,"volume":1260,"transactions":9,"vwap":1259},"2026-01-26",41.18,19100,{"date":1262,"open":1158,"high":1263,"low":1264,"close":1265,"change":184,"percent_change":185,"volume":1266,"transactions":9,"vwap":1265},"2026-01-23",41.169,41.09,41.11,27800,{"date":1268,"open":1040,"high":1040,"low":1269,"close":1222,"change":220,"percent_change":1071,"volume":1270,"transactions":9,"vwap":1222},"2026-01-22",41.080002,11600,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1049,"change":774,"percent_change":837,"volume":880,"transactions":9,"vwap":1049},"2026-01-21",40.98,41.073002,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-20",40.96,40.992,40.92,40.93,-0.147,-0.36,9200,{"date":1285,"open":1269,"high":1286,"low":1227,"close":1287,"change":1288,"percent_change":669,"volume":1289,"transactions":9,"vwap":1287},"2026-01-16",41.095001,41.077,0.027,18400,{"date":1291,"open":1265,"high":1265,"low":1054,"close":1049,"change":194,"percent_change":509,"volume":1292,"transactions":9,"vwap":1049},"2026-01-15",58700,{"date":1294,"open":1269,"high":1269,"low":1229,"close":1295,"change":371,"percent_change":322,"volume":1296,"transactions":9,"vwap":1295},"2026-01-14",41.029999,14600,{"date":1298,"open":1055,"high":1055,"low":1054,"close":1049,"change":322,"percent_change":940,"volume":798,"transactions":9,"vwap":1049},"2026-01-13",{"date":1300,"open":1227,"high":1228,"low":1049,"close":1228,"change":1301,"percent_change":387,"volume":1302,"transactions":9,"vwap":1228},"2026-01-12",0.032,19700,{"date":1304,"open":1305,"high":1269,"low":1305,"close":1306,"change":1307,"percent_change":630,"volume":1308,"transactions":9,"vwap":1306},"2026-01-09",40.99,41.068001,0.058,17600,{"date":1310,"open":1311,"high":1312,"low":1305,"close":1313,"change":203,"percent_change":194,"volume":1314,"transactions":9,"vwap":1313},"2026-01-08",41.02,41.035999,41.0099983,20500,{"date":1316,"open":1295,"high":1227,"low":1273,"close":1229,"change":371,"percent_change":322,"volume":1317,"transactions":9,"vwap":1229},"2026-01-07",14500,{"date":1319,"open":1313,"high":1295,"low":1229,"close":1311,"change":195,"percent_change":579,"volume":1320,"transactions":9,"vwap":1311},"2026-01-06",83500,{"date":1322,"open":1273,"high":1313,"low":1323,"close":1273,"change":668,"percent_change":669,"volume":1324,"transactions":9,"vwap":1273},"2026-01-05",40.97,13700,{"date":1326,"open":1277,"high":1273,"low":1279,"close":1048,"change":203,"percent_change":194,"volume":1327,"transactions":9,"vwap":1048},"2026-01-02",19200,{"date":1329,"open":1229,"high":1229,"low":1280,"close":1330,"change":1331,"percent_change":106,"volume":656,"transactions":9,"vwap":1330},"2025-12-31",40.94,-0.004,{"date":1333,"open":1280,"high":1273,"low":1280,"close":1334,"change":1335,"percent_change":323,"volume":1336,"transactions":9,"vwap":1334},"2025-12-30",40.944,-0.046,14300,{"date":1338,"open":1273,"high":1305,"low":1339,"close":1305,"change":101,"percent_change":17,"volume":1340,"transactions":9,"vwap":1305},"2025-12-29",40.916,9300,{"date":1342,"open":1280,"high":1277,"low":1343,"close":1280,"change":194,"percent_change":509,"volume":1344,"transactions":9,"vwap":1280},"2025-12-26",40.91,3600,{"date":1346,"open":1347,"high":1048,"low":1347,"close":1343,"change":371,"percent_change":322,"volume":1348,"transactions":9,"vwap":1343},"2025-12-24",40.9,100600,{"date":1350,"open":1347,"high":1280,"low":1351,"close":1280,"change":1352,"percent_change":472,"volume":1353,"transactions":9,"vwap":1280},"2025-12-23",40.87,0.065,16100,{"date":1355,"open":1356,"high":1351,"low":1356,"close":1357,"change":998,"percent_change":195,"volume":1358,"transactions":9,"vwap":1357},"2025-12-22",40.84,40.865,31400,{"date":1360,"open":137,"high":1361,"low":1362,"close":1361,"change":220,"percent_change":1071,"volume":711,"transactions":9,"vwap":1361},"2025-12-19",40.85,40.77,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":18,"volume":1369,"transactions":9,"vwap":1366