[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNOV":3,"homepage-market-summary":25,"stock-historical-GNOV":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GNOV","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 - November","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},43,43.08,42.9201,42.85,0.15,0.35,10422,43.36,37.81,20216.91087,93.5,719,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"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":18,"price":147,"is_up":11},"Comm Services","XLC",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":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},33.060001,20797,7590927.7175,29.33,"2025-04-22",[176,179,189,199,207,215,223,231,239,248,255,264,274,283,292,302,311,319,328,334,341,350,360,370,375,380,388,397,405,414,423,432,441,450,457,462,466,473,480,486,494,501,510,519,529,539,548,557,567,576,583,591,600,608,615,623,631,639,647,657,663,668,675,679,684,691,694,701,707,714,720,726,733,739,747,753,758,766,772,779,787,793,799,806,811,814,819,824,829,834,839,843,849,855,862,868,872,879,884,889,894,897,902,908,915,922,930,937,943,947,952,957,963,971,977,983,988,997,1003,1010,1017,1023,1029,1036,1043,1049,1057,1063,1071,1080,1087,1095,1104,1112,1118,1126,1134,1139,1147,1153,1159,1165,1172,1177,1180,1186,1194,1201,1209,1216,1219,1226,1232,1237,1242,1248,1253,1256,1262,1267,1271,1275,1279,1285,1290,1295,1301,1305,1311,1317,1322,1325,1331,1336,1339,1343,1347,1352,1358,1362,1367,1371,1374,1377,1384,1389,1392,1396,1399,1401,1405,1409,1413,1416,1420,1425,1429,1434,1440,1446,1449,1453,1459,1463,1467,1472,1475,1479,1482,1486,1493,1498,1504,1508,1512,1519,1526,1532,1538,1544,1552,1557,1562,1566,1572,1576,1582,1586,1592,1598,1602,1607,1614,1619,1625,1629,1634,1639,1647,1652,1658,1666,1673,1678,1687,1694,1699,1705,1709,1714,1717,1721,1727,1733,1740,1744,1749,1753,1756,1761,1766,1771,1777,1782,1786,1789,1793,1799,1805,1810,1814,1821,1828,1834,1841,1847,1854,1859,1864,1870,1876,1885,1891,1898,1901,1907,1911,1915,1919,1922,1928,1934,1940,1947,1954,1962,1968,1971,1979,1983,1989,1993,2000,2005,2012,2018,2023,2029,2036,2041,2047,2054,2059,2064,2071,2074,2080,2085,2091,2096,2104,2111,2117,2124,2129,2135,2140,2147,2155,2162,2169,2175,2179,2184,2187,2192,2197,2202,2207,2212,2216,2223,2229,2235,2240,2246,2249,2255,2261,2266,2273,2279,2283,2290,2296,2304,2309,2317,2321,2328,2334,2339,2344,2350,2357],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},80,42.9649,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",42.7801,42.87,42.7,0.04,0.09,12191.8919,136,42.8425,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",42.935,42.94,42.81,-0.06,-0.14,11170.0464,104,42.9092,{"date":200,"open":201,"high":201,"low":16,"close":182,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",42.97,-0.02,-0.05,1242.0694,36,42.8965,{"date":208,"open":13,"high":13,"low":209,"close":210,"change":203,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",42.835,42.89,-0.12,4830.9066,53,42.8724,{"date":216,"open":217,"high":192,"low":217,"close":192,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",42.8604,0.0842,0.2,2027,28,42.9041,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":107,"volume":228,"transactions":229,"vwap":230},"2026-09-24",42.74,42.8558,-0.0029,5573.451,49,42.8309,{"date":232,"open":16,"high":210,"low":233,"close":234,"change":235,"percent_change":195,"volume":236,"transactions":237,"vwap":238},"2026-09-23",42.8201,42.8587,-0.0613,5483,52,42.8465,{"date":240,"open":241,"high":241,"low":210,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",43.03,42.92,0.01,0.02,3787,46,42.9082,{"date":249,"open":192,"high":192,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":229,"vwap":210},"2026-09-21",42.82,42.91,0.1555,0.36,18738.311,{"date":256,"open":210,"high":210,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",42.685,42.7545,0.0194,0.05,33808.087,195,42.7077,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",42.63,42.77,42.7351,0.1968,0.46,4312,44,42.7272,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":195,"volume":281,"transactions":272,"vwap":282},"2026-09-16",42.6101,42.631,42.46,42.5383,-0.0617,6300.389,42.5759,{"date":284,"open":183,"high":183,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",42.595,42.6,-0.0687,-0.16,2360,22,42.6183,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",42.61,42.72,42.6687,-0.0313,-0.07,8764,38,42.6647,{"date":303,"open":304,"high":225,"low":305,"close":183,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",42.705,42.65,0.14,0.33,2143.312,50,42.6953,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":298,"percent_change":288,"volume":316,"transactions":317,"vwap":318},"2026-09-10",42.67,42.51,42.56,11944,114,42.5437,{"date":320,"open":321,"high":321,"low":322,"close":266,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",42.78,42.5901,-0.075,-0.18,4788.325,57,42.6292,{"date":329,"open":20,"high":20,"low":313,"close":304,"change":330,"percent_change":331,"volume":332,"transactions":300,"vwap":333},"2026-09-08",-0.055,-0.13,1563.313,42.7376,{"date":335,"open":210,"high":210,"low":295,"close":336,"change":337,"percent_change":102,"volume":338,"transactions":339,"vwap":340},"2026-09-04",42.76,0.025,1233,27,42.7725,{"date":342,"open":313,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",42.735,42.625,0.115,0.27,1884,40,42.6871,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",42.57,42.635,42.62,0.055,0.13,8445.274,96,42.6114,{"date":361,"open":315,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",42.6199,41.66,42.565,-0.085,-0.2,5921.063,45,42.5346,{"date":371,"open":313,"high":372,"low":286,"close":305,"change":202,"percent_change":203,"volume":373,"transactions":300,"vwap":374},"2026-08-31",42.68,3184,42.6553,{"date":376,"open":305,"high":225,"low":354,"close":313,"change":337,"percent_change":102,"volume":377,"transactions":378,"vwap":379},"2026-08-28",10349.1,81,42.6648,{"date":381,"open":382,"high":305,"low":382,"close":383,"change":384,"percent_change":17,"volume":385,"transactions":386,"vwap":387},"2026-08-27",42.59,42.645,0.0649,9331.868,97,42.6218,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":185,"volume":394,"transactions":395,"vwap":396},"2026-08-26",42.64,42.4901,42.5801,0.0401,6774.5,30,42.5464,{"date":398,"open":399,"high":399,"low":391,"close":400,"change":401,"percent_change":102,"volume":402,"transactions":403,"vwap":404},"2026-08-25",42.6386,42.54,0.024,2938,26,42.5235,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":203,"volume":411,"transactions":412,"vwap":413},"2026-08-24",42.5,42.525,42.516,-0.0192,3177.7878,47,42.5115,{"date":415,"open":294,"high":294,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",42.48,42.5352,0.0459,0.11,114511.3634,299,42.5141,{"date":424,"open":425,"high":426,"low":278,"close":427,"change":428,"percent_change":331,"volume":429,"transactions":430,"vwap":431},"2026-08-20",42.4811,42.5388,42.4893,-0.0557,1894,23,42.4968,{"date":433,"open":434,"high":435,"low":407,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":300,"vwap":440},"2026-08-19",42.535,42.5799,42.545,0.075,0.18,5093,42.5216,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",42.505,42.47,-0.0877,-0.21,643,12,42.4858,{"date":451,"open":372,"high":372,"low":452,"close":453,"change":454,"percent_change":107,"volume":455,"transactions":395,"vwap":456},"2026-08-17",42.53,42.5577,-0.0023,2836,42.575,{"date":458,"open":407