[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOCT":3,"homepage-market-summary":25,"stock-historical-GOCT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GOCT","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},42.8,42.78,42.86,42.76,42.71,0.09,0.21,6328.0094,37.88,35612.198982132,98.8,739,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},33.12,30289,11055449.745533,28.45,"2025-04-22",[177,180,189,198,207,214,223,231,240,248,256,265,272,283,293,301,310,320,328,338,346,353,363,371,378,384,389,399,406,413,421,431,440,447,453,460,469,476,486,496,502,512,519,526,535,543,553,563,572,580,590,599,607,615,621,627,634,639,648,658,663,669,676,681,687,693,698,704,711,718,726,733,742,748,755,761,768,774,780,787,796,802,807,815,819,823,828,832,837,843,847,852,856,863,870,876,880,888,895,900,904,908,914,917,924,929,938,943,950,956,959,962,967,975,981,986,993,999,1007,1014,1021,1029,1036,1043,1049,1054,1058,1062,1068,1076,1082,1089,1097,1103,1111,1117,1124,1129,1136,1142,1149,1156,1161,1167,1172,1178,1186,1189,1195,1203,1208,1211,1215,1223,1227,1232,1236,1244,1250,1256,1262,1268,1273,1276,1280,1285,1291,1295,1298,1303,1307,1310,1315,1318,1322,1328,1333,1338,1345,1350,1353,1356,1359,1363,1367,1370,1375,1381,1385,1390,1394,1398,1403,1407,1409,1413,1417,1423,1431,1437,1442,1447,1452,1455,1458,1462,1466,1472,1477,1480,1483,1485,1489,1493,1498,1504,1512,1518,1524,1530,1533,1538,1544,1549,1554,1559,1563,1569,1574,1578,1583,1586,1591,1597,1602,1605,1610,1615,1620,1624,1627,1633,1638,1642,1647,1654,1660,1664,1669,1673,1676,1682,1686,1690,1695,1699,1705,1711,1715,1719,1724,1730,1736,1743,1750,1756,1760,1765,1772,1776,1781,1788,1794,1800,1806,1812,1817,1821,1828,1834,1841,1848,1853,1858,1864,1868,1871,1876,1883,1889,1896,1903,1910,1917,1924,1930,1937,1942,1949,1955,1961,1968,1973,1978,1983,1989,1995,2000,2004,2008,2014,2021,2027,2033,2038,2043,2050,2058,2062,2067,2073,2078,2084,2090,2096,2103,2108,2115,2123,2128,2134,2141,2148,2155,2161,2167,2171,2176,2182,2187,2191,2198,2204,2209,2214,2219,2223,2229,2235,2241,2245,2250,2256,2262,2268,2276,2282,2288,2295,2301,2307,2314,2322,2328,2336],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},61,42.8138,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",42.62,42.7536,0.03,0.07,42812.6059,286,42.6782,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":107,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",42.77,42.79,42.68,-0.02,5494.6289,57,42.738,{"date":199,"open":14,"high":14,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",42.67,42.69,-0.025,-0.06,1806.6059,32,42.7061,{"date":208,"open":191,"high":191,"low":201,"close":209,"change":210,"percent_change":203,"volume":211,"transactions":212,"vwap":213},"2026-09-28",42.715,-0.0274,1713.5773,38,42.705,{"date":215,"open":216,"high":217,"low":201,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",42.725,42.7424,0.0574,0.13,7686.6059,59,42.7105,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":184,"volume":228,"transactions":229,"vwap":230},"2026-09-24",42.61,42.685,0.013,2826.6514,47,42.643,{"date":232,"open":200,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":178,"vwap":239},"2026-09-23",42.695,42.65,42.672,-0.0582,-0.14,10952.5745,42.6638,{"date":241,"open":191,"high":14,"low":200,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",42.7302,0.0452,0.11,10937.3737,92,42.7131,{"date":249,"open":201,"high":250,"low":251,"close":226,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":188},"2026-09-21",42.72,42.6301,0.1251,0.29,17114.4449,109,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":-6,"volume":262,"transactions":263,"vwap":264},"2026-09-18",42.56,42.51,42.5599,-0.0001,4510.4449,34,42.5271,{"date":266,"open":267,"high":258,"low":268,"close":258,"change":269,"percent_change":47,"volume":270,"transactions":229,"vwap":271},"2026-09-17",42.5,42.49,0.2064,5751.682,42.5165,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",42.39,42.4768,42.3,42.3536,-0.0414,-0.1,158425.4449,31,42.4484,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",42.4785,42.3869,42.395,-0.08,-0.19,3230.4449,26,42.4027,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":194,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",42.38,42.475,-0.05,1352.3735,35,42.4398,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":137,"volume":307,"transactions":308,"vwap":309},"2026-09-11",42.55,42.46,42.495,0.135,1440.9585,28,42.5001,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",42.41,42.31,42.36,-0.065,-0.15,81835.7558,81,42.3313,{"date":321,"open":268,"high":268,"low":274,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",42.425,-0.0538,-0.13,10221.7084,76,42.4091,{"date":329,"open":330,"high":259,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",42.451,42.4418,42.4788,-0.0512,-0.12,6586.9585,70,42.4695,{"date":339,"open":225,"high":225,"low":340,"close":341,"change":342,"percent_change":18,"volume":343,"transactions":344,"vwap":345},"2026-09-04",42.48,42.53,0.04,12759.5285,79,42.5018,{"date":347,"open":348,"high":341,"low":348,"close":268,"change":349,"percent_change":19,"volume":350,"transactions":351,"vwap":352},"2026-09-03",42.43,0.0898,8061.5754,73,42.4838,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",42.35,42.4002,42.34,0.0699,0.17,3163.2977,43,42.3782,{"date":364,"open":355,"high":355,"low":276,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",42.3303,-0.0697,-0.16,1160,23,42.3327,{"date":372,"open":304,"high":304,"low":373,"close":374,"change":107,"percent_change":194,"volume":375,"transactions":376,"vwap":377},"2026-08-31",42.3601,42.4,1734,21,42.4291,{"date":379,"open":304,"high":304,"low":295,"close":312,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",0,18197,105,42.4087,{"date":385,"open":304,"high":304,"low":355,"close":312,"change":18,"percent_change":19,"volume":386,"transactions":387,"vwap":388},"2026-08-27",9454,74,42.3851,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",42.27,42.345,42.32,0.01,0.02,15083,30,42.3145,{"date":400,"open":401,"high":401,"low":391,"close":313,"change":395,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",42.3999,0.05,13655.4588,119,42.3019,{"date":407,"open":408,"high":393,"low":408,"close":409,"change":394,"percent_change":395,"volume":410,"transactions":411,"vwap":412},"2026-08-24",42.25,42.29,12203.1116,113,42.2738,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":185,"percent_change":359,"volume":418,"transactions":419,"vwap":420},"2026-08-21",42.24,42.3599,42.28,6685.2488,50,42.2784,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",42.26,42.285,42.21,-0.11,-0.26,16706.250833,62,42.2426,{"date":432,"open":433,"high":434,"low":435,"close":393,"change":402,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",42.349,42.37,42.275,0.12,13041,87,42.2916,{"date":441,"open":415,"high":391,"low":442,"close":391,"change":443,"percent_change":324,"volume":444,"transactions":445,"vwap":446},"2026-08-18",42.22,-0.055,19848.6752,155,42.2291,{"date":448,"open":374,"high":374,"low":409,"close":449,"change":107,"percent_change":194,"volume":450,"transactions":451,"vwap":452},"2026-08-17",42.325,8246.3463,37,42.3022,{"date":454,"open":455,"high":455,"low":276,"close":456,"change":395,"percent_change":402,"volume":457,"transactions":458,"vwap":459},"2026-08-14",42.4187,42.335,11638,49,42.3226,{"date":461,"open":462,"high":314,"low":463,"close":464,"change":465,"percent_change":244,"volume