},"2025-12-18",40.74,40.76,40.69,0.135,93700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":314,"percent_change":427,"volume":1375,"transactions":9,"vwap":1374},"2025-12-17",40.66,40.665,40.625,20700,{"date":1377,"open":1367,"high":1378,"low":1379,"close":1378,"change":203,"percent_change":194,"volume":1380,"transactions":9,"vwap":1378},"2025-12-16",40.715,40.64,14900,{"date":1382,"open":1362,"high":1362,"low":1367,"close":1383,"change":335,"percent_change":289,"volume":1384,"transactions":9,"vwap":1383},"2025-12-15",40.705,11700,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":797,"percent_change":797,"volume":1209,"transactions":9,"vwap":1389},"2025-12-12",40.79,40.676,40.73,{"date":1391,"open":1389,"high":1366,"low":1392,"close":1389,"change":194,"percent_change":509,"volume":1393,"transactions":9,"vwap":1389},"2025-12-11",40.65,91600,{"date":1395,"open":1379,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":17,"volume":1400,"transactions":9,"vwap":1398},"2025-12-10",40.725,40.63,40.71,0.063,25300,{"date":1402,"open":1379,"high":1403,"low":1379,"close":1404,"change":1405,"percent_change":194,"volume":863,"transactions":9,"vwap":1404},"2025-12-09",40.686,40.647,0.007,{"date":1407,"open":1389,"high":1389,"low":1397,"close":1379,"change":1408,"percent_change":372,"volume":1375,"transactions":9,"vwap":1379},"2025-12-08",-0.016,{"date":1410,"open":1411,"high":1398,"low":1397,"close":1412,"change":1413,"percent_change":220,"volume":1414,"transactions":9,"vwap":1412},"2025-12-05",40.7,40.656,0.036,9500,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":184,"percent_change":185,"volume":1420,"transactions":9,"vwap":1419},"2025-12-04",40.67,40.59,40.62,15700,{"date":1422,"open":1423,"high":1392,"low":1423,"close":1392,"change":1424,"percent_change":1425,"volume":907,"transactions":9,"vwap":1392},"2025-12-03",40.57,0.087,0.21,{"date":1427,"open":1423,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":387,"volume":1432,"transactions":9,"vwap":1430},"2025-12-02",40.572,40.54,40.563,0.033,11900,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":184,"percent_change":185,"volume":1438,"transactions":9,"vwap":1437},"2025-12-01",40.52,40.61,40.53,41400,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1441,"change":203,"percent_change":194,"volume":1443,"transactions":9,"vwap":1441},"2025-11-28",40.56,40.501,10700,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1026,"volume":1449,"transactions":9,"vwap":1447},"2025-11-26",40.47,40.55,0.098,34100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":1455,"percent_change":116,"volume":1456,"transactions":9,"vwap":1453},"2025-11-25",40.349,40.452,40.315,0.102,5500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":822,"transactions":9,"vwap":1460},"2025-11-24",40.25,40.35,40.23,0.206,0.51,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":836,"percent_change":136,"volume":1470,"transactions":9,"vwap":1469},"2025-11-21",40.12,40.22,40.0099983,40.144,8400,{"date":1472,"open":1460,"high":1460,"low":1473,"close":1473,"change":1474,"percent_change":1063,"volume":793,"transactions":9,"vwap":1473},"2025-11-20",40.015999,-0.161,{"date":1476,"open":1477,"high":1467,"low":1478,"close":1479,"change":195,"percent_change":579,"volume":1414,"transactions":9,"vwap":1479},"2025-11-19",40.17,40.101,40.177,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":844,"percent_change":229,"volume":1270,"transactions":9,"vwap":1484},"2025-11-18",40.2,40.07,40.137,{"date":1486,"open":1482,"high":1460,"low":1487,"close":1488,"change":1489,"percent_change":941,"volume":1490,"transactions":9,"vwap":1488},"2025-11-17",40.18,40.21,-0.113,24000,{"date":1492,"open":1487,"high":1493,"low":1487,"close":1494,"change":195,"percent_change":579,"volume":1495,"transactions":9,"vwap":1494},"2025-11-14",40.339,40.323,3900,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-11-13",40.44,40.283,-0.187,-0.46,17000,