,"high":266,"low":407,"close":315,"change":459,"percent_change":107,"volume":460,"transactions":395,"vwap":461},"2026-08-14",-0.005,3021.476,42.5659,{"date":463,"open":305,"high":305,"low":452,"close":364,"change":437,"percent_change":438,"volume":464,"transactions":309,"vwap":465},"2026-08-13",6815.416,42.5602,{"date":467,"open":354,"high":354,"low":444,"close":468,"change":260,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",42.49,0.12,2410,24,42.499,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":202,"percent_change":203,"volume":477,"transactions":478,"vwap":479},"2026-08-11",42.45,42.44,882,19,42.4471,{"date":481,"open":286,"high":286,"low":278,"close":278,"change":482,"percent_change":194,"volume":483,"transactions":484,"vwap":485},"2026-08-10",-0.0248,4628.506,32,42.503,{"date":487,"open":278,"high":488,"low":489,"close":488,"change":490,"percent_change":117,"volume":491,"transactions":492,"vwap":493},"2026-08-07",42.4848,42.441,0.1048,2711,167,42.4519,{"date":495,"open":496,"high":476,"low":497,"close":497,"change":330,"percent_change":331,"volume":498,"transactions":499,"vwap":500},"2026-08-06",42.41,42.38,14021,76,42.407,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":419,"volume":507,"transactions":508,"vwap":509},"2026-08-05",42.4,42.435,42.39,0.0449,8486,70,42.4028,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":345,"percent_change":346,"volume":516,"transactions":517,"vwap":518},"2026-08-04",42.31,42.445,42.3,42.3901,4728.312,58,42.3362,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":521},"2026-08-03",42.24,42.34,42.09,42.2751,0.1659,0.39,7381,48,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",42.13,41.94,42.1092,0.1442,0.34,5888.512,51,42.0219,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":237,"vwap":547},"2026-07-30",41.861,41.965,41.82,0.2484,0.6,6658,41.8785,{"date":549,"open":543,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":348,"vwap":556},"2026-07-29",41.93,41.69,41.7166,-0.2284,-0.54,5602,41.8103,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",41.98,41.86,41.945,0.08,0.19,9614,37,41.9369,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":562,"volume":573,"transactions":574,"vwap":575},"2026-07-27",41.85,41.865,41.81,0.035,2439,31,41.8426,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":260,"percent_change":469,"volume":581,"transactions":272,"vwap":582},"2026-07-24",41.75,41.9,41.83,6049,41.8632,{"date":584,"open":579,"high":579,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":205,"vwap":590},"2026-07-23",41.7704,41.78,-0.235,-0.56,3020.093,41.7988,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":184,"volume":597,"transactions":598,"vwap":599},"2026-07-22",42.1,41.99,42.015,0.0168,1908.894,20,42.0257,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":346,"volume":606,"transactions":368,"vwap":607},"2026-07-21",42.06,41.97,41.9982,0.1124,6209.138,42.0002,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":-6,"volume":613,"transactions":471,"vwap":614},"2026-07-20",42.05,41.8858,-0.0003,3333,41.9221,{"date":616,"open":550,"high":550,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":471,"vwap":622},"2026-07-17",41.851,41.8861,-0.1189,-0.28,8060,41.8952,{"date":624,"open":569,"high":625,"low":569,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":348,"vwap":630},"2026-07-16",42.04,42.005,-0.045,-0.11,3925.906,41.9881,{"date":632,"open":633,"high":634,"low":635,"close":610,"change":260,"percent_change":469,"volume":636,"transactions":637,"vwap":638},"2026-07-15",42.065,42.08,42.03,8271,88,42.0354,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":290,"vwap":646},"2026-07-14",42.0499,42,0.0721,0.17,1360,42.0165,{"date":648,"open":649,"high":650,"low":579,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-13",42.01,42.0399,41.9279,-0.1021,-0.24,4939.406,29,41.9429,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":185,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-10",41.985,42.029999,0.21,800,{"date":664,"open":665,"high":532,"low":665,"close":532,"change":469,"percent_change":666,"volume":667,"transactions":9,"vwap":532},"2026-07-09",41.87,0.29,3200,{"date":669,"open":670,"high":543,"low":671,"close":543,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":543},"2026-07-08",41.71,41.701,-0.04,-0.1,5700,{"date":676,"open":543,"high":677,"low":543,"close":560,"change":323,"percent_change":324,"volume":678,"transactions":9,"vwap":560},"2026-07-07",41.905,2400,{"date":680,"open":569,"high":603,"low":569,"close":681,"change":682,"percent_change":535,"volume":683,"transactions":9,"vwap":681},"2026-07-06",41.935,0.143,3400,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":674,"transactions":9,"vwap":688},"2026-07-02",41.91,41.72,41.792,0.042,0.1,{"date":692,"open":560,"high":560,"low":687,"close":578,"change":627,"percent_change":628,"volume":693,"transactions":9,"vwap":578},"2026-07-01",900,{"date":695,"open":696,"high":697,"low":670,"close":698,"change":356,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-30",41.715,41.84,41.795,0.31,6700,{"date":702,"open":703,"high":670,"low":703,"close":704,"change":705,"percent_change":153,"volume":706,"transactions":9,"vwap":704},"2026-06-29",41.52,41.665,0.305,7500,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":678,"transactions":9,"vwap":711},"2026-06-26",41.33,41.54,41.36,-0.135,-0.33,{"date":715,"open":710,"high":716,"low":717,"close":718,"change":337,"percent_change":102,"volume":719,"transactions":9,"vwap":718},"2026-06-25",41.58,41.46,41.495,9000,{"date":721,"open":722,"high":716,"low":723,"close":724,"change":194,"percent_change":195,"volume":725,"transactions":9,"vwap":724},"2026-06-24",41.53,41.44,41.47,6600,{"date":727,"open":728,"high":729,"low":724,"close":722,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":722},"2026-06-23",41.57,41.61,-0.175,-0.42,35700,{"date":734,"open":735,"high":735,"low":363,"close":736,"change":737,"percent_change":194,"volume":738,"transactions":9,"vwap":736},"2026-06-22",41.76,41.705,-0.025,197400,{"date":740,"open":741,"high":742,"low":363,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-18",41.7,41.757,41.73,0.155,0.37,11600,{"date":748,"open":551,"high":749,"low":750,"close":750,"change":366,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-17",41.764,41.575,-0.48,16900,{"date":754,"open":579,"high":579,"low":743,"close":755,"change":756,"percent_change":672,"volume":757,"transactions":9,"vwap":755},"2026-06-16",41.775,-0.015,2600,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-15",41.732,41.819,41.79,0.255,0.61,2500,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":562,"percent_change":563,"volume":771,"transactions":9,"vwap":770},"2026-06-12",41.6,41.455,41.535,2200,{"date":773,"open":774,"high":769,"low":775,"close":769,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":769},"2026-06-11",41.35,41.17,0.24,0.58,16700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":725,"transactions":9,"vwap":784},"2026-06-10",41.27,41.39,41.18,41.215,-0.211,-0.51,{"date":788,"open":741,"high":741,"low":789,"close":790,"change":791,"percent_change":324,"volume":792,"transactions":9,"vwap":790},"2026-06-09",41.254,41.426,-0.074,5300,{"date":794,"open":795,"high":716,"low":795,"close":796,"change":797,"percent_change":690,"volume":798,"transactions":9,"vwap":796},"2026-06-08",41.49,41.5,0.043,1300,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