":466,"transactions":467,"vwap":468},"2026-08-13",42.356,42.2701,42.315,0.045,6233.8053,52,42.3009,{"date":470,"open":357,"high":357,"low":471,"close":391,"change":472,"percent_change":219,"volume":473,"transactions":474,"vwap":475},"2026-08-12",42.23,0.055,18955.2511,241,42.2452,{"date":477,"open":425,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",42.245,42.1701,42.215,-0.04,-0.09,8848.873,83,42.2161,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",42.17,42.3099,42.255,0.075,0.18,6494.52,48,42.2288,{"date":497,"open":498,"high":442,"low":498,"close":498,"change":184,"percent_change":185,"volume":499,"transactions":500,"vwap":501},"2026-08-07",42.18,9266,72,42.1987,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",42.12,42.175,42.15,-0.03,-0.07,34212,106,42.1536,{"date":513,"open":514,"high":498,"low":504,"close":498,"change":515,"percent_change":394,"volume":516,"transactions":517,"vwap":518},"2026-08-05",42.14,0.0049,27703.151,153,42.1359,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":142,"volume":524,"transactions":308,"vwap":525},"2026-08-04",42.07,42.1751,0.1601,3069,42.1303,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",41.95,42.015,0.195,0.47,9167,36,41.9919,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":142,"volume":541,"transactions":196,"vwap":542},"2026-07-31",41.8,41.82,41.68,0.1599,5398,41.7779,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",41.61,41.6601,41.5,0.2483,0.6,23469,101,41.5296,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",41.69,41.401,41.4118,-0.2632,-0.63,15139.4714,67,41.5137,{"date":564,"open":555,"high":555,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",41.52,41.675,0.065,0.16,21596.1983,88,41.6204,{"date":573,"open":574,"high":574,"low":565,"close":545,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",41.7,0.0398,0.1,10014.6174,44,41.6015,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":576,"volume":587,"transactions":588,"vwap":589},"2026-07-24",41.62,41.63,41.53,41.5702,0.0412,7292.0665,45,41.5784,{"date":591,"open":582,"high":582,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",41.46,41.529,-0.216,-0.52,2016,24,41.4947,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":394,"volume":605,"transactions":60,"vwap":606},"2026-07-22",41.77,41.71,41.745,0.0053,5730,41.7204,{"date":608,"open":609,"high":609,"low":555,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":494,"vwap":614},"2026-07-21",41.75,41.7397,0.1149,0.28,1104.8923,41.7021,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":380,"percent_change":380,"volume":619,"transactions":299,"vwap":620},"2026-07-20",41.73,41.6248,2820,41.6572,{"date":622,"open":583,"high":566,"low":623,"close":618,"change":334,"percent_change":624,"volume":625,"transactions":369,"vwap":626},"2026-07-17",41.58,-0.29,2086,41.6253,{"date":628,"open":609,"high":609,"low":629,"close":630,"change":631,"percent_change":324,"volume":632,"transactions":60,"vwap":633},"2026-07-16",41.72,41.7448,-0.0552,1777,41.7455,{"date":635,"open":636,"high":537,"low":574,"close":537,"change":342,"percent_change":576,"volume":637,"transactions":382,"vwap":638},"2026-07-15",41.74,10182,41.7563,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":263,"vwap":647},"2026-07-14",41.7516,41.76,41.715,0.0821,0.2,3365.3398,41.7501,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-13",41.755,41.65,41.6779,-0.1021,-0.24,7944.2171,58,41.6774,{"date":659,"open":651,"high":537,"low":651,"close":660,"change":661,"percent_change":19,"volume":662,"transactions":9,"vwap":660},"2026-07-10",41.78,0.089,2000,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":117,"volume":668,"transactions":9,"vwap":666},"2026-07-09",41.59,41.691,0.103,3800,{"date":670,"open":671,"high":583,"low":672,"close":673,"change":674,"percent_change":203,"volume":675,"transactions":9,"vwap":673},"2026-07-08",41.47,41.432,41.588,-0.027,834600,{"date":677,"open":665,"high":678,"low":665,"close":679,"change":443,"percent_change":324,"volume":680,"transactions":9,"vwap":679},"2026-07-07",41.67,41.615,8900,{"date":682,"open":683,"high":643,"low":684,"close":678,"change":645,"percent_change":685,"volume":686,"transactions":9,"vwap":678},"2026-07-06",41.635,41.602,0.48,4100,{"date":688,"open":583,"high":583,"low":689,"close":671,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":671},"2026-07-02",41.43,-0.075,-0.18,14600,{"date":694,"open":695,"high":665,"low":584,"close":696,"change":380,"percent_change":380,"volume":697,"transactions":9,"vwap":696},"2026-07-01",41.57,41.545,1800,{"date":699,"open":700,"high":695,"low":592,"close":696,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":696},"2026-06-30",41.49,0.125,0.3,30100,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-29",41.31,41.42,0.24,0.58,10500,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":508,"volume":717,"transactions":9,"vwap":715},"2026-06-26",41.07,41.27,41.18,-0.028,4600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":481,"volume":725,"transactions":9,"vwap":723},"2026-06-25",41.215,41.305,41.2,41.208,-0.017,13100,{"date":727,"open":714,"high":728,"low":729,"close":730,"change":731,"percent_change":508,"volume":732,"transactions":9,"vwap":730},"2026-06-24",41.35,41.181,41.225,-0.029,2900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-23",41.28,41.29,41.25,41.254,-0.186,-0.45,4900,{"date":743,"open":744,"high":565,"low":707,"close":745,"change":746,"percent_change":481,"volume":747,"transactions":9,"vwap":745},"2026-06-22",41.472,41.44,-0.015,8100,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":359,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-18",41.45,41.455,41.4,0.41,18200,{"date":756,"open":592,"high":547,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",41.285,-0.22,-0.53,14400,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":107,"volume":767,"transactions":9,"vwap":765},"2026-06-16",41.6,41.461,41.505,-0.005,274500,{"date":769,"open":547,"high":695,"low":770,"close":771,"change":772,"percent_change":773,"volume":668,"transactions":9,"vwap":771},"2026-06-15",41.48,41.51,0.261,0.63,{"date":775,"open":714,"high":714,"low":776,"close":777,"change":778,"percent_change":492,"volume":779,"transactions":9,"vwap":777},"2026-06-12",41.23,41.249,0.074,2300,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":117,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",41.029999,41.175,40.9,0.61,11200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-10",40.99,41.099998,40.79,40.925,-0.208,-0.51,3300,{"date":797,"open":798,"high":798,"low":789,"close":799,"change":800,"percent_change":367,"volume":801,"transactions":9,"vwap":799},"2026-06-09",41.36,41.133,-0.067,2800,{"date":803,"open":804,"high":735,"low":722,"close":722,"change":805,"percent_change":102,"volume":806,"transactions":9,"vwap":722},"2026-06-08",41.21,0.026,4000,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-05",41.33,41.09,41.174,-0.311,-0.75,6000,{"date":816,"open":817,"high":584,"low":817,"close":818,"change":567,"percent_change":568,"volume":680,"transactions":9,"vwap":818},"2026-06-04",41.37,41.485,{"date":820,"open":689,"high":821,"low":817,"close":707,"change":443,"percent_change":324,"volume":822,"transactions":9,"vwap":707},"2026-06-03",41.435,11100,{"date":824,"open":745,"high":825,"low":707,"close":825,"change":826,"percent_change":394,"volume":827,"transactions":9,"vwap":825},"2026-06-02",41.475