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1446,"change":1507,"percent_change":509,"volume":1192,"transactions":9,"vwap":1446},"2025-11-12",40.49,40.39,0.022,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1307,"percent_change":630,"volume":860,"transactions":9,"vwap":1512},"2025-11-11",40.37,40.45,40.448,{"date":1514,"open":1510,"high":1515,"low":1460,"close":1506,"change":1516,"percent_change":1517,"volume":1192,"transactions":9,"vwap":1506},"2025-11-10",40.457,0.125,0.31,{"date":1519,"open":1477,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":443,"volume":1524,"transactions":9,"vwap":1522},"2025-11-07",40.29,40.13,40.265,-0.055,18300,{"date":1526,"open":1527,"high":1527,"low":1467,"close":1528,"change":1529,"percent_change":289,"volume":1380,"transactions":9,"vwap":1528},"2025-11-06",40.36,40.32,-0.026,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":630,"volume":1536,"transactions":9,"vwap":1534},"2025-11-05",40.27,40.4,40.346,0.057,12400,{"date":1538,"open":1459,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":280,"volume":1543,"transactions":9,"vwap":1541},"2025-11-04",40.33,40.24,40.289,-0.051,44400,{"date":1545,"open":1510,"high":1546,"low":1547,"close":1548,"change":668,"percent_change":669,"volume":1549,"transactions":9,"vwap":1548},"2025-11-03",40.389,40.31,40.34,5200,{"date":1551,"open":1460,"high":1527,"low":1552,"close":1547,"change":184,"percent_change":185,"volume":1553,"transactions":9,"vwap":1547},"2025-10-31",40.3,28700,{"date":1555,"open":1446,"high":1446,"low":1547,"close":1548,"change":797,"percent_change":797,"volume":1400,"transactions":9,"vwap":1548},"2025-10-30",{"date":1557,"open":1498,"high":1511,"low":1548,"close":1548,"change":1558,"percent_change":323,"volume":1559,"transactions":9,"vwap":1548},"2025-10-29",-0.045,32900,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":371,"percent_change":322,"volume":1565,"transactions":9,"vwap":1564},"2025-10-28",40.46,40.38,40.385,12900,{"date":1567,"open":1568,"high":1568,"low":1510,"close":1569,"change":1570,"percent_change":472,"volume":1571,"transactions":9,"vwap":1569},"2025-10-27",40.43,40.405,0.066,20600,{"date":1573,"open":1574,"high":1527,"low":1575,"close":1493,"change":1576,"percent_change":353,"volume":1577,"transactions":9,"vwap":1493},"2025-10-24",40.331,40.321,0.078,258500,{"date":1579,"open":1459,"high":1580,"low":1487,"close":1581,"change":509,"percent_change":774,"volume":1582,"transactions":9,"vwap":1581},"2025-10-23",40.275,40.261,15300,{"date":1584,"open":1585,"high":1585,"low":1466,"close":1586,"change":1587,"percent_change":953,"volume":806,"transactions":9,"vwap":1586},"2025-10-22",40.309,40.211,-0.039,{"date":1589,"open":1532,"high":1532,"low":1488,"close":1459,"change":1590,"percent_change":184,"volume":1591,"transactions":9,"vwap":1459},"2025-10-21",-0.012,34900,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1036,"volume":1597,"transactions":9,"vwap":1595},"2025-10-20",40.14,40.262,0.192,22100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1483,"change":509,"percent_change":774,"volume":1603,"transactions":9,"vwap":1483},"2025-10-17",40.071999,40.111,39.98,13100,{"date":1605,"open":1477,"high":1477,"low":1606,"close":1607,"change":323,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-16",39.94,40.02,-0.27,15600,{"date":1611,"open":1612,"high":1477,"low":1607,"close":1521,"change":669,"percent_change":569,"volume":1502,"transactions":9,"vwap":1521},"2025-10-15",40.11,{"date":1614,"open":1615,"high":1616,"low":20,"close":1617,"change":184,"percent_change":185,"volume":984,"transactions":9,"vwap":1617},"2025-10-14",39.93,40.133,40.060001,{"date":1619,"open":1620,"high":1521,"low":1620,"close":1621,"change":388,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-13",40.049999,40.09,0.45,21100,{"date":1625,"open":1487,"high":1626,"low":20,"close":20,"change":1627,"percent_change":1056,"volume":1628,"transactions":9,"vwap":20},"2025-10-10",