-05",41.62,41.457,-0.308,-0.74,300,{"date":807,"open":551,"high":571,"low":808,"close":809,"change":355,"percent_change":356,"volume":810,"transactions":9,"vwap":809},"2026-06-04",41.68,41.765,11700,{"date":812,"open":741,"high":735,"low":808,"close":670,"change":627,"percent_change":628,"volume":813,"transactions":9,"vwap":670},"2026-06-03",7000,{"date":815,"open":363,"high":762,"low":363,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-02",41.755,0,4700,{"date":820,"open":551,"high":586,"low":551,"close":816,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":816},"2026-06-01",0.03,0.07,2100,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":260,"percent_change":469,"volume":828,"transactions":9,"vwap":827},"2026-05-29",41.67,41.725,1700,{"date":830,"open":768,"high":831,"low":716,"close":831,"change":832,"percent_change":219,"volume":833,"transactions":9,"vwap":831},"2026-05-28",41.675,0.085,5600,{"date":835,"open":826,"high":826,"low":722,"close":836,"change":837,"percent_change":243,"volume":838,"transactions":9,"vwap":836},"2026-05-27",41.59,0.005,4300,{"date":840,"open":768,"high":768,"low":722,"close":841,"change":822,"percent_change":644,"volume":842,"transactions":9,"vwap":841},"2026-05-26",41.585,4100,{"date":844,"open":836,"high":836,"low":845,"close":846,"change":847,"percent_change":644,"volume":848,"transactions":9,"vwap":846},"2026-05-22",40.91,41.515,0.072,3700,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":438,"volume":854,"transactions":9,"vwap":852},"2026-05-21",41.29,41.443,0.073,12400,{"date":856,"open":857,"high":782,"low":858,"close":859,"change":860,"percent_change":117,"volume":861,"transactions":9,"vwap":859},"2026-05-20",41.315,41.3,41.37,0.104,17900,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":791,"percent_change":324,"volume":867,"transactions":9,"vwap":866},"2026-05-19",41.38,41.25,41.266,30900,{"date":869,"open":782,"high":782,"low":865,"close":870,"change":337,"percent_change":102,"volume":871,"transactions":9,"vwap":870},"2026-05-18",41.34,8800,{"date":873,"open":874,"high":875,"low":876,"close":857,"change":211,"percent_change":877,"volume":878,"transactions":9,"vwap":857},"2026-05-15",41.28,41.4,41.26,-0.29,4200,{"date":880,"open":881,"high":724,"low":882,"close":883,"change":847,"percent_change":644,"volume":700,"transactions":9,"vwap":883},"2026-05-14",41.41,41.365,41.435,{"date":885,"open":774,"high":859,"low":865,"close":886,"change":887,"percent_change":661,"volume":888,"transactions":9,"vwap":886},"2026-05-13",41.363,0.088,45300,{"date":890,"open":891,"high":891,"low":892,"close":891,"change":672,"percent_change":673,"volume":893,"transactions":9,"vwap":891},"2026-05-12",41.275,41.165,2700,{"date":895,"open":864,"high":864,"low":781,"close":857,"change":459,"percent_change":107,"volume":896,"transactions":9,"vwap":857},"2026-05-11",3500,{"date":898,"open":899,"high":899,"low":865,"close":900,"change":469,"percent_change":666,"volume":901,"transactions":9,"vwap":900},"2026-05-08",41.381,41.32,2800,{"date":903,"open":904,"high":858,"low":905,"close":906,"change":672,"percent_change":673,"volume":907,"transactions":9,"vwap":906},"2026-05-07",41.245,41.15,41.2,7600,{"date":909,"open":910,"high":865,"low":783,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-06",41.19,41.24,0.183,0.45,3800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":699,"volume":757,"transactions":9,"vwap":920},"2026-05-05",41.055,41.099998,41.0099983,41.056999,0.127,{"date":923,"open":845,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-04",41.084999,40.9,40.93,-0.09,-0.22,4500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":260,"percent_change":469,"volume":936,"transactions":9,"vwap":935},"2026-05-01",41.060001,41.09,40.99,41.02,7200,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":563,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-30",40.78,40.97,0.47,329700,{"date":944,"open":945,"high":945,"low":946,"close":939,"change":756,"percent_change":672,"volume":746,"transactions":9,"vwap":939},"2026-04-29",40.87,40.69,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":627,"percent_change":628,"volume":810,"transactions":9,"vwap":951},"2026-04-28",40.83,40.72,40.795,{"date":953,"open":845,"high":845,"low":954,"close":955,"change":956,"percent_change":184,"volume":818,"transactions":9,"vwap":955},"2026-04-27",40.771,40.84,0.015,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":253,"volume":962,"transactions":9,"vwap":960},"2026-04-24",40.59,40.825,0.145,14100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":195,"volume":970,"transactions":9,"vwap":968},"2026-04-23",40.63,40.775,40.61,40.68,-0.056,40200,{"date":972,"open":973,"high":973,"low":968,"close":974,"change":975,"percent_change":666,"volume":976,"transactions":9,"vwap":974},"2026-04-22",40.8,40.736,0.116,6800,{"date":978,"open":979,"high":950,"low":980,"close":981,"change":673,"percent_change":982,"volume":746,"transactions":9,"vwap":981},"2026-04-21",40.65,40.57,40.62,-0.25,{"date":984,"open":985,"high":985,"low":986,"close":950,"change":203,"percent_change":211,"volume":987,"transactions":9,"vwap":950},"2026-04-20",40.79,40.595,5000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-17",40.7,40.793,40.66,40.77,0.26,0.64,8500,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":102,"percent_change":17,"volume":1002,"transactions":9,"vwap":1001},"2026-04-16",40.6,40.44,40.51,31500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":469,"percent_change":1009,"volume":813,"transactions":9,"vwap":1008},"2026-04-15",40.37,40.47,40.36,40.45,0.3,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":270,"volume":1016,"transactions":9,"vwap":1014},"2026-04-14",40.22,40.39,40.33,0.186,6500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":47,"volume":771,"transactions":9,"vwap":1020},"2026-04-13",39.97,40.144,39.9,0.194,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":459,"percent_change":107,"volume":1028,"transactions":9,"vwap":1027},"2026-04-10",40.099998,39.92,39.95,2900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":306,"percent_change":18,"volume":1035,"transactions":9,"vwap":1034},"2026-04-09",39.88,40.02,39.79,39.955,6100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":792,"transactions":9,"vwap":1040},"2026-04-08",39.96,39.75,39.815,0.565,1.44,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":737,"percent_change":194,"volume":871,"transactions":9,"vwap":1048},"2026-04-07",39.11,39.26,39.040001,39.25,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":823,"transactions":9,"vwap":1054},"2026-04-06",39.24,39.32,39.18,39.275,0.092,0.23,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":243,"volume":1062,"transactions":9,"vwap":1060},"2026-04-02",38.78,39.183,0.003,8100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1053,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1053},"2026-04-01",39.12,39.22,39.060001,0.242,0.62,13200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-31",38.63,38.96,38.54,38.938,0.648,1.69,7700,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":620,"volume":1086,"transactions":9,"vwap":1084},"2026-03-30",38.53,38.201,38.29,-0.109,11500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":719,"transactions":9,"vwap":1092},"2026-03-27",38.59,38.64,38.24,38.399,-0.411,-1.06,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-26",38.92,39.049999,38.76,38.81,-0.324,-0.83,10700,