,0.005,6800,{"date":829,"open":817,"high":770,"low":817,"close":671,"change":830,"percent_change":102,"volume":831,"transactions":9,"vwap":671},"2026-06-01",0.025,3900,{"date":833,"open":834,"high":834,"low":835,"close":834,"change":402,"percent_change":436,"volume":836,"transactions":9,"vwap":834},"2026-05-29",41.445,41.38,9700,{"date":838,"open":817,"high":752,"low":798,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-28",41.395,0.095,0.23,800,{"date":844,"open":835,"high":835,"low":737,"close":845,"change":184,"percent_change":185,"volume":846,"transactions":9,"vwap":845},"2026-05-27",41.3,4200,{"date":848,"open":736,"high":849,"low":850,"close":714,"change":465,"percent_change":244,"volume":851,"transactions":9,"vwap":714},"2026-05-26",41.315,41.24,8500,{"date":853,"open":706,"high":706,"low":722,"close":730,"change":854,"percent_change":244,"volume":855,"transactions":9,"vwap":730},"2026-05-22",0.047,9100,{"date":857,"open":858,"high":715,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-21",41.049999,41.178,0.108,0.26,5400,{"date":864,"open":865,"high":866,"low":867,"close":713,"change":868,"percent_change":841,"volume":869,"transactions":9,"vwap":713},"2026-05-20",41.080002,41.135,40.97,0.094,17400,{"date":871,"open":782,"high":782,"low":872,"close":873,"change":874,"percent_change":324,"volume":875,"transactions":9,"vwap":873},"2026-05-19",40.93,40.976,-0.054,2400,{"date":877,"open":878,"high":878,"low":879,"close":782,"change":826,"percent_change":394,"volume":831,"transactions":9,"vwap":782},"2026-05-18",41.064999,40.98,{"date":881,"open":882,"high":810,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-15",41.014999,41.0099983,41.025002,-0.133,-0.32,15300,{"date":889,"open":890,"high":891,"low":865,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-14",41.15,41.158,0.078,0.19,10700,{"date":896,"open":897,"high":810,"low":898,"close":865,"change":185,"percent_change":359,"volume":899,"transactions":9,"vwap":865},"2026-05-13",41.060001,40.975,32700,{"date":901,"open":902,"high":883,"low":902,"close":883,"change":107,"percent_change":194,"volume":903,"transactions":9,"vwap":883},"2026-05-12",40.87,15400,{"date":905,"open":897,"high":897,"low":879,"close":906,"change":394,"percent_change":395,"volume":907,"transactions":9,"vwap":906},"2026-05-11",41.02,3000,{"date":909,"open":910,"high":906,"low":911,"close":883,"change":244,"percent_change":912,"volume":913,"transactions":9,"vwap":883},"2026-05-08",41.013,40.95,0.27,6400,{"date":915,"open":872,"high":898,"low":902,"close":784,"change":507,"percent_change":508,"volume":916,"transactions":9,"vwap":784},"2026-05-07",6200,{"date":918,"open":919,"high":920,"low":921,"close":872,"change":922,"percent_change":122,"volume":923,"transactions":9,"vwap":872},"2026-05-06",40.889,40.96,40.84,0.165,4300,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":436,"percent_change":702,"volume":717,"transactions":9,"vwap":928},"2026-05-05",40.78,40.709,40.765,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-04",40.65,40.7,40.56,40.645,-0.082,-0.2,11700,{"date":939,"open":926,"high":926,"low":940,"close":941,"change":942,"percent_change":492,"volume":747,"transactions":9,"vwap":941},"2026-05-01",40.66,40.727,0.072,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":142,"volume":949,"transactions":9,"vwap":946},"2026-04-30",40.596,40.655,40.46,0.155,10900,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":194,"percent_change":297,"volume":955,"transactions":9,"vwap":954},"2026-04-29",40.52,40.39,40.5,8000,{"date":957,"open":954,"high":952,"low":958,"close":952,"change":481,"percent_change":279,"volume":923,"transactions":9,"vwap":952},"2026-04-28",40.4,{"date":960,"open":933,"high":933,"low":947,"close":933,"change":395,"percent_change":402,"volume":961,"transactions":9,"vwap":933},"2026-04-27",15000,{"date":963,"open":954,"high":964,"low":965,"close":964,"change":530,"percent_change":685,"volume":966,"transactions":9,"vwap":964},"2026-04-24",40.54,40.45,7800,{"date":968,"open":969,"high":965,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-23",40.445,40.2,40.345,-0.135,-0.33,203100,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":708,"percent_change":549,"volume":980,"transactions":9,"vwap":978},"2026-04-22",40.42,40.48,40.38,27600,{"date":982,"open":953,"high":977,"low":983,"close":983,"change":984,"percent_change":886,"volume":985,"transactions":9,"vwap":983},"2026-04-21",40.24,-0.128,18400,{"date":987,"open":965,"high":965,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-20",40.29,40.368,-0.092,-0.23,10200,{"date":994,"open":995,"high":996,"low":995,"close":947,"change":253,"percent_change":997,"volume":998,"transactions":9,"vwap":947},"2026-04-17",40.34,40.465,0.72,18800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":342,"volume":1006,"transactions":9,"vwap":1004},"2026-04-16",40.16,40.25,40.11,40.17,0.015,38100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":612,"volume":1013,"transactions":9,"vwap":1010},"2026-04-15",40.07,40.155,40.049999,0.112,8300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-14",39.9,40.042999,0.222,0.56,428500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-04-13",39.59,39.821,39.56,0.217,0.55,13400,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":18,"volume":1035,"transactions":9,"vwap":1033},"2026-04-10",39.71,39.57,39.604,0.034,5800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1032,"change":1041,"percent_change":645,"volume":1042,"transactions":9,"vwap":1032},"2026-04-09",39.53,39.68,39.414,0.079,39700,{"date":1044,"open":1023,"high":1023,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":668,"transactions":9,"vwap":1046},"2026-04-08",39.42,39.491,0.545,1.4,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":395,"volume":827,"transactions":9,"vwap":1052},"2026-04-07",38.72,38.946,0.006,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1056,"change":244,"percent_change":612,"volume":668,"transactions":9,"vwap":1056},"2026-04-06",38.94,38.84,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1005,"percent_change":342,"volume":1035,"transactions":9,"vwap":1061},"2026-04-02",38.61,38.83,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":47,"volume":937,"transactions":9,"vwap":1066},"2026-04-01",38.77,38.95,38.815,0.188,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-03-31",38.36,38.627,38.27,0.609,1.6,11400,{"date":1077,"open":1078,"high":1078,"low":21,"close":1079,"change":1080,"percent_change":288,"volume":1081,"transactions":9,"vwap":1079},"2026-03-30",38.23,38.018002,-0.032,18300,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-27",38.38,38.049999,-0.38,-0.99,105400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1087,"volume":1096,"transactions":9,"vwap":1094},"2026-03-26",38.7,38.74,38.41,38.43,-0.385,4700,{"date":1098,"open":1056,"high":1056,"low":1099,"close":1066,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1066},"2026-03-25",38.8,0.145,0.37,2600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":747,"transactions":9,"vwap":1108},"2026-03-24",38.68,38.79,38.64,38.67,-0.119,-0.31,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":33,"volume":851,"transactions":9,"vwap":1115},"2026-03-23",38.82,38.98,38.789,0.281,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":813,"volume":1123,"transactions":9,"vwap":1121},"2026-03-20",38.73,38.47,38.508,-0.292,10600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