40.225,-0.275,36600,{"date":1630,"open":1631,"high":1482,"low":1632,"close":1633,"change":797,"percent_change":797,"volume":1634,"transactions":9,"vwap":1633},"2025-10-09",40.16,40.15,40.185,28900,{"date":1636,"open":1594,"high":1482,"low":1594,"close":1633,"change":805,"percent_change":630,"volume":1637,"transactions":9,"vwap":1633},"2025-10-08",63900,{"date":1639,"open":1632,"high":1640,"low":1466,"close":1521,"change":372,"percent_change":953,"volume":1641,"transactions":9,"vwap":1521},"2025-10-07",40.19,23500,{"date":1643,"open":1521,"high":1488,"low":1521,"close":1477,"change":797,"percent_change":797,"volume":1644,"transactions":9,"vwap":1477},"2025-10-06",105600,{"date":1646,"open":1461,"high":1461,"low":1466,"close":1477,"change":194,"percent_change":509,"volume":1647,"transactions":9,"vwap":1477},"2025-10-03",77700,{"date":1649,"open":1631,"high":1631,"low":1650,"close":1632,"change":203,"percent_change":194,"volume":1651,"transactions":9,"vwap":1632},"2025-10-02",40.099998,59500,{"date":1653,"open":1612,"high":1654,"low":1655,"close":1594,"change":195,"percent_change":579,"volume":1656,"transactions":9,"vwap":1594},"2025-10-01",40.165,40.080002,74400,{"date":1658,"open":1612,"high":1659,"low":1660,"close":1650,"change":194,"percent_change":509,"volume":1661,"transactions":9,"vwap":1650},"2025-09-30",40.118,40.050999,62600,{"date":1663,"open":1521,"high":1521,"low":1483,"close":1655,"change":668,"percent_change":669,"volume":1336,"transactions":9,"vwap":1655},"2025-09-29",{"date":1665,"open":1666,"high":1667,"low":1668,"close":1620,"change":1352,"percent_change":472,"volume":1669,"transactions":9,"vwap":1620},"2025-09-26",40.029999,40.066002,39.99,27000,{"date":1671,"open":1672,"high":1468,"low":1673,"close":1674,"change":442,"percent_change":643,"volume":1675,"transactions":9,"vwap":1674},"2025-09-25",39.97,39.921,39.985,47000,{"date":1677,"open":1655,"high":1655,"low":1672,"close":1620,"change":668,"percent_change":669,"volume":1678,"transactions":9,"vwap":1620},"2025-09-24",113500,{"date":1680,"open":1620,"high":1655,"low":1668,"close":1607,"change":372,"percent_change":953,"volume":1681,"transactions":9,"vwap":1607},"2025-09-23",21200,{"date":1683,"open":1672,"high":1483,"low":1672,"close":1617,"change":998,"percent_change":195,"volume":1684,"transactions":9,"vwap":1617},"2025-09-22",19500,{"date":1686,"open":1612,"high":1612,"low":1687,"close":1688,"change":1219,"percent_change":404,"volume":1689,"transactions":9,"vwap":1688},"2025-09-19",40,40.044998,32700,{"date":1691,"open":1617,"high":1617,"low":1687,"close":1687,"change":668,"percent_change":387,"volume":1692,"transactions":9,"vwap":1687},"2025-09-18",4700,{"date":1694,"open":1672,"high":1687,"low":1695,"close":1672,"change":1696,"percent_change":203,"volume":1296,"transactions":9,"vwap":1672},"2025-09-17",39.9,0.005,{"date":1698,"open":1602,"high":1668,"low":1699,"close":1700,"change":767,"percent_change":314,"volume":1701,"transactions":9,"vwap":1700},"2025-09-16",39.96,39.965,24100,{"date":1703,"open":1607,"high":1607,"low":1699,"close":1687,"change":195,"percent_change":579,"volume":1704,"transactions":9,"vwap":1687},"2025-09-15",8500,{"date":1706,"open":1707,"high":1602,"low":1707,"close":1699,"change":184,"percent_change":228,"volume":1708,"transactions":9,"vwap":1699},"2025-09-12",39.95,13800,{"date":1710,"open":1602,"high":1668,"low":20,"close":1668,"change":774,"percent_change":533,"volume":1711,"transactions":9,"vwap":1668},"2025-09-11",18200,{"date":1713,"open":1606,"high":1606,"low":1714,"close":1715,"change":194,"percent_change":509,"volume":1432,"transactions":9,"vwap":1715},"2025-09-10",39.86,39.87,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":106,"percent_change":184,"volume":1722,"transactions":9,"vwap":1721},"2025-09-09",39.88,39.897,39.82,39.85,37600,{"date":1724,"open":1725,"high":1725,"low":1720,"close":1714,"change":1726,"percent_change":569,"volume":1727,"transactions