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-25",39.28,39.082001,39.134,0.084,0.22,24800,{"date":1113,"open":1114,"high":1045,"low":1115,"close":1098,"change":1116,"percent_change":324,"volume":1117,"transactions":9,"vwap":1098},"2026-03-24",39.029999,38.91,-0.069,8900,{"date":1119,"open":1120,"high":1121,"low":1098,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-23",39.23,39.31,39.119,0.329,0.85,12500,{"date":1127,"open":1098,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-20",39.080002,38.75,38.79,-0.389,-0.99,36300,{"date":1135,"open":1074,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":298,"volume":1103,"transactions":9,"vwap":1136},"2026-03-19",39.179,38.94,-0.026,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-18",39.35,39.43,39.205,-0.296,-0.75,9200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":994,"volume":757,"transactions":9,"vwap":1151},"2026-03-17",39.45,39.58,39.501,0.101,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":994,"percent_change":132,"volume":987,"transactions":9,"vwap":1158},"2026-03-16",39.42,39.455,39.34,39.4,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":928,"percent_change":588,"volume":1164,"transactions":9,"vwap":1163},"2026-03-13",39.41,39.51,39.14,12200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":653,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-12",39.49,39.33,39.36,-0.61,20000,{"date":1173,"open":1174,"high":1175,"low":1162,"close":1176,"change":243,"percent_change":821,"volume":907,"transactions":9,"vwap":1176},"2026-03-11",39.57,39.69,39.6,{"date":1178,"open":1039,"high":143,"low":1179,"close":1179,"change":331,"percent_change":713,"volume":838,"transactions":9,"vwap":1179},"2026-03-10",39.59,{"date":1181,"open":1169,"high":1182,"low":1051,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-09",39.72,0.234,0.59,19800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-06",39.555,39.624,39.486,-0.283,-0.71,11000,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":620,"volume":1200,"transactions":9,"vwap":1198},"2026-03-05",39.85,39.675,39.769,-0.113,13000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":526,"volume":1208,"transactions":9,"vwap":1206},"2026-03-04",39.7,39.91,39.67,39.882,0.153,7100,{"date":1210,"open":1211,"high":1212,"low":1161,"close":1213,"change":1214,"percent_change":751,"volume":1215,"transactions":9,"vwap":1213},"2026-03-03",39.418,39.767,39.729,-0.191,9500,{"date":1217,"open":1218,"high":1026,"low":1218,"close":1026,"change":260,"percent_change":356,"volume":771,"transactions":9,"vwap":1026},"2026-03-02",39.76,{"date":1220,"open":1204,"high":1221,"low":1222,"close":1223,"change":288,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-27",39.94,39.856,39.87,-0.4,1900,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":927,"percent_change":928,"volume":1231,"transactions":9,"vwap":1230},"2026-02-26",40.18,39.82,40.029999,23800,{"date":1233,"open":1234,"high":1235,"low":348,"close":1235,"change":17,"percent_change":142,"volume":1236,"transactions":9,"vwap":1235},"2026-02-25",40.09,40.12,10500,{"date":1238,"open":1239,"high":1019,"low":1218,"close":1019,"change":1240,"percent_change":1241,"volume":878,"transactions":9,"vwap":1019},"2026-02-24",39.8,0.227,0.57,{"date":1243,"open":1032,"high":1032,"low":1205,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-23",39.743,-0.177,-0.44,157700,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1026,"change":356,"percent_change":307,"volume":1252,"transactions":9,"vwap":1026},"2026-02-20",39.84,40.15,44100,{"date":1254,"open":1250,"high":1250,"low":1182,"close":1033,"change":298,"percent_change":324,"volume":1255,"transactions":9,"vwap":1033},"2026-02-19",10300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":832,"percent_change":661,"volume":1261,"transactions":9,"vwap":1260},"2026-02-18",39.81,39.956,39.86,2300,{"date":1263,"open":1182,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":776,"volume":798,"transactions":9,"vwap":1264},"2026-02-17",39.775,39.62,0.095,{"date":1268,"open":1258,"high":1196,"low":1269,"close":1269,"change":673,"percent_change":982,"volume":1270,"transactions":9,"vwap":1269},"2026-02-13",39.68,3900,{"date":1272,"open":1025,"high":1025,"low":1039,"close":1273,"change":653,"percent_change":1274,"volume":893,"transactions":9,"vwap":1273},"2026-02-12",39.78,-0.6,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1032,"change":203,"percent_change":211,"volume":842,"transactions":9,"vwap":1032},"2026-02-11",40.17,39.98,{"date":1280,"open":1228,"high":1228,"low":1281,"close":1282,"change":1283,"percent_change":107,"volume":1284,"transactions":9,"vwap":1282},"2026-02-10",40.0099983,40.07,-0.006,10200,{"date":1286,"open":1021,"high":1287,"low":1021,"close":1288,"change":1289,"percent_change":563,"volume":757,"transactions":9,"vwap":1288},"2026-02-09",40.13,40.076,0.076,{"date":1291,"open":1269,"high":348,"low":1269,"close":348,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":348},"2026-02-06",0.415,1.05,3300,{"date":1296,"open":1150,"high":1269,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":667,"transactions":9,"vwap":1298},"2026-02-05",39.53,39.585,-0.251,-0.63,{"date":1302,"open":1230,"high":1230,"low":1033,"close":1303,"change":1304,"percent_change":628,"volume":792,"transactions":9,"vwap":1303},"2026-02-04",39.836,-0.044,{"date":1306,"open":1251,"high":1251,"low":1307,"close":1031,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1031},"2026-02-03",39.77,-0.181,-0.45,18700,{"date":1312,"open":1230,"high":1313,"low":1281,"close":1314,"change":1315,"percent_change":307,"volume":1316,"transactions":9,"vwap":1314},"2026-02-02",40.14,40.061001,0.131,6400,{"date":1318,"open":1287,"high":1287,"low":1250,"close":1319,"change":195,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-30",39.93,-0.35,9800,{"date":1323,"open":1025,"high":1025,"low":1258,"close":1282,"change":1324,"percent_change":821,"volume":1225,"transactions":9,"vwap":1282},"2026-01-29",0.011,{"date":1326,"open":1327,"high":1328,"low":348,"close":1329,"change":956,"percent_change":184,"volume":1330,"transactions":9,"vwap":1329},"2026-01-28",40.049999,40.11,40.058998,2000,{"date":1332,"open":1235,"high":1235,"low":1032,"close":1333,"change":1334,"percent_change":821,"volume":1335,"transactions":9,"vwap":1333},"2026-01-27",40.043999,0.014,7400,{"date":1337,"open":1278,"high":1338,"low":1019,"close":1230,"change":356,"percent_change":307,"volume":746,"transactions":9,"vwap":1230},"2026-01-26",40.080002,{"date":1340,"open":1026,"high":348,"low":1258,"close":1021,"change":1341,"percent_change":107,"volume":1342,"transactions":9,"vwap":1021},"2026-01-23",-0.002,26300,{"date":1344,"open":1204,"high":1319,"low":1250,"close":1345,"change":1346,"percent_change":307,"volume":907,"transactions":9,"vwap":1345},"2026-01-22",39.902,0.132,{"date":1348,"open":1349,"high":1235,"low":1150,"close":1307,"change":644,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1307},"2026-01-21",39.71,0.43,10000,{"date":1353,"open":1349,"high":1354,"low":1355,"close":1176,"change":1356,"percent_change":1357,"volume":996,"transactions":9,"vwap":1176},"2026-01-20",39.735,39.54,-0.41,-1.02,{"date":1359,"open":1360,"high":1327,"low":1360,"close":1281,"change":817,"percent_change":817,"volume":1361,"transactions":9,"vwap":1281},"2026-01-16",39.926,5800,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1281,"change":562,"percent_change":219