1099,"change":481,"percent_change":279,"volume":1128,"transactions":9,"vwap":1099},"2026-03-19",38.65,38.91,19400,{"date":1130,"open":1131,"high":1132,"low":1057,"close":1057,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1057},"2026-03-18",39.07,39.16,-0.327,-0.83,3600,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":645,"volume":692,"transactions":9,"vwap":1140},"2026-03-17",39.28,39.13,39.167,0.077,{"date":1143,"open":1144,"high":1132,"low":1145,"close":1146,"change":912,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-16",39.096001,39.040001,39.09,0.7,3100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1113,"change":237,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1113},"2026-03-13",39.02,39.029999,38.81,-0.36,14500,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1110,"percent_change":1160,"volume":851,"transactions":9,"vwap":1159},"2026-03-12",39.18,38.96,-0.79,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":507,"percent_change":288,"volume":1166,"transactions":9,"vwap":1165},"2026-03-11",39.35,39.19,39.27,15100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":507,"percent_change":288,"volume":862,"transactions":9,"vwap":1171},"2026-03-10",39.4,39.5,39.3,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":19,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-09",38.89,39.33,0.54,9400,{"date":1179,"open":1180,"high":1138,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-06",39.15,39.11,39.12,-0.3,-0.76,7700,{"date":1187,"open":1038,"high":1038,"low":1138,"close":1045,"change":237,"percent_change":1188,"volume":955,"transactions":9,"vwap":1045},"2026-03-05",-0.35,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1025,"change":359,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1025},"2026-03-04",39.49,39.63,0.43,5100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":289,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-03",39.291,39.45,39.049999,39.39,-0.48,50300,{"date":1204,"open":1169,"high":1205,"low":1169,"close":1206,"change":395,"percent_change":402,"volume":1207,"transactions":9,"vwap":1206},"2026-03-02",39.64,39.58,29100,{"date":1209,"open":1170,"high":1025,"low":1170,"close":1025,"change":288,"percent_change":936,"volume":1210,"transactions":9,"vwap":1025},"2026-02-27",12600,{"date":1212,"open":143,"high":143,"low":1170,"close":1205,"change":1213,"percent_change":624,"volume":1214,"transactions":9,"vwap":1205},"2026-02-26",-0.115,34600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":531,"volume":1222,"transactions":9,"vwap":1220},"2026-02-25",39.73,39.76,39.67,39.755,0.185,15800,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1032,"change":359,"percent_change":1193,"volume":862,"transactions":9,"vwap":1032},"2026-02-24",39.48,39.6,{"date":1228,"open":1206,"high":1206,"low":1229,"close":1169,"change":758,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1169},"2026-02-23",39.37,-0.56,33400,{"date":1233,"open":1170,"high":1039,"low":1234,"close":1235,"change":568,"percent_change":753,"volume":869,"transactions":9,"vwap":1235},"2026-02-20",39.47,39.62,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":886,"volume":1243,"transactions":9,"vwap":1241},"2026-02-19",39.43,39.525,39.41,39.46,-0.126,14000,{"date":1245,"open":1032,"high":1246,"low":1191,"close":1247,"change":1248,"percent_change":1249,"volume":801,"transactions":9,"vwap":1247},"2026-02-18",39.61,39.586,0.166,0.42,{"date":1251,"open":1169,"high":1252,"low":1253,"close":1045,"change":1254,"percent_change":185,"volume":1255,"transactions":9,"vwap":1045},"2026-02-17",39.51,39.24,0.027,21400,{"date":1257,"open":1163,"high":1239,"low":1163,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-13",39.393,0.033,0.08,7200,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":886,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-12",39.8,39.36,-0.81,19900,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1039,"change":380,"percent_change":380,"volume":1272,"transactions":9,"vwap":1039},"2026-02-11",39.84,39.635,6700,{"date":1274,"open":1275,"high":1275,"low":1039,"close":1039,"change":288,"percent_change":936,"volume":741,"transactions":9,"vwap":1039},"2026-02-10",39.81,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1218,"change":1260,"percent_change":645,"volume":801,"transactions":9,"vwap":1218},"2026-02-09",39.65,39.79,{"date":1281,"open":1045,"high":1282,"low":1045,"close":1039,"change":1193,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1039},"2026-02-06",39.7,1.1,7600,{"date":1286,"open":1200,"high":1200,"low":1287,"close":1288,"change":991,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-05",39.21,39.25,-0.58,8200,{"date":1292,"open":1219,"high":1039,"low":1200,"close":1225,"change":426,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1225},"2026-02-04",-0.28,26200,{"date":1296,"open":143,"high":143,"low":1241,"close":1023,"change":691,"percent_change":740,"volume":1297,"transactions":9,"vwap":1023},"2026-02-03",31000,{"date":1299,"open":1038,"high":1264,"low":1038,"close":1300,"change":1301,"percent_change":147,"volume":1302,"transactions":9,"vwap":1300},"2026-02-02",39.77,0.14,16800,{"date":1304,"open":1206,"high":1305,"low":1306,"close":1192,"change":297,"percent_change":324,"volume":998,"transactions":9,"vwap":1192},"2026-01-30",39.69,39.55,{"date":1308,"open":1300,"high":1300,"low":1234,"close":1039,"change":194,"percent_change":297,"volume":1309,"transactions":9,"vwap":1039},"2026-01-29",7900,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1282,"change":481,"percent_change":279,"volume":1314,"transactions":9,"vwap":1282},"2026-01-28",39.82,39.698,16100,{"date":1316,"open":1218,"high":1300,"low":1217,"close":1317,"change":184,"percent_change":1260,"volume":814,"transactions":9,"vwap":1317},"2026-01-27",39.74,{"date":1319,"open":1226,"high":1217,"low":1226,"close":1031,"change":219,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1031},"2026-01-26",0.33,107400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1206,"change":184,"percent_change":1260,"volume":1327,"transactions":9,"vwap":1206},"2026-01-23",39.598,39.638,39.535,33700,{"date":1329,"open":1330,"high":1246,"low":1330,"close":1306,"change":102,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1306},"2026-01-22",39.54,0.15,6900,{"date":1334,"open":1335,"high":1336,"low":1138,"close":1191,"change":1337,"percent_change":1147,"volume":949,"transactions":9,"vwap":1191},"2026-01-21",39.34,39.52,0.273,{"date":1339,"open":1340,"high":1341,"low":1287,"close":1342,"change":1343,"percent_change":67,"volume":1344,"transactions":9,"vwap":1342},"2026-01-20",39.32,39.44,39.217,-0.428,18000,{"date":1346,"open":1347,"high":1305,"low":1206,"close":1348,"change":1349,"percent_change":18,"volume":949,"transactions":9,"vwap":1348},"2026-01-16",39.66,39.645,0.035,{"date":1351,"open":1039,"high":1031,"low":1352,"close":1246,"change":102,"percent_change":1331,"volume":855,"transactions":9,"vwap":1246},"2026-01-15",39.605,{"date":1354,"open":1246,"high":1246,"low":1241,"close":1306,"change":426,"percent_change":1293,"volume":1355,"transactions":9,"vwap":1306},"2026-01-14",17200,{"date":1357,"open":1347,"high":1358,"low":1246,"close":1347,"change":507,"percent_change":288,"volume":955,"transactions":9,"vwap":1347},"2026-01-13",39.667,{"date":1360,"open":1246,"high":1361,"low":1306,"close":1305,"change":1254,"percent_change":185,"