":9,"vwap":1714},"2025-09-08",39.92,0.069,25500,{"date":1729,"open":1695,"high":1695,"low":1730,"close":1731,"change":1732,"percent_change":-6,"volume":1733,"transactions":9,"vwap":1731},"2025-09-05",39.733,39.791,-0.001,21000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1455,"percent_change":679,"volume":1739,"transactions":9,"vwap":1737},"2025-09-04",39.76,39.792,39.74,14200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":669,"percent_change":388,"volume":704,"transactions":9,"vwap":1745},"2025-09-03",39.67,39.703,39.65,39.69,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":953,"percent_change":710,"volume":1751,"transactions":9,"vwap":1749},"2025-09-02",39.55,39.62,39.53,31000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1558,"percent_change":323,"volume":1302,"transactions":9,"vwap":1757},"2025-08-29",39.75,39.8,39.687,39.72,{"date":1759,"open":1760,"high":1761,"low":1757,"close":1761,"change":805,"percent_change":630,"volume":1762,"transactions":9,"vwap":1761},"2025-08-28",39.73,39.765,13900,{"date":1764,"open":1745,"high":1765,"low":1745,"close":1766,"change":797,"percent_change":797,"volume":1033,"transactions":9,"vwap":1766},"2025-08-27",39.77,39.71,{"date":1768,"open":1766,"high":1766,"low":1744,"close":1766,"change":1769,"percent_change":579,"volume":1770,"transactions":9,"vwap":1766},"2025-08-26",0.039,23700,{"date":1772,"open":1766,"high":1766,"low":1773,"close":1774,"change":1775,"percent_change":322,"volume":1400,"transactions":9,"vwap":1774},"2025-08-25",39.651,39.671,-0.019,{"date":1777,"open":1750,"high":1757,"low":1750,"close":1745,"change":569,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1745},"2025-08-22",0.43,88500,{"date":1781,"open":1782,"high":1750,"low":1783,"close":1784,"change":185,"percent_change":229,"volume":1375,"transactions":9,"vwap":1784},"2025-08-21",39.51,39.455,39.52,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":371,"percent_change":322,"volume":1380,"transactions":9,"vwap":1789},"2025-08-20",39.6,39.47,39.59,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1251,"percent_change":372,"volume":1524,"transactions":9,"vwap":1794},"2025-08-19",39.66,39.54,39.61,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":203,"percent_change":668,"volume":1799,"transactions":9,"vwap":1798},"2025-08-18",39.58,39.625,3800,{"date":1801,"open":1792,"high":1792,"low":1794,"close":1802,"change":184,"percent_change":228,"volume":1803,"transactions":9,"vwap":1802},"2025-08-15",39.615,23600,{"date":1805,"open":1797,"high":1792,"low":1797,"close":1806,"change":797,"percent_change":797,"volume":1807,"transactions":9,"vwap":1806},"2025-08-14",39.645,42000,{"date":1809,"open":1810,"high":1744,"low":1787,"close":1806,"change":1219,"percent_change":404,"volume":1811,"transactions":9,"vwap":1806},"2025-08-13",39.64,73400,{"date":1813,"open":1797,"high":1787,"low":1750,"close":1787,"change":418,"percent_change":18,"volume":822,"transactions":9,"vwap":1787},"2025-08-12",{"date":1815,"open":1793,"high":1793,"low":1816,"close":1788,"change":371,"percent_change":322,"volume":1817,"transactions":9,"vwap":1788},"2025-08-11",39.46,192500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1820,"change":1823,"percent_change":1071,"volume":1824,"transactions":9,"vwap":1820},"2025-08-08",39.49,39.515,39.45,0.086,15500,{"date":1826,"open":1788,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":203,"volume":1314,"transactions":9,"vwap":1829},"2025-08-07",39.48,39.35,39.404,0.004,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":101,"percent_change":17,"volume":1837,"transactions":9,"vwap":1836},"2025-08-06",39.36,39.43,39.31,39.4,27500,{"date":1839,"open":1834,"high":1834,"low":1840,"close":1841,"change":106,"percent_change":184,"volume":1842,"transactions":9,"vwap":1841},"2025-08-05",39.27,39.34,25800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1828,"change":569,"percent_change":1778,"volume":1847,"transactions