,"volume":1366,"transactions":9,"vwap":1281},"2026-01-15",40.060001,39.925,12100,{"date":1368,"open":1319,"high":1221,"low":1369,"close":1319,"change":107,"percent_change":1370,"volume":1146,"transactions":9,"vwap":1319},"2026-01-14",39.761,-0.03,{"date":1372,"open":1281,"high":1281,"low":1319,"close":1221,"change":1373,"percent_change":366,"volume":1321,"transactions":9,"vwap":1221},"2026-01-13",-0.08,{"date":1375,"open":1221,"high":1032,"low":1026,"close":1032,"change":1376,"percent_change":562,"volume":833,"transactions":9,"vwap":1032},"2026-01-12",0.031,{"date":1378,"open":1379,"high":1380,"low":1031,"close":1381,"change":1382,"percent_change":1009,"volume":1383,"transactions":9,"vwap":1381},"2026-01-09",39.89,39.999,39.989,0.121,11300,{"date":1385,"open":1260,"high":1386,"low":1033,"close":1387,"change":1388,"percent_change":244,"volume":1294,"transactions":9,"vwap":1387},"2026-01-08",39.889,39.868,0.008,{"date":1390,"open":1278,"high":1278,"low":1391,"close":1260,"change":1373,"percent_change":366,"volume":1261,"transactions":9,"vwap":1260},"2026-01-07",39.847,{"date":1393,"open":1379,"high":1221,"low":1239,"close":1221,"change":563,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1221},"2026-01-06",0.48,5900,{"date":1397,"open":1258,"high":1196,"low":1039,"close":1039,"change":817,"percent_change":817,"volume":1398,"transactions":9,"vwap":1039},"2026-01-05",7300,{"date":1400,"open":1039,"high":1239,"low":1179,"close":1039,"change":821,"percent_change":562,"volume":901,"transactions":9,"vwap":1039},"2026-01-02",{"date":1402,"open":1196,"high":1196,"low":1175,"close":1182,"change":1403,"percent_change":928,"volume":1404,"transactions":9,"vwap":1182},"2025-12-31",-0.086,8400,{"date":1406,"open":1033,"high":1258,"low":1039,"close":1407,"change":817,"percent_change":817,"volume":1408,"transactions":9,"vwap":1407},"2025-12-30",39.806,3000,{"date":1410,"open":1411,"high":1258,"low":1411,"close":1407,"change":791,"percent_change":1412,"volume":1016,"transactions":9,"vwap":1407},"2025-12-29",39.73,-0.19,{"date":1414,"open":1250,"high":1031,"low":1229,"close":1031,"change":102,"percent_change":17,"volume":1415,"transactions":9,"vwap":1031},"2025-12-26",3600,{"date":1417,"open":1218,"high":1418,"low":1218,"close":1229,"change":1376,"percent_change":562,"volume":1419,"transactions":9,"vwap":1229},"2025-12-24",39.843,1600,{"date":1421,"open":1349,"high":1422,"low":1269,"close":1422,"change":1423,"percent_change":690,"volume":1424,"transactions":9,"vwap":1422},"2025-12-23",39.789,0.039,6300,{"date":1426,"open":1427,"high":1218,"low":1427,"close":1039,"change":356,"percent_change":307,"volume":1428,"transactions":9,"vwap":1039},"2025-12-22",39.66,27500,{"date":1430,"open":1297,"high":1431,"low":1432,"close":1265,"change":644,"percent_change":1350,"volume":1433,"transactions":9,"vwap":1265},"2025-12-19",39.695,39.495,17300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1149,"change":438,"percent_change":270,"volume":1439,"transactions":9,"vwap":1149},"2025-12-18",39.46,39.48,39.37,17400,{"date":1441,"open":1167,"high":1167,"low":1442,"close":1443,"change":195,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-17",39.21,39.27,-0.36,21100,{"date":1447,"open":1158,"high":1167,"low":1448,"close":1161,"change":673,"percent_change":982,"volume":1117,"transactions":9,"vwap":1161},"2025-12-16",39.38,{"date":1450,"open":1265,"high":1265,"low":1451,"close":1162,"change":107,"percent_change":1370,"volume":1452,"transactions":9,"vwap":1162},"2025-12-15",39.467,33300,{"date":1454,"open":1203,"high":1203,"low":1211,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-12",39.52,-0.15,-0.38,31900,{"date":1460,"open":1355,"high":1461,"low":1462,"close":1205,"change":822,"percent_change":438,"volume":1002,"transactions":9,"vwap":1205},"2025-12-11",39.693,39.47,{"date":1464,"open":1436,"high":1427,"low":1465,"close":1176,"change":690,"percent_change":117,"volume":1466,"transactions":9,"vwap":1176},"2025-12-10",39.44,21000,{"date":1468,"open":1162,"high":1469,"low":1437,"close":1470,"change":1370,"percent_change":1373,"volume":1471,"transactions":9,"vwap":1470},"2025-12-09",39.621,39.5,36400,{"date":1473,"open":1179,"high":1179,"low":1465,"close":1297,"change":672,"percent_change":673,"volume":1474,"transactions":9,"vwap":1297},"2025-12-08",59800,{"date":1476,"open":1176,"high":1477,"low":1297,"close":1174,"change":821,"percent_change":562,"volume":1478,"transactions":9,"vwap":1174},"2025-12-05",39.63,90700,{"date":1480,"open":1150,"high":1150,"low":1149,"close":1355,"change":244,"percent_change":260,"volume":1481,"transactions":9,"vwap":1355},"2025-12-04",23500,{"date":1483,"open":1462,"high":1355,"low":1484,"close":1455,"change":853,"percent_change":563,"volume":1485,"transactions":9,"vwap":1455},"2025-12-03",39.305,178000,{"date":1487,"open":1488,"high":1489,"low":1448,"close":1490,"change":1491,"percent_change":102,"volume":1492,"transactions":9,"vwap":1490},"2025-12-02",39.448,39.505,39.447,0.022,39900,{"date":1494,"open":1448,"high":1167,"low":1141,"close":1495,"change":1496,"percent_change":243,"volume":1497,"transactions":9,"vwap":1495},"2025-12-01",39.425,0.002,59300,{"date":1499,"open":1142,"high":1149,"low":1448,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-28",39.423,0.063,0.16,9400,{"date":1505,"open":1506,"high":1142,"low":1443,"close":1169,"change":306,"percent_change":253,"volume":1507,"transactions":9,"vwap":1169},"2025-11-26",39.3,142500,{"date":1509,"open":1114,"high":1046,"low":1510,"close":1066,"change":438,"percent_change":270,"volume":1511,"transactions":9,"vwap":1066},"2025-11-25",38.93,102600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1047,"change":666,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1047},"2025-11-24",38.9,39.17,38.83,0.75,438200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1129,"change":1524,"percent_change":40,"volume":1525,"transactions":9,"vwap":1129},"2025-11-21",38.51,38.845,38.34,0.385,631800,{"date":1527,"open":1090,"high":1528,"low":1529,"close":1530,"change":730,"percent_change":1309,"volume":1531,"transactions":9,"vwap":1530},"2025-11-20",38.739,38.32,38.365,114700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1075,"change":17,"percent_change":526,"volume":1537,"transactions":9,"vwap":1075},"2025-11-19",38.49,38.57,38.425,32000,{"date":1539,"open":1540,"high":1075,"low":1084,"close":1541,"change":1542,"percent_change":877,"volume":1543,"transactions":9,"vwap":1541},"2025-11-18",38.35,38.39,-0.111,14400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":195,"volume":1551,"transactions":9,"vwap":1549},"2025-11-17",38.544,38.582,38.4,38.501,-0.054,10800,{"date":1553,"open":1554,"high":1089,"low":1554,"close":1555,"change":1556,"percent_change":644,"volume":1255,"transactions":9,"vwap":1555},"2025-11-14",38.341,38.555,0.065,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1534,"change":288,"percent_change":1356,"volume":1561,"transactions":9,"vwap":1534},"2025-11-13",38.68,38.48,36100,{"date":1563,"open":1559,"high":1559,"low":1089,"close":1564,"change":837,"percent_change":243,"volume":1565,"transactions":9,"vwap":1564},"2025-11-12",38.65,28500,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":956,"percent_change":184,"volume":1571,"transactions":9,"vwap":1570},"2025-11-11",38.66,38.56,38.645,15600,{"date":1573,"open":1574,"high":1073,"low":1082,"close":1073,"change":563,"percent_change":47,"volume":1575,"transactions