volume":1362,"transactions":9,"vwap":1305},"2026-01-12",39.72,47200,{"date":1364,"open":1278,"high":1282,"low":1235,"close":1365,"change":1366,"percent_change":19,"volume":1332,"transactions":9,"vwap":1365},"2026-01-09",39.663,0.083,{"date":1368,"open":1038,"high":1247,"low":1369,"close":1206,"change":472,"percent_change":1301,"volume":1185,"transactions":9,"vwap":1206},"2026-01-08",39.504,{"date":1371,"open":1032,"high":1192,"low":1372,"close":1239,"change":1373,"percent_change":324,"volume":1374,"transactions":9,"vwap":1239},"2026-01-07",39.517,-0.052,21700,{"date":1376,"open":1025,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":912,"volume":1380,"transactions":9,"vwap":1377},"2026-01-06",39.577,39.505,0.107,5000,{"date":1382,"open":1170,"high":1038,"low":1234,"close":1234,"change":1383,"percent_change":1384,"volume":1013,"transactions":9,"vwap":1234},"2026-01-05",0.122,0.31,{"date":1386,"open":1191,"high":1191,"low":1387,"close":1388,"change":1389,"percent_change":1331,"volume":686,"transactions":9,"vwap":1388},"2026-01-02",39.31,39.348,0.058,{"date":1391,"open":1191,"high":1191,"low":1392,"close":1392,"change":1393,"percent_change":1110,"volume":1035,"transactions":9,"vwap":1392},"2025-12-31",39.29,-0.121,{"date":1395,"open":1198,"high":1191,"low":1396,"close":1396,"change":800,"percent_change":1397,"volume":992,"transactions":9,"vwap":1396},"2025-12-30",39.411,-0.17,{"date":1399,"open":1341,"high":1400,"low":1401,"close":1402,"change":1080,"percent_change":288,"volume":1261,"transactions":9,"vwap":1402},"2025-12-29",39.488,39.422,39.478,{"date":1404,"open":1405,"high":1406,"low":1225,"close":1252,"change":107,"percent_change":507,"volume":801,"transactions":9,"vwap":1252},"2025-12-26",39.506,39.515,{"date":1408,"open":1234,"high":1038,"low":1234,"close":1336,"change":1260,"percent_change":645,"volume":1267,"transactions":9,"vwap":1336},"2025-12-24",{"date":1410,"open":1411,"high":1234,"low":1265,"close":1341,"change":1412,"percent_change":19,"volume":1166,"transactions":9,"vwap":1341},"2025-12-23",39.38,0.081,{"date":1414,"open":1163,"high":1411,"low":1175,"close":1415,"change":1012,"percent_change":253,"volume":1416,"transactions":9,"vwap":1415},"2025-12-22",39.359,34200,{"date":1418,"open":1146,"high":1419,"low":1146,"close":1420,"change":1421,"percent_change":142,"volume":1422,"transactions":9,"vwap":1420},"2025-12-19",39.26,39.247,0.147,7100,{"date":1424,"open":1425,"high":1132,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-18",39.092999,39.036999,39.099998,0.205,0.53,15700,{"date":1432,"open":1427,"high":1182,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-17",38.895,-0.255,-0.65,12700,{"date":1438,"open":1439,"high":1180,"low":1440,"close":1180,"change":1441,"percent_change":194,"volume":1272,"transactions":9,"vwap":1180},"2025-12-16",39.080002,39.035999,-0.008,{"date":1443,"open":1171,"high":1171,"low":1444,"close":1445,"change":1446,"percent_change":107,"volume":1177,"transactions":9,"vwap":1445},"2025-12-15",39.114,39.158,-0.002,{"date":1448,"open":1163,"high":1163,"low":1449,"close":1132,"change":1397,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1132},"2025-12-12",39.091999,-0.43,19500,{"date":1453,"open":1139,"high":1265,"low":1139,"close":1175,"change":342,"percent_change":576,"volume":1454,"transactions":9,"vwap":1175},"2025-12-11",25100,{"date":1456,"open":1158,"high":1175,"low":1139,"close":1392,"change":576,"percent_change":861,"volume":1457,"transactions":9,"vwap":1392},"2025-12-10",9900,{"date":1459,"open":1182,"high":1287,"low":1182,"close":1164,"change":1460,"percent_change":1301,"volume":1461,"transactions":9,"vwap":1164},"2025-12-09",0.053,74200,{"date":1463,"open":1138,"high":1138,"low":1181,"close":1464,"change":1465,"percent_change":654,"volume":1436,"transactions":9,"vwap":1464},"2025-12-08",39.137,-0.093,{"date":1467,"open":1288,"high":1468,"low":1469,"close":1470,"change":1260,"percent_change":645,"volume":1471,"transactions":9,"vwap":1470},"2025-12-05",39.265,39.192,39.23,23800,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1180,"change":507,"percent_change":288,"volume":1476,"transactions":9,"vwap":1180},"2025-12-04",39.22,39.095001,12400,{"date":1478,"open":1146,"high":1158,"low":1439,"close":1158,"change":244,"percent_change":612,"volume":1479,"transactions":9,"vwap":1158},"2025-12-03",11500,{"date":1481,"open":1439,"high":1139,"low":1482,"close":1131,"change":184,"percent_change":1260,"volume":725,"transactions":9,"vwap":1131},"2025-12-02",39,{"date":1484,"open":1152,"high":1182,"low":1151,"close":1145,"change":297,"percent_change":324,"volume":855,"transactions":9,"vwap":1145},"2025-12-01",{"date":1486,"open":1131,"high":1487,"low":1159,"close":1146,"change":244,"percent_change":612,"volume":1488,"transactions":9,"vwap":1146},"2025-11-28",39.14,36300,{"date":1490,"open":1491,"high":1439,"low":1159,"close":1114,"change":18,"percent_change":841,"volume":1492,"transactions":9,"vwap":1114},"2025-11-26",38.985,58800,{"date":1494,"open":1495,"high":1056,"low":1496,"close":1174,"change":19,"percent_change":1176,"volume":1497,"transactions":9,"vwap":1174},"2025-11-25",38.739,38.66,65300,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1105,"change":253,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1105},"2025-11-24",38.46,38.76,0.76,61300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":645,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-21",38.29,38.52,38.184,38.39,0.52,46700,{"date":1513,"open":1106,"high":1057,"low":1514,"close":1515,"change":1516,"percent_change":1435,"volume":1517,"transactions":9,"vwap":1515},"2025-11-20",38.155,38.19,-0.25,61600,{"date":1519,"open":1094,"high":1520,"low":1521,"close":1522,"change":1260,"percent_change":19,"volume":1523,"transactions":9,"vwap":1522},"2025-11-19",38.59,38.353,38.44,65600,{"date":1525,"open":1120,"high":1526,"low":1527,"close":1070,"change":367,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1070},"2025-11-18",38.54,38.3,-0.42,99700,{"date":1531,"open":1060,"high":1064,"low":1500,"close":1507,"change":1397,"percent_change":1532,"volume":1416,"transactions":9,"vwap":1507},"2025-11-17",-0.44,{"date":1534,"open":1535,"high":1061,"low":1535,"close":1536,"change":1441,"percent_change":194,"volume":1537,"transactions":9,"vwap":1536},"2025-11-14",38.5,38.69,33100,{"date":1539,"open":1159,"high":1159,"low":1496,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-13",38.698,-0.337,-0.86,39900,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":826,"percent_change":394,"volume":1294,"transactions":9,"vwap":1548},"2025-11-12",39.078999,38.97,39.035,{"date":1550,"open":1551,"high":1548,"low":1552,"close":1152,"change":342,"percent_change":576,"volume":1553,"transactions":9,"vwap":1152},"2025-11-11",38.957,38.935,19100,{"date":1555,"open":1114,"high":1145,"low":1556,"close":1557,"change":702,"percent_change":127,"volume":1558,"transactions":9,"vwap":1557},"2025-11-10",38.852,38.99,37300,{"date":1560,"open":1060,"high":1092,"low":1561,"close":1536,"change":481,"percent_change":279,"volume":1562,"transactions":9,"vwap":1536},"2025-11-07",38.445,55500,{"date":1564,"open":1565,"high":1566,"low":1126,"close":1119,"change":1567,"percent_change":1230,"volume":1568,"transactions":9,"vwap":1119},"2025-11-06",38.87,38.88,-0.219,51100,{"date":1570,"open":1113,"high":1547,"low":1099,"close":1571,"change":1572,"percent_change":147,"volume":1573,"transactions":9,