":9,"vwap":1828},"2025-08-04",39.28,39.352,8900,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":211,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-01",39.29,39.080002,39.18,-0.38,10800,{"date":1856,"open":1834,"high":1816,"low":1857,"close":1857,"change":1558,"percent_change":323,"volume":801,"transactions":9,"vwap":1857},"2025-07-31",39.33,{"date":1859,"open":1816,"high":1816,"low":1835,"close":1860,"change":792,"percent_change":106,"volume":860,"transactions":9,"vwap":1860},"2025-07-30",39.375,{"date":1862,"open":1863,"high":1864,"low":1833,"close":1865,"change":371,"percent_change":322,"volume":1866,"transactions":9,"vwap":1865},"2025-07-29",39.42,39.463,39.38,158700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1836,"change":372,"percent_change":953,"volume":1872,"transactions":9,"vwap":1836},"2025-07-28",39.41,39.438,39.39,41600,{"date":1874,"open":1834,"high":1875,"low":1833,"close":1875,"change":404,"percent_change":1876,"volume":673,"transactions":9,"vwap":1875},"2025-07-25",39.44,0.28,{"date":1878,"open":1857,"high":1879,"low":1857,"close":1857,"change":203,"percent_change":668,"volume":1880,"transactions":9,"vwap":1857},"2025-07-24",39.395,28000,{"date":1882,"open":1840,"high":1883,"low":1884,"close":1885,"change":579,"percent_change":116,"volume":1886,"transactions":9,"vwap":1885},"2025-07-23",39.323,39.24,39.32,30400,{"date":1888,"open":1845,"high":1845,"low":1889,"close":1890,"change":184,"percent_change":228,"volume":1669,"transactions":9,"vwap":1890},"2025-07-22",39.16,39.22,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":387,"percent_change":744,"volume":1896,"transactions":9,"vwap":1895},"2025-07-21",39.3,39.19,39.25,55500,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":228,"percent_change":315,"volume":1902,"transactions":9,"vwap":1901},"2025-07-18",39.26,39.15,39.17,36500,{"date":1904,"open":1901,"high":1895,"low":1905,"close":1895,"change":220,"percent_change":603,"volume":1906,"transactions":9,"vwap":1895},"2025-07-17",39.11,34400,{"date":1908,"open":1889,"high":1889,"low":1909,"close":1889,"change":404,"percent_change":1876,"volume":1910,"transactions":9,"vwap":1889},"2025-07-16",39.029999,8100,{"date":1912,"open":1900,"high":1901,"low":1913,"close":1913,"change":940,"percent_change":1914,"volume":1582,"transactions":9,"vwap":1913},"2025-07-15",39.049999,-0.31,{"date":1916,"open":1917,"high":1901,"low":1851,"close":1901,"change":669,"percent_change":388,"volume":1918,"transactions":9,"vwap":1901},"2025-07-14",39.13,33700,{"date":1920,"open":1913,"high":1905,"low":1913,"close":1921,"change":371,"percent_change":322,"volume":1922,"transactions":9,"vwap":1921},"2025-07-11",39.099998,61400,{"date":1924,"open":1925,"high":1901,"low":1913,"close":1926,"change":184,"percent_change":228,"volume":1927,"transactions":9,"vwap":1926},"2025-07-10",39.060001,39.12,82400,{"date":1929,"open":1917,"high":1900,"low":1930,"close":1900,"change":1931,"percent_change":991,"volume":1189,"transactions":9,"vwap":1900},"2025-07-09",39.040001,0.134,{"date":1933,"open":1851,"high":1851,"low":1934,"close":1935,"change":1936,"percent_change":669,"volume":1799,"transactions":9,"vwap":1935},"2025-07-08",38.97,39.015999,0.026,{"date":1938,"open":1939,"high":1913,"low":1940,"close":1941,"change":1942,"percent_change":1608,"volume":810,"transactions":9,"vwap":1941},"2025-07-07",38.98,38.93,38.99,-0.105,{"date":1944,"open":1905,"high":1945,"low":1925,"close":1946,"change":1005,"percent_change":345,"volume":1947,"transactions":9,"vwap":1946},"2025-07-03",39.14,39.095001,21700,{"date":1949,"open":1934,"high":1913,"low":1950,"close":1941,"change":106,"percent_change":184,"volume":1951,"transactions":9,"vwap":1941},"2025-07-02",38.91,68900,{"date":1953,"open":1909,"high":1909,"low":1954,"close":1955,"change":509,"percent_change":418,"volume":1956,"transactions":9,"vwap":1955},"2025-07-01",38.88,39,52900,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