":9,"vwap":1073},"2025-11-10",38.55,11400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":817,"percent_change":817,"volume":1581,"transactions":9,"vwap":1579},"2025-11-07",38.3,38.44,38.23,14700,{"date":1583,"open":1574,"high":1574,"low":1584,"close":1579,"change":1585,"percent_change":1456,"volume":871,"transactions":9,"vwap":1579},"2025-11-06",38.371,-0.058,{"date":1587,"open":1588,"high":1082,"low":1589,"close":1590,"change":184,"percent_change":690,"volume":1591,"transactions":9,"vwap":1590},"2025-11-05",38.5,38.426,38.498,31100,{"date":1593,"open":1594,"high":1534,"low":1548,"close":1595,"change":1596,"percent_change":446,"volume":1597,"transactions":9,"vwap":1595},"2025-11-04",38.41,38.458,-0.082,22700,{"date":1599,"open":1588,"high":1075,"low":1600,"close":1075,"change":185,"percent_change":1056,"volume":1601,"transactions":9,"vwap":1075},"2025-11-03",38.444,15300,{"date":1603,"open":1535,"high":1535,"low":1579,"close":1604,"change":1605,"percent_change":260,"volume":1606,"transactions":9,"vwap":1604},"2025-10-31",38.45,0.019,38700,{"date":1608,"open":1534,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":331,"volume":1613,"transactions":9,"vwap":1611},"2025-10-30",38.509,38.43,38.431,-0.051,11100,{"date":1615,"open":1569,"high":1569,"low":1604,"close":1616,"change":1617,"percent_change":107,"volume":1618,"transactions":9,"vwap":1616},"2025-10-29",38.482,-0.004,59400,{"date":1620,"open":1569,"high":1569,"low":1621,"close":1622,"change":1623,"percent_change":184,"volume":1624,"transactions":9,"vwap":1622},"2025-10-28",38.46,38.486,0.016,13700,{"date":1626,"open":1082,"high":1082,"low":1579,"close":1627,"change":847,"percent_change":563,"volume":1628,"transactions":9,"vwap":1627},"2025-10-27",38.47,22400,{"date":1630,"open":1631,"high":1594,"low":1631,"close":1632,"change":1633,"percent_change":661,"volume":1551,"transactions":9,"vwap":1632},"2025-10-24",38.37,38.398,0.082,{"date":1635,"open":1636,"high":1529,"low":1636,"close":1637,"change":1638,"percent_change":346,"volume":1624,"transactions":9,"vwap":1637},"2025-10-23",38.21,38.316,0.105,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1412,"volume":1646,"transactions":9,"vwap":1644},"2025-10-22",38.25,38.26,38.115,38.211,-0.073,10900,{"date":1648,"open":1091,"high":1578,"low":1580,"close":1649,"change":1650,"percent_change":469,"volume":1651,"transactions":9,"vwap":1649},"2025-10-21",38.284,0.044,27100,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1091,"change":219,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1091},"2025-10-20",38.12,38.259,0.53,19300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1009,"volume":1665,"transactions":9,"vwap":1663},"2025-10-17",37.96,38.060001,37.9,38.040001,0.114,12700,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1415,"transactions":9,"vwap":1670},"2025-10-16",38.09,37.89,37.926,-0.164,-0.43,{"date":1674,"open":1654,"high":1675,"low":1660,"close":1668,"change":1676,"percent_change":994,"volume":1677,"transactions":9,"vwap":1668},"2025-10-15",38.13,0.099,12900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-14",37.83,38.07,37.82,37.991,-0.065,-0.17,11800,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":823,"transactions":9,"vwap":1691},"2025-10-13",37.98,38.084999,38.056,0.246,0.65,{"date":1695,"open":1696,"high":1636,"low":21,"close":21,"change":1697,"percent_change":1698,"volume":1445,"transactions":9,"vwap":21},"2025-10-10",38.19,-0.347,-0.91,{"date":1700,"open":1701,"high":1702,"low":1675,"close":1703,"change":1704,"percent_change":203,"volume":848,"transactions":9,"vwap":1703},"2025-10-09",38.16,38.17,38.157,-0.018,{"date":1706,"open":1696,"high":1696,"low":1707,"close":1708,"change":1423,"percent_change":690,"volume":1146,"transactions":9,"vwap":1708},"2025-10-08",38.138,38.175,{"date":1710,"open":1711,"high":1712,"low":1668,"close":1713,"change":756,"percent_change":672,"volume":1561,"transactions":9,"vwap":1713},"2025-10-07",38.15,38.18,38.136,{"date":1715,"open":1654,"high":1701,"low":1643,"close":1716,"change":1376,"percent_change":562,"volume":818,"transactions":9,"vwap":1716},"2025-10-06",38.151,{"date":1718,"open":1719,"high":1720,"low":1668,"close":1654,"change":337,"percent_change":822,"volume":896,"transactions":9,"vwap":1654},"2025-10-03",38.14,38.142,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1388,"percent_change":244,"volume":1726,"transactions":9,"vwap":1725},"2025-10-02",38.11,38.014999,38.095001,25000,{"date":1728,"open":1729,"high":1723,"low":1729,"close":1730,"change":1731,"percent_change":690,"volume":1732,"transactions":9,"vwap":1730},"2025-10-01",37.99,38.087002,0.038,41700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":17,"volume":1739,"transactions":9,"vwap":1736},"2025-09-30",38.02,38.049,37.97,0.057,28700,{"date":1741,"open":1661,"high":1661,"low":1742,"close":1743,"change":821,"percent_change":562,"volume":848,"transactions":9,"vwap":1743},"2025-09-29",37.984,37.992,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1633,"percent_change":1110,"volume":818,"transactions":9,"vwap":1747},"2025-09-26",37.94,37.962,37.88,{"date":1750,"open":1748,"high":1748,"low":1751,"close":1748,"change":756,"percent_change":672,"volume":1752,"transactions":9,"vwap":1748},"2025-09-25",37.785,17700,{"date":1754,"open":1729,"high":1729,"low":1748,"close":1755,"change":107,"percent_change":1370,"volume":1335,"transactions":9,"vwap":1755},"2025-09-24",37.895,{"date":1757,"open":1729,"high":1729,"low":1669,"close":1758,"change":1759,"percent_change":982,"volume":1760,"transactions":9,"vwap":1758},"2025-09-23",37.905,-0.095,17000,{"date":1762,"open":1763,"high":1763,"low":1764,"close":300,"change":822,"percent_change":438,"volume":1765,"transactions":9,"vwap":300},"2025-09-22",38.0099983,37.93,82600,{"date":1767,"open":1737,"high":1737,"low":1768,"close":1764,"change":1769,"percent_change":469,"volume":1770,"transactions":9,"vwap":1764},"2025-09-19",37.86,0.045,143600,{"date":1772,"open":1746,"high":1746,"low":1773,"close":1774,"change":1775,"percent_change":562,"volume":1776,"transactions":9,"vwap":1774},"2025-09-18",37.875,37.885,0.029,15800,{"date":1778,"open":1779,"high":1748,"low":1779,"close":1780,"change":1781,"percent_change":562,"volume":1597,"transactions":9,"vwap":1780},"2025-09-17",37.8,37.856,0.032,{"date":1783,"open":1784,"high":1784,"low":1779,"close":1785,"change":1138,"percent_change":298,"volume":725,"transactions":9,"vwap":1785},"2025-09-16",37.84,37.824,{"date":1787,"open":1669,"high":1669,"low":21,"close":1788,"change":1738,"percent_change":17,"volume":818,"transactions":9,"vwap":1788},"2025-09-15",37.85,{"date":1790,"open":1788,"high":1788,"low":1791,"close":1792,"change":756,"percent_change":672,"volume":725,"transactions":9,"vwap":1792},"2025-09-12",37.78,37.793,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":253,"volume":1035,"transactions":9,"vwap":1796},"2025-09-11",37.77,37.808,37.721,0.137,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":202,"volume":792,"transactions":9,"vwap":1803},"2025-09-10",37.76,37.65,37.671,-0.009,{"date":1806,"open":1802,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":994,"volume":1117,"transactions":9,"vwap":1807},"2025-09-09",37.68,37.44,0.097,{"date":1811,"open":1802,"high":1802,"low":1812,"close":1813,"change":797,"percent_change":419,"volume":1445,"transactions":9,"vwap":1813},"2025-09-08",37.56,37.583,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