"vwap":1571},"2025-11-05",38.949,0.134,112400,{"date":1575,"open":1566,"high":1127,"low":1064,"close":1066,"change":1576,"percent_change":794,"volume":1577,"transactions":9,"vwap":1066},"2025-11-04",-0.199,119100,{"date":1579,"open":1439,"high":1427,"low":1127,"close":1580,"change":1581,"percent_change":244,"volume":1582,"transactions":9,"vwap":1580},"2025-11-03",39.014,0.044,103000,{"date":1584,"open":1439,"high":1439,"low":1174,"close":1547,"change":184,"percent_change":1260,"volume":1585,"transactions":9,"vwap":1547},"2025-10-31",197800,{"date":1587,"open":1199,"high":1131,"low":1056,"close":1056,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1056},"2025-10-30",-0.151,-0.39,94600,{"date":1592,"open":1164,"high":1593,"low":1145,"close":1594,"change":1595,"percent_change":324,"volume":1596,"transactions":9,"vwap":1594},"2025-10-29",39.199,39.091,-0.049,35800,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1487,"change":194,"percent_change":297,"volume":1601,"transactions":9,"vwap":1487},"2025-10-28",39.2,39.112,76100,{"date":1603,"open":1182,"high":1132,"low":1131,"close":1132,"change":893,"percent_change":47,"volume":1604,"transactions":9,"vwap":1132},"2025-10-27",162300,{"date":1606,"open":1547,"high":1607,"low":1608,"close":1547,"change":219,"percent_change":1320,"volume":1609,"transactions":9,"vwap":1547},"2025-10-24",39.0099983,38.933,92600,{"date":1611,"open":1051,"high":1566,"low":1612,"close":1057,"change":1613,"percent_change":1101,"volume":1614,"transactions":9,"vwap":1057},"2025-10-23",38.71,0.142,136700,{"date":1616,"open":1057,"high":1057,"low":1617,"close":1540,"change":1618,"percent_change":624,"volume":1619,"transactions":9,"vwap":1540},"2025-10-22",38.56,-0.112,1032600,{"date":1621,"open":1061,"high":1622,"low":1064,"close":1153,"change":380,"percent_change":380,"volume":1623,"transactions":9,"vwap":1153},"2025-10-21",38.86,406800,{"date":1625,"open":1536,"high":1622,"low":1536,"close":1153,"change":19,"percent_change":1176,"volume":1626,"transactions":9,"vwap":1153},"2025-10-20",377800,{"date":1628,"open":1617,"high":1629,"low":1630,"close":1631,"change":18,"percent_change":841,"volume":1632,"transactions":9,"vwap":1631},"2025-10-17",38.63,38.51,38.6,314700,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1630,"change":107,"percent_change":507,"volume":1637,"transactions":9,"vwap":1630},"2025-10-16",38.55,38.437,39500,{"date":1639,"open":1630,"high":1526,"low":1094,"close":1507,"change":1640,"percent_change":359,"volume":1641,"transactions":9,"vwap":1507},"2025-10-15",0.067,28200,{"date":1643,"open":1527,"high":1535,"low":1072,"close":1644,"change":1645,"percent_change":394,"volume":1646,"transactions":9,"vwap":1644},"2025-10-14",38.453,0.003,40100,{"date":1648,"open":1509,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":760,"transactions":9,"vwap":1651},"2025-10-13",38.458,38.37,38.45,0.271,0.71,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1582,"transactions":9,"vwap":1657},"2025-10-10",38.53,38.179,-0.301,-0.78,{"date":1661,"open":1507,"high":1507,"low":1500,"close":1662,"change":507,"percent_change":288,"volume":1663,"transactions":9,"vwap":1662},"2025-10-09",38.48,9800,{"date":1665,"open":1666,"high":1630,"low":1667,"close":1630,"change":185,"percent_change":492,"volume":1668,"transactions":9,"vwap":1630},"2025-10-08",38.455,38.446,19600,{"date":1670,"open":1671,"high":1651,"low":1093,"close":1522,"change":380,"percent_change":380,"volume":1672,"transactions":9,"vwap":1522},"2025-10-07",38.449,24800,{"date":1674,"open":1093,"high":1651,"low":1093,"close":1522,"change":472,"percent_change":1301,"volume":1675,"transactions":9,"vwap":1522},"2025-10-06",6300,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":102,"volume":801,"transactions":9,"vwap":1680},"2025-10-03",38.42,38.379,38.385,0.024,{"date":1683,"open":1084,"high":1084,"low":1684,"close":1685,"change":1053,"percent_change":395,"volume":1663,"transactions":9,"vwap":1685},"2025-10-02",38.335,38.361,{"date":1687,"open":1688,"high":1084,"low":1688,"close":1689,"change":342,"percent_change":576,"volume":1155,"transactions":9,"vwap":1689},"2025-10-01",38.28,38.355,{"date":1691,"open":1527,"high":1692,"low":1693,"close":1692,"change":465,"percent_change":436,"volume":1694,"transactions":9,"vwap":1692},"2025-09-30",38.315,38.25,14200,{"date":1696,"open":1697,"high":1697,"low":1693,"close":1072,"change":1698,"percent_change":184,"volume":754,"transactions":9,"vwap":1072},"2025-09-29",38.32,0.011,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1384,"volume":1704,"transactions":9,"vwap":1702},"2025-09-26",38.18,38.259,0.119,24400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1707,"change":107,"percent_change":507,"volume":1710,"transactions":9,"vwap":1707},"2025-09-25",38.14,38.15,38.035,26000,{"date":1712,"open":1693,"high":1693,"low":1713,"close":1708,"change":746,"percent_change":481,"volume":1714,"transactions":9,"vwap":1708},"2025-09-24",38.12,35700,{"date":1716,"open":1078,"high":1078,"low":1707,"close":1717,"change":203,"percent_change":367,"volume":1718,"transactions":9,"vwap":1717},"2025-09-23",38.165,7500,{"date":1720,"open":1693,"high":1693,"low":1721,"close":1722,"change":472,"percent_change":1301,"volume":1723,"transactions":9,"vwap":1722},"2025-09-22",38.13,38.225,49400,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":394,"percent_change":184,"volume":1729,"transactions":9,"vwap":1728},"2025-09-19",38.21,38.135,38.17,58900,{"date":1731,"open":1732,"high":1728,"low":1733,"close":1732,"change":1734,"percent_change":912,"volume":1735,"transactions":9,"vwap":1732},"2025-09-18",38.16,38.099998,0.104,20200,{"date":1737,"open":1085,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":107,"volume":1742,"transactions":9,"vwap":1740},"2025-09-17",38.082001,37.96,38.056,-0.003,37000,{"date":1744,"open":1745,"high":1746,"low":1085,"close":1747,"change":1748,"percent_change":-6,"volume":1749,"transactions":9,"vwap":1747},"2025-09-16",38.080002,38.11,38.058998,-0.001,2100,{"date":1751,"open":1733,"high":1733,"low":1752,"close":1753,"change":1754,"percent_change":244,"volume":1755,"transactions":9,"vwap":1753},"2025-09-15",38.040001,38.060001,0.043,115800,{"date":1757,"open":1753,"high":1753,"low":1758,"close":1758,"change":1759,"percent_change":395,"volume":842,"transactions":9,"vwap":1758},"2025-09-12",38.016998,0.007,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":137,"volume":966,"transactions":9,"vwap":1763},"2025-09-11",37.93,38.0099983,0.121,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":576,"volume":1771,"transactions":9,"vwap":1769},"2025-09-10",37.97,37.85,37.889,0.039,6600,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1768,"change":102,"percent_change":568,"volume":1128,"transactions":9,"vwap":1768},"2025-09-09",37.86,37.772,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":185,"percent_change":893,"volume":1261,"transactions":9,"vwap":1780},"2025-09-08",37.89,37.755,37.79,{"date":1782,"open":1783,"high":1768,"low":1784,"close":1785,"change":1786,"percent_change":482,"volume":1787,"transactions":9,"vwap":1785},"2025-09-05",37.82,37.62,37.72,-0.035,5500,{"date":1789,"open":1790,"high":1779,"low":1791,"close":1779,"change":922,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1779},"2025-09-04",37.63,37.6,0.44,9500,{"date":1795,"open":1796,"high":1791,"low":1797,"close":1798,"change":1799,"percent_change":612,"volume":1309,"transactions":9,"vwap":1798},"2025-09-03",37.58,37.491,37.59,0.105,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":973,"volume":1261,"transactions":9,"vwap":1803},"2025-09-02",37.31,37.485,37.28,-0.124,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":624,"volume":1102,"transactions":9,"vwap":1810},"2025-08-29",37.74,37.581,37.609,-0.111,{"date":1813,"open":1814,"high":1785,"low":1814,"close":1785,"change":1815,"percent_change":568,"volume":1816,"transactions":9,"vwap":1785},"2025-08-28",37.65,0.061,26800,{"date":1818,"open":1814,"high":1819,"low":1790,"close":1819,"change":1820,"percent_change":1331,"volume":795,"transactions":9,"vwap":1819},"2025-08-27",37.659,0.056,{"date":1822,"open":1796,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":359,"volume":1827,"transactions":9,"vwap":1825},"2025-08-26",37.61,37.52,37.603,0.064,11600,{"date":1829,"open":1830,"high":1823,"low":1831,"close":1831,"change":1832,"percent_change":237,"volume":1833,"transactions":9,"vwap":1831},"2025-08-25",37.56,37.539,-0.053,16600,{"date":1835,"open":1836,"high":1784,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-08-22",37.35,37.592,0.322,0.86,13500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":508,"percent_change":289,"volume":1847,"transactions":9,"vwap":1846},"2025-08-21",37.26,37.34,37.22,37.27,28800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1844,"change":203,"percent_change":367,"volume":692,"transactions":9,"vwap":1844},"2025-08-20",37.36,37.37,37.24,{"date":1854,"open":1855,"high":1855,"low":1851,"close":1856,"change":482,"percent_change":654,"volume":1857,"transactions":9,"vwap":1856},"2025-08-19",37.54,37.4,5200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1860,"change":826,"percent_change":394,"volume":1863,"transactions":9,"vwap":1860},"2025-08-18",37.49,37.51,37.46,4500,{"date":1865,"open":1798,"high":1798,"low":1866,"close":1803,"change":443,"percent_change":316,"volume":1867,"transactions":9,"vwap":1803},"2025-08-15",37.48,49900,{"date":1869,"open":1870,"high":1855,"low":1870,"close":1855,"change":107,"percent_change":507,"volume":1222,"transactions":9,"vwap":1855},"2025-08-14",37.47,{"date":1872,"open":1873,"high":1873,"low":1862,"close":1874,"change":1875,"percent_change":861,"volume":966,"transactions":9,"vwap":1874},"2025-08-13",37.57,37.55,0.097,{"date":1877,"open":1878,"high":1862,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-08-12",37.3,37.453,0.232,0.62,91600,{"date":1884,"open":1836,"high":1836,"low":1885,"close":1886,"change":1887,"percent_change":316,"volume":1888,"transactions":9,"vwap":1886},"2025-08-11",37.201,37.221,-0.056,12800,{"date":1890,"open":1852,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":961,"transactions":9,"vwap":1893},"2025-08-08",37.29,37.23,37.277,0.184,0.5,{"date":1897,"open":1892,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":316,"volume":1902,"transactions":9,"vwap":1900},"2025-08-07",37.237,37.00099945,37.092999,-0.057,6500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1908,"percent_change":47,"volume":1909,"transactions":9,"vwap":1906},"2025-08-06",37.049999,37.15,36.99,0.182,17900,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":427,"volume":1916,"transactions":9,"vwap":1914},"2025-08-05",37.11,36.95,36.968,-0.097,22500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":1923,"volume":1430,"transactions":9,"vwap":1920},"2025-08-04",36.94,37.064999,36.93,0.285,0.77,{"date":1925,"open":1913,"high":1913,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":741,"transactions":9,"vwap":1927},"2025-08-01",36.67,36.78,-0.298,-0.8,{"date":1931,"open":1891,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":691,"volume":1936,"transactions":9,"vwap":1934},"2025-07-31",37.318,37.07,37.077999,-0.068,475000,{"date":1938,"open":1892,"high":1852,"low":1939,"close":1940,"change":194,"percent_change":297,"volume":1941,"transactions":9,"vwap":1940},"2025-07-30",37.060001,37.146,5900,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":334,"volume":1948,"transactions":9,"vwap":1946},"2025-07-29",37.32,37.16,37.166,-0.045,37900,{"date":1950,"open":1951,"high":1843,"low":1952,"close":1953,"change":227,"percent_change":184,"volume":1954,"transactions":9,"vwap":1953},"2025-07-28",37.21,37.17,37.211,28300,{"date":1956,"open":1957,"high":1852,"low":1958,"close":1959,"change":1754,"percent_change":436,"volume":1960,"transactions":9,"vwap":1959},"2025-07-25",37.14,37.13,37.198,13300,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":219,"volume":1967,"transactions":9,"vwap":1965},"2025-07-24",37.09,37.217,37.155,0.049,10300,{"date":1969,"open":1963,"high":1957,"low":1913,"close":1970,"change":1971,"percent_change":142,"volume":1972,"transactions":9,"vwap":1970},"2025-07-23",37.106,0.141,52500,{"date":1974,"open":1921,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":1260,"volume":1863,"transactions":9,"vwap":1975},"2025-07-22",36.965,36.87,0.028,{"date":1979,"open":1980,"high":1907,"low":1980,"close":1981,"change":1982,"percent_change":708,"volume":1422,"transactions":9,"vwap":1981},"2025-07-21",36.91,36.937,0.087,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":107,"percent_change":507,"volume":1988,"transactions":9,"vwap":1987},"2025-07-18",36.98,36.82,36.85,9600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":576,"percent_change":912,"volume":717,"transactions":9,"vwap":1994},"2025-07-17",36.8,36.9,36.79,36.86,{"date":1996,"open":1991,"high":1991,"low":1997,"close":1998,"change":854,"percent_change":219,"volume":1999,"transactions":9,"vwap":1998},"2025-07-16",36.61,36.76,12300,{"date":2001,"open":1921,"high":1921,"low":2002,"close":2003,"change":1373,"percent_change":237,"volume":913,"transactions":9,"vwap":2003},"2025-07-15",36.71,36.713,{"date":2005,"open":1998,"high":2006,"low":1926,"close":2006,"change":2007,"percent_change":1260,"volume":1787,"transactions":9,"vwap":2006},"2025-07-14",36.765,0.029,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":1397,"volume":760,"transactions":9,"vwap":2012},"2025-07-11",36.64,36.77,36.736,-0.063,{"date":2015,"open":2016,"high":1994,"low":2017,"close":2018,"change":2019,"percent_change":219,"volume":2020,"transactions":9,"vwap":2018},"2025-07-10",36.72,36.7,36.799,0.048,32800,{"date":2022,"open":2023,"high":2024,"low":2010,"close":2024,"change":2025,"percent_change":753,"volume":2026,"transactions":9,"vwap":2024},"2025-07-09",36.74,36.751,0.151,36800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":194,"percent_change":297,"volume":1787,"transactions":9,"vwap":2032},"2025-07-08",36.62,36.68,36.58,36.6,{"date":2034,"open":2029,"high":2035,"low":2036,"close":2029,"change":316,"percent_change":2037,"volume":862,"transactions":9,"vwap":2029},"2025-07-07",36.696,36.55,-0.41,{"date":2039,"open":2002,"high":2040,"low":2002,"close":2011,"change":2041,"percent_change":1249,"volume":2042,"transactions":9,"vwap":2011},"2025-07-03",36.81,0.152,27500,{"date":2044,"open":2036,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2045},"2025-07-02",36.618,36.54,0.082,0.22,2500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":203,"volume":2057,"transactions":9,"vwap":2055},"2025-07-01",36.53,36.57,36.47,36.536,-0.021,11800,{"date":2059,"open":2036,"high":2060,"low":2061,"close":2060,"change":244,"percent_change":702,"volume":2057,"transactions":9,"vwap":2060},"2025-06-30",36.557,36.43,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":