":404,"volume":1963,"transactions":9,"vwap":1961},"2025-06-30",39.02,38.87,38.95,0.042,20300,{"date":1965,"open":1966,"high":1950,"low":1967,"close":1968,"change":1962,"percent_change":404,"volume":1969,"transactions":9,"vwap":1968},"2025-06-27",38.85,38.82,38.908,31500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1622,"volume":1536,"transactions":9,"vwap":1973},"2025-06-26",38.84,38.866,38.76,0.176,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":106,"percent_change":184,"volume":1982,"transactions":9,"vwap":1981},"2025-06-25",38.73,38.74,38.68,38.69,245900,{"date":1984,"open":1979,"high":1985,"low":1986,"close":1987,"change":418,"percent_change":991,"volume":1988,"transactions":9,"vwap":1987},"2025-06-24",38.78,38.62,38.7,61000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":603,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-06-23",38.43,38.57,38.37,0.6,27300,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":106,"percent_change":184,"volume":2001,"transactions":9,"vwap":2000},"2025-06-20",38.54,38.31,38.34,27600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2004,"change":194,"percent_change":509,"volume":2007,"transactions":9,"vwap":2004},"2025-06-18",38.35,38.481,38.322,71800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":280,"percent_change":1232,"volume":2014,"transactions":9,"vwap":2013},"2025-06-17",38.445,38.505,38.32,38.33,16900,{"date":2016,"open":2017,"high":2018,"low":1991,"close":2019,"change":744,"percent_change":2020,"volume":1502,"transactions":9,"vwap":2019},"2025-06-16",38.44,38.55,38.46,0.52,{"date":2022,"open":2017,"high":2023,"low":2024,"close":2024,"change":1914,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-06-13",38.49,38.26,-0.8,11200,{"date":2028,"open":2019,"high":1992,"low":2029,"close":1992,"change":774,"percent_change":1517,"volume":1302,"transactions":9,"vwap":1992},"2025-06-12",38.41,{"date":2031,"open":2032,"high":1998,"low":1991,"close":2033,"change":228,"percent_change":618,"volume":1121,"transactions":9,"vwap":2033},"2025-06-11",38.48,38.45,{"date":2035,"open":1993,"high":2018,"low":1993,"close":2036,"change":678,"percent_change":533,"volume":907,"transactions":9,"vwap":2036},"2025-06-10",38.53,{"date":2038,"open":2039,"high":2005,"low":2040,"close":2041,"change":457,"percent_change":220,"volume":2042,"transactions":9,"vwap":2041},"2025-06-09",38.412,38.38,38.415,24900,{"date":2044,"open":2019,"high":2045,"low":2046,"close":2040,"change":387,"percent_change":1425,"volume":999,"transactions":9,"vwap":2040},"2025-06-06",38.47,38.363,{"date":2048,"open":2049,"high":2017,"low":2050,"close":2051,"change":228,"percent_change":618,"volume":2052,"transactions":9,"vwap":2051},"2025-06-05",38.42,38.21,38.3,18600,{"date":2054,"open":2055,"high":2029,"low":2056,"close":2040,"change":2057,"percent_change":353,"volume":2058,"transactions":9,"vwap":2040},"2025-06-04",38.355,38.27,0.071,84500,{"date":2060,"open":2061,"high":2040,"low":2050,"close":2062,"change":2063,"percent_change":1026,"volume":1854,"transactions":9,"vwap":2062},"2025-06-03",38.23,38.309,0.093,{"date":2065,"open":2066,"high":2056,"low":2067,"close":2068,"change":1570,"percent_change":569,"volume":1336,"transactions":9,"vwap":2068},"2025-06-02",38.113,38.060001,38.216,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":195,"percent_change":579,"volume":1799,"transactions":9,"vwap":2072},"2025-05-30",38.07,38.15,37.967,{"date":2075,"open":2024,"high":2024,"low":2076,"close":2077,"change":203,"percent_change":668,"volume":1260,"transactions":9,"vwap":2077},"2025-05-29",38.02,38.11,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":106,"percent_change":184,"volume":1127,"transactions":9,"vwap":2082},"2025-05-28",38.22,38.078999,38.099998,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2077,"change":1876,"percent_change":153,"volume":2087,"transactions":9,"vwap":2077},"2025-05-27",37.93,38.19,25700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":229,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-23",37.77,37.88,37.749,37.83,-0.47,16000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":509,"percent_change":418,"volume":2102,"transactions":9,"vwap":2101},"2025-05-22",37.895,38.080002,37.85,38.0099983,92800,{"date":2104,"open":2105,"high":2106,"low":2091,"close":2107,"change":229,"percent_change":2094,"volume":2108,"transactions":9,"vwap":2107},"2025-05-21",37.99,38.206,37.96,56700,{"date":2110,"open":2111,"high":2112,"low":2082,"close":2113,"change":280,"percent_change":1232,"volume":2114,"transactions":9,"vwap":2113},"2025-05-20",38.13,38.193,38.14,214500,{"date":2116,"open":511,"high":2056,"low":511,"close":2056,"change":387,"percent_change":1425,"volume":2117,"transactions":9,"vwap":2056},"2025-05-19",303500,{"date":2119,"open":2080,"high":2120,"low":2077,"close":2086,"change":371,"percent_change":322,"volume":1770,"transactions":9,"vwap":2086},"2025-05-16",38.25,{"date":2122,"open":2101,"high":2080,"low":2123,"close":2050,"change":630,"percent_change":934,"volume":2124,"transactions":9,"vwap":2050},"2025-05-15",37.95,31600,{"date":2126,"open":2077,"high":2077,"low":2127,"close":2071,"change":2128,"percent_change":774,"volume":1824,"transactions":9,"vwap":2071},"2025-05-14",37.97,0.046,{"date":2130,"open":2076,"high":2131,"low":2127,"close":2132,"change":2133,"percent_change":141,"volume":1375,"transactions":9,"vwap":2132},"2025-05-13",38.09,38.023998,0.144,{"date":2135,"open":2091,"high":2091,"low":2136,"close":2091,"change":964,"percent_change":2137,"volume":965,"transactions":9,"vwap":2091},"2025-05-12",37.716,1.42,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":668,"percent_change":387,"volume":2144,"transactions":9,"vwap":2143},"2025-05-09",37.37,37.416,37.25,37.35,26400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":418,"percent_change":146,"volume":2001,"transactions":9,"vwap":2150},"2025-05-08",37.38,37.47,37.18,37.32,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":195,"percent_change":404,"volume":2157,"transactions":9,"vwap":2156},"2025-05-07",37.2,37.245,36.994,37.19,26700,{"date":2159,"open":2160,"high":2153,"low":2161,"close":2162,"change":314,"percent_change":726,"volume":2163,"transactions":9,"vwap":2162},"2025-05-06",37.105,37.049999,37.15,15400,{"date":2165,"open":2149,"high":2143,"low":2166,"close":2167,"change":940,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-05",37.16,37.24,-0.32,117800,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":18,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-05-02",37.251,37.41,37.36,0.89,28600,{"date":2178,"open":2153,"high":2179,"low":2180,"close":2180,"change":101,"percent_change":472,"volume":2181,"transactions":9,"vwap":2180},"2025-05-01",37.29,37.029999,26100,{"date":2183,"open":2184,"high":2180,"low":2185,"close":2186,"change":371,"percent_change":322,"volume":1963,"transactions":9,"vwap":2186},"2025-04-30",36.76,36.53,36.97,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":387,"percent_change":1071,"volume":2192,"transactions":9,"vwap":2191},"2025-04-29",36.83,37.02,36.99,32000,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2195,"change":195,"percent_change":404,"volume":1353,"transactions":9,"vwap":2195},"2025-04-28",36.91,36.67,{"date":2198,"open":2184,"high":2199,"low":2200,"close":2201,"change":17,"percent_change":722,"volume":2202,"transactions":9,"vwap":2201},"2025-04-25",36.89,36.69,36.87,30900,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":1036,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-04-24",36.36,36.72,1.32,52600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1071,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-04-23",36.41,36.621,36.19,36.24,0.61,94300,{"date":174,"open":2218,"high":2219,"low":170,"close":2220,"change":603,"percent_change":543,"volume":2221,"transactions":9,"vwap":2220},35.79,36.049999,36.02,42500]