1370,"percent_change":1373,"volume":1820,"transactions":9,"vwap":1819},"2025-09-05",37.6,37.66,37.45,37.54,30300,{"date":1822,"open":1823,"high":1824,"low":1818,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-09-04",37.48,37.57,0.165,0.44,16500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":1638,"percent_change":1833,"volume":813,"transactions":9,"vwap":1831},"2025-09-03",37.37,37.405,37.33,0.28,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1685,"percent_change":1309,"volume":1840,"transactions":9,"vwap":1839},"2025-09-02",37.22,37.318,37.15,37.3,33800,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1585,"percent_change":1456,"volume":1846,"transactions":9,"vwap":1845},"2025-08-29",37.59,37.4,37.47,60100,{"date":1848,"open":1849,"high":1850,"low":1823,"close":1851,"change":1852,"percent_change":102,"volume":1853,"transactions":9,"vwap":1851},"2025-08-28",37.49,37.58,37.528,0.023,81700,{"date":1855,"open":1818,"high":1856,"low":1857,"close":1856,"change":337,"percent_change":822,"volume":1858,"transactions":9,"vwap":1856},"2025-08-27",37.505,37.43,50200,{"date":1860,"open":1861,"high":1823,"low":1839,"close":1823,"change":1862,"percent_change":307,"volume":1863,"transactions":9,"vwap":1823},"2025-08-26",37.41,0.124,58200,{"date":1865,"open":1866,"high":1808,"low":1867,"close":1868,"change":203,"percent_change":331,"volume":1869,"transactions":9,"vwap":1868},"2025-08-25",37.39,37.35,37.356,474100,{"date":1871,"open":1872,"high":1818,"low":1872,"close":1873,"change":1874,"percent_change":1517,"volume":1875,"transactions":9,"vwap":1873},"2025-08-22",37.29,37.406,0.279,11200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-21",37.14,37.2,37.11,37.127,-0.084,-0.23,1800,{"date":1886,"open":1878,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":203,"volume":1890,"transactions":9,"vwap":1887},"2025-08-20",37.211,37.07,-0.019,10100,{"date":1892,"open":1866,"high":1866,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-08-19",37.21,37.23,-0.115,-0.31,14600,{"date":1899,"open":1839,"high":1900,"low":1839,"close":1900,"change":756,"percent_change":672,"volume":1117,"transactions":9,"vwap":1900},"2025-08-18",37.345,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":672,"volume":1628,"transactions":9,"vwap":1905},"2025-08-15",37.46,37.31,37.36,-0.014,{"date":1908,"open":1832,"high":1909,"low":1832,"close":1910,"change":956,"percent_change":184,"volume":907,"transactions":9,"vwap":1910},"2025-08-14",37.391,37.374,{"date":1912,"open":1844,"high":1844,"low":1839,"close":1913,"change":1914,"percent_change":563,"volume":1503,"transactions":9,"vwap":1913},"2025-08-13",37.359,0.069,{"date":1916,"open":1894,"high":1872,"low":1879,"close":1872,"change":563,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1872},"2025-08-12",0.51,75100,{"date":1920,"open":1879,"high":1879,"low":1921,"close":1921,"change":194,"percent_change":288,"volume":936,"transactions":9,"vwap":1921},"2025-08-11",37.099998,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1917,"volume":1927,"transactions":9,"vwap":1925},"2025-08-08",37.09,37.16,0.188,22500,{"date":1929,"open":1921,"high":1921,"low":1930,"close":1931,"change":1932,"percent_change":1373,"volume":1933,"transactions":9,"vwap":1931},"2025-08-07",36.89,36.972,-0.028,5500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":565,"change":1939,"percent_change":122,"volume":1335,"transactions":9,"vwap":565},"2025-08-06",36.92,37.021,36.845,0.149,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":982,"volume":1946,"transactions":9,"vwap":1944},"2025-08-05",36.84,36.9,36.851,-0.093,9100,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1433,"transactions":9,"vwap":1951},"2025-08-04",36.855,36.96,36.944,0.303,0.83,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-01",36.87,36.56,36.641,-0.301,-0.81,26500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1685,"volume":1503,"transactions":9,"vwap":1966},"2025-07-31",37.143,37.165,36.942,-0.063,{"date":1969,"open":1921,"high":1921,"low":1970,"close":1970,"change":1932,"percent_change":1373,"volume":842,"transactions":9,"vwap":1970},"2025-07-30",37.0050011,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":927,"volume":1978,"transactions":9,"vwap":1976},"2025-07-29",37.12,37.13,37.0099983,37.033001,-0.033,24400,{"date":1980,"open":1921,"high":1973,"low":1981,"close":1982,"change":956,"percent_change":184,"volume":1601,"transactions":9,"vwap":1982},"2025-07-28",37.040001,37.066002,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":102,"percent_change":1502,"volume":1988,"transactions":9,"vwap":1987},"2025-07-25",37.098999,36.98,37.050999,4000,{"date":1990,"open":1950,"high":1981,"low":1950,"close":1991,"change":1992,"percent_change":356,"volume":1035,"transactions":9,"vwap":1991},"2025-07-24",36.991,0.047,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1951,"change":1998,"percent_change":994,"volume":1999,"transactions":9,"vwap":1951},"2025-07-23",36.94,36.95,36.81,0.094,23200,{"date":2001,"open":2002,"high":1956,"low":2003,"close":2002,"change":797,"percent_change":469,"volume":2004,"transactions":9,"vwap":2002},"2025-07-22",36.85,36.75,5400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":1502,"volume":2011,"transactions":9,"vwap":2009},"2025-07-21",36.77,36.864,36.807,0.058,1500,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":459,"percent_change":107,"volume":2017,"transactions":9,"vwap":2016},"2025-07-18",36.86,36.68,36.749,330400,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1638,"percent_change":666,"volume":914,"transactions":9,"vwap":2022},"2025-07-17",36.61,36.76,36.754,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":337,"percent_change":822,"volume":2028,"transactions":9,"vwap":2027},"2025-07-16",36.71,36.5,36.649,5200,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":673,"volume":2035,"transactions":9,"vwap":2033},"2025-07-15",36.79,36.58,36.624,-0.035,9300,{"date":2037,"open":2038,"high":2025,"low":2039,"close":2040,"change":1491,"percent_change":102,"volume":896,"transactions":9,"vwap":2040},"2025-07-14",36.65,36.57,36.659,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":673,"volume":1208,"transactions":9,"vwap":2045},"2025-07-11",36.54,36.645,36.637,-0.036,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":356,"volume":1225,"transactions":9,"vwap":2052},"2025-07-10",36.69,36.695,36.59,36.673,0.048,{"date":2055,"open":2051,"high":2056,"low":2057,"close":2056,"change":1382,"percent_change":307,"volume":2058,"transactions":9,"vwap":2056},"2025-07-09",36.625,36.39,83900,{"date":2060,"open":2061,"high":2062,"low":2026,"close":2063,"change":1650,"percent_change":469,"volume":2004,"transactions":9,"vwap":2063},"2025-07-08",36.51,36.555,36.504,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1412,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-07",36.605,36.435,36.46,-0.52,8600,{"date":2072,"open":2038,"high":2015,"low":1957,"close":2038,"change":2073,"percent_change":1833,"volume":1988,"transactions":9,"vwap":2038},"2025-07-03",0.102,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":535,"volume":1330,"transactions":9,"vwap":2077},"2025-07-02",36.48,36.548,36.42,0.123,{"date":2081,"open":2068,"high":2082,"low":2083,"close":2084,"change":1612,"percent_change":195,"volume":838,"transactions":9,"vwap":2084},"2025-07-01",36.47,36.34,36.425,{"date":2086,"open":2026,"high":2026,"low":2087,"close":2088,"change":2089,"percent