1875,"percent_change":912,"volume":1148,"transactions":9,"vwap":2065},"2025-06-27",36.41,36.447,36.34,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":1221,"percent_change":2072,"volume":1675,"transactions":9,"vwap":2070},"2025-06-26",36.28,36.35,36.23,0.51,{"date":2074,"open":2071,"high":2071,"low":2075,"close":2076,"change":1441,"percent_change":194,"volume":2077,"transactions":9,"vwap":2076},"2025-06-25",36.112,36.165,17300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":1653,"volume":1013,"transactions":9,"vwap":2081},"2025-06-24",36.09,36.173,36.060001,0.256,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1428,"percent_change":2089,"volume":1374,"transactions":9,"vwap":2087},"2025-06-23",35.76,35.917,35.66,0.57,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":279,"volume":779,"transactions":9,"vwap":2094},"2025-06-20",35.9,35.69,35.712,-0.034,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":394,"percent_change":184,"volume":2102,"transactions":9,"vwap":2101},"2025-06-18",35.75,35.82,35.71,35.746,3700,{"date":2104,"open":2105,"high":2105,"low":2100,"close":2106,"change":2107,"percent_change":1201,"volume":846,"transactions":9,"vwap":2106},"2025-06-17",35.87,35.736,-0.173,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":851,"transactions":9,"vwap":2112},"2025-06-16",35.85,36.0099983,35.909,0.227,0.64,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1035,"transactions":9,"vwap":2120},"2025-06-13",35.73,35.879,35.65,35.682,-0.262,-0.73,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":892,"percent_change":2048,"volume":831,"transactions":9,"vwap":2127},"2025-06-12",35.86,35.947,35.944,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":367,"volume":1185,"transactions":9,"vwap":2132},"2025-06-11",36.02,35.81,35.866,-0.059,{"date":2135,"open":2092,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":612,"volume":2140,"transactions":9,"vwap":2138},"2025-06-10",35.93,35.824,35.925,0.099,25400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":395,"volume":1102,"transactions":9,"vwap":2146},"2025-06-09",35.838,35.84,35.806,35.826,0.008,{"date":2149,"open":2150,"high":2151,"low":2117,"close":2152,"change":2153,"percent_change":2154,"volume":717,"transactions":9,"vwap":2152},"2025-06-06",35.795,35.88,35.818,0.233,0.65,{"date":2156,"open":2093,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":973,"volume":814,"transactions":9,"vwap":2159},"2025-06-05",35.77,35.51,35.585,-0.118,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":227,"percent_change":342,"volume":2166,"transactions":9,"vwap":2165},"2025-06-04",35.652,35.78,35.703,12900,{"date":2168,"open":2169,"high":2093,"low":2169,"close":2093,"change":2170,"percent_change":753,"volume":2102,"transactions":9,"vwap":2093},"2025-06-03",35.52,0.146,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":402,"percent_change":1301,"volume":998,"transactions":9,"vwap":2174},"2025-06-02",35.42,35.544,35.41,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":576,"volume":2181,"transactions":9,"vwap":2179},"2025-05-30",35.23,35.494,0.036,2200,{"date":2183,"open":2184,"high":2158,"low":2185,"close":2186,"change":892,"percent_change":2048,"volume":966,"transactions":9,"vwap":2186},"2025-05-29",35.48,35.38,35.458,{"date":2188,"open":2169,"high":2169,"low":2189,"close":2185,"change":203,"percent_change":1397,"volume":2190,"transactions":9,"vwap":2185},"2025-05-28",35.37,9300,{"date":2192,"open":2189,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":806,"transactions":9,"vwap":2195},"2025-05-27",35.47,35.27,35.44,0.364,1.04,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":595,"volume":1380,"transactions":9,"vwap":2202},"2025-05-23",35.02,35.19,35.076,-0.184,{"date":2205,"open":2178,"high":2206,"low":2207,"close":2208,"change":184,"percent_change":18,"volume":2049,"transactions":9,"vwap":2208},"2025-05-22",35.33,35.2,35.26,{"date":2210,"open":2175,"high":2211,"low":2212,"close":2178,"change":1928,"percent_change":2213,"volume":1166,"transactions":9,"vwap":2178},"2025-05-21",35.49,35.18,-0.84,{"date":2215,"open":2216,"high":2217,"low":2184,"close":2218,"change":935,"percent_change":991,"volume":1718,"transactions":9,"vwap":2218},"2025-05-20",35.517,35.61,35.528,{"date":2220,"open":2221,"high":2217,"low":2221,"close":2217,"change":2222,"percent_change":102,"volume":1663,"transactions":9,"vwap":2217},"2025-05-19",35.34,0.022,{"date":2224,"open":2225,"high":2217,"low":2226,"close":2227,"change":948,"percent_change":1792,"volume":2228,"transactions":9,"vwap":2227},"2025-05-16",35.54,35.43,35.588,2700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":942,"percent_change":645,"volume":814,"transactions":9,"vwap":2234},"2025-05-15",35.28,35.46,35.25,35.433,{"date":2236,"open":2237,"high":2189,"low":2231,"close":2238,"change":2239,"percent_change":380,"volume":2240,"transactions":9,"vwap":2238},"2025-05-14",35.29,35.361,0.001,10400,{"date":2242,"open":2208,"high":2195,"low":2207,"close":2243,"change":2244,"percent_change":2072,"volume":955,"transactions":9,"vwap":2243},"2025-05-13",35.36,0.179,{"date":2246,"open":2247,"high":2201,"low":2247,"close":2248,"change":2089,"percent_change":2249,"volume":1148,"transactions":9,"vwap":2248},"2025-05-12",35.040001,35.181,1.65,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":731,"percent_change":288,"volume":2255,"transactions":9,"vwap":2254},"2025-05-09",34.69,34.54,34.611,20000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2258,"change":2261,"percent_change":531,"volume":887,"transactions":9,"vwap":2258},"2025-05-08",34.64,34.78,34.63,0.161,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":492,"volume":1675,"transactions":9,"vwap":2266},"2025-05-07",34.485,34.33,34.479,0.062,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":654,"volume":2275,"transactions":9,"vwap":2273},"2025-05-06",34.428,34.5,34.38,34.417,-0.083,1900,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2271,"change":367,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2271},"2025-05-05",34.48,34.637,-0.46,4400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":117,"percent_change":33,"volume":1013,"transactions":9,"vwap":2287},"2025-05-02",34.59,34.71,34.514,34.66,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":306,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-01",34.432,34.52,34.41,0.39,7300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1349,"percent_change":576,"volume":1096,"transactions":9,"vwap":2300},"2025-04-30",34.040001,34.339,33.92,34.275,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":892,"percent_change":841,"volume":2306,"transactions":9,"vwap":2305},"2025-04-29",34.099998,34.269,34.24,5600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":394,"volume":2313,"transactions":9,"vwap":2310},"2025-04-28",34.039001,34.162,33.989,0.002,3500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2072,"volume":2321,"transactions":9,"vwap":2319},"2025-04-25",34.07,34.17,33.98,34.16,0.172,57700,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2049,"transactions":9,"vwap":2325},"2025-04-24",33.7,33.988,0.332,0.99,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":97,"volume":2335,"transactions":9,"vwap":2333},"2025-04-23",33.81,33.84,33.59,33.656,0.336,13000,{"date":175,"open":2337,"high":2338,"low":171,"close":2339,"change":1331,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},33.17,33.42,33.32,0.45,23700]