_change":142,"volume":2090,"transactions":9,"vwap":2088},"2025-06-30",36.35,36.476,0.138,9600,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":1289,"percent_change":661,"volume":929,"transactions":9,"vwap":2095},"2025-06-27",36.36,36.16,36.338,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":813,"transactions":9,"vwap":2101},"2025-06-26",36.165,36.29,35.98,36.262,0.182,0.5,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1617,"percent_change":107,"volume":2110,"transactions":9,"vwap":2109},"2025-06-25",36.060001,36.17,36.02,36.080002,14300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":995,"volume":667,"transactions":9,"vwap":2114},"2025-06-24",36.029999,36.084,35.94,0.229,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":2123,"volume":823,"transactions":9,"vwap":2120},"2025-06-23",35.73,35.855,35.63,0.196,0.55,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2046,"percent_change":673,"volume":1415,"transactions":9,"vwap":2128},"2025-06-20",35.86,35.62,35.659,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":817,"percent_change":817,"volume":878,"transactions":9,"vwap":2134},"2025-06-18",35.67,35.81,35.65,35.695,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2134,"change":2139,"percent_change":1246,"volume":725,"transactions":9,"vwap":2134},"2025-06-17",35.85,35.685,-0.157,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":2146,"volume":896,"transactions":9,"vwap":2144},"2025-06-16",35.801,35.911,35.852,0.223,0.63,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":667,"transactions":9,"vwap":2152},"2025-06-13",35.78,35.84,35.58,35.629,-0.244,-0.68,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1110,"volume":1086,"transactions":9,"vwap":2160},"2025-06-12",35.82,35.92,35.76,35.873,0.077,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":324,"volume":1404,"transactions":9,"vwap":2167},"2025-06-11",35.91,35.93,35.77,35.796,-0.064,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2126,"change":469,"percent_change":535,"volume":2174,"transactions":9,"vwap":2126},"2025-06-10",35.8,35.88,35.75,6200,{"date":2176,"open":2177,"high":2171,"low":2177,"close":2178,"change":1388,"percent_change":244,"volume":1503,"transactions":9,"vwap":2178},"2025-06-09",35.68,35.74,{"date":2180,"open":2181,"high":2132,"low":2181,"close":2182,"change":2183,"percent_change":545,"volume":1261,"transactions":9,"vwap":2182},"2025-06-06",35.66,35.732,0.212,{"date":2185,"open":2119,"high":2119,"low":2186,"close":2186,"change":331,"percent_change":1444,"volume":828,"transactions":9,"vwap":2186},"2025-06-05",35.52,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2133,"change":337,"percent_change":822,"volume":1752,"transactions":9,"vwap":2133},"2025-06-04",35.71,35.717,35.59,{"date":2193,"open":2194,"high":2133,"low":2194,"close":2195,"change":2196,"percent_change":526,"volume":725,"transactions":9,"vwap":2195},"2025-06-03",35.472,35.625,0.139,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":337,"percent_change":822,"volume":2201,"transactions":9,"vwap":2200},"2025-06-02",35.3,35.486,500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1501,"percent_change":438,"volume":765,"transactions":9,"vwap":2205},"2025-05-30",35.31,35.461,35.18,{"date":2208,"open":2209,"high":2209,"low":2204,"close":2210,"change":887,"percent_change":117,"volume":2211,"transactions":9,"vwap":2210},"2025-05-29",35.43,35.398,1200,{"date":2213,"open":2214,"high":2214,"low":2204,"close":2204,"change":2215,"percent_change":620,"volume":1361,"transactions":9,"vwap":2204},"2025-05-28",35.42,-0.099,{"date":2217,"open":2218,"high":2219,"low":2199,"close":2220,"change":2221,"percent_change":2222,"volume":2011,"transactions":9,"vwap":2220},"2025-05-27",35.33,35.425,35.409,0.388,1.11,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":731,"volume":1366,"transactions":9,"vwap":2227},"2025-05-23",34.98,35.09,35.021,-0.149,{"date":2230,"open":2206,"high":2231,"low":2232,"close":2233,"change":184,"percent_change":419,"volume":2234,"transactions":9,"vwap":2233},"2025-05-22",35.28,35.131,35.17,7800,{"date":2236,"open":2214,"high":2214,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":1208,"transactions":9,"vwap":2237},"2025-05-21",35.13,-0.331,-0.93,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2205,"change":2245,"percent_change":1685,"volume":842,"transactions":9,"vwap":2205},"2025-05-20",35.45,35.54,35.36,-0.059,{"date":2247,"open":2248,"high":2186,"low":2248,"close":2186,"change":1623,"percent_change":260,"volume":1261,"transactions":9,"vwap":2186},"2025-05-19",35.27,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":17,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-16",35.445,35.504,0.42,700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1992,"percent_change":356,"volume":1827,"transactions":9,"vwap":2260},"2025-05-15",35.24,35.41,35.213,35.354,{"date":2262,"open":2263,"high":2264,"low":2237,"close":2264,"change":2265,"percent_change":822,"volume":1884,"transactions":9,"vwap":2264},"2025-05-14",35.23,35.307,0.026,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":644,"percent_change":1394,"volume":2272,"transactions":9,"vwap":2271},"2025-05-13",35.25,35.29,35.241,35.281,1400,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1531,"transactions":9,"vwap":2276},"2025-05-12",35.0099983,35.111,0.631,1.83,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":203,"percent_change":195,"volume":1419,"transactions":9,"vwap":2282},"2025-05-09",34.58,34.48,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":307,"volume":725,"transactions":9,"vwap":2288},"2025-05-08",34.47,34.699,34.44,34.53,0.113,{"date":2291,"open":2292,"high":2287,"low":2293,"close":2294,"change":2295,"percent_change":438,"volume":683,"transactions":9,"vwap":2294},"2025-05-07",34.3,34.24,34.417,0.062,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2028,"transactions":9,"vwap":2301},"2025-05-06",34.37,34.43,34.26,34.355,-0.183,-0.53,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":1967,"percent_change":324,"volume":1316,"transactions":9,"vwap":2308},"2025-05-05",34.45,34.63,34.538,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-02",34.445,34.69,34.601,0.301,0.88,43100,{"date":2318,"open":2319,"high":2320,"low":2292,"close":2292,"change":356,"percent_change":142,"volume":962,"transactions":9,"vwap":2292},"2025-05-01",34.32,34.469,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":672,"volume":2327,"transactions":9,"vwap":2324},"2025-04-30",33.97,34.17,33.84,-0.013,9700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":1998,"percent_change":1833,"volume":2333,"transactions":9,"vwap":2331},"2025-04-29",34.060001,34.183,34.040001,16100,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1376,"percent_change":185,"volume":1294,"transactions":9,"vwap":2338},"2025-04-28",34.189,33.85,34.089001,{"date":2340,"open":2341,"high":2342,"low":2325,"close":2343,"change":1798,"percent_change":122,"volume":771,"transactions":9,"vwap":2343},"2025-04-25",33.92,34.080002,34.057999,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":706,"transactions":9,"vwap":2347},"2025-04-24",33.61,33.921,0.349,1.04,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":792,"transactions":9,"vwap":2354},"2025-04-23",33.75,33.54,33.572,0.323,0.97,{"date":174,"open":2358,"high":2359,"low":170,"close":2360,"change":2361,"percent_change":194,"volume":1225,"transactions":9,"vwap":2360},33.27,33.28,33.249,-0.021]