[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSEP":3,"homepage-market-summary":26,"stock-historical-GSEP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GSEP","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 - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.32,42.39,42.4,42.22,42.15,0.17,0.4,46885,42.41,37.395,77938.78404012,98.2,764,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":19,"price":123,"is_up":11},"Energy","XLE",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":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":21,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},33.25,75979,27732496.01003,26.52,"2025-04-22",[177,180,190,200,210,221,231,241,251,258,268,278,284,295,303,311,318,329,337,345,350,359,368,377,386,393,400,406,415,423,429,436,442,452,458,466,473,481,491,496,504,513,522,531,542,551,561,569,576,584,592,601,609,616,624,634,640,647,655,664,668,674,681,685,691,696,703,709,714,720,726,732,740,746,753,758,761,766,771,777,784,790,794,803,806,811,817,823,828,834,839,845,848,852,857,864,870,876,884,888,893,898,905,911,918,925,932,939,946,952,959,964,970,976,985,991,998,1003,1009,1016,1024,1031,1038,1046,1053,1059,1064,1069,1076,1083,1088,1095,1104,1109,1115,1121,1128,1135,1142,1148,1154,1159,1164,1168,1174,1180,1188,1194,1199,1207,1212,1217,1223,1230,1237,1242,1245,1250,1254,1258,1265,1272,1275,1280,1286,1291,1297,1302,1307,1312,1316,1323,1326,1330,1333,1337,1339,1345,1351,1356,1360,1364,1367,1370,1374,1377,1381,1385,1390,1394,1399,1404,1409,1415,1419,1424,1429,1435,1440,1445,1451,1456,1461,1464,1470,1474,1478,1482,1485,1488,1493,1497,1501,1507,1513,1519,1526,1533,1539,1547,1552,1557,1562,1565,1571,1579,1583,1587,1591,1596,1601,1605,1611,1617,1621,1626,1631,1638,1644,1648,1651,1656,1662,1666,1671,1679,1686,1690,1694,1698,1701,1704,1708,1714,1718,1721,1726,1730,1733,1736,1740,1744,1747,1754,1758,1762,1766,1769,1774,1777,1780,1785,1791,1798,1803,1805,1812,1817,1821,1827,1831,1838,1844,1850,1856,1860,1865,1871,1877,1881,1887,1893,1899,1906,1912,1919,1925,1930,1933,1936,1941,1946,1951,1956,1961,1967,1974,1980,1984,1990,1994,2000,2005,2013,2020,2023,2028,2035,2041,2046,2053,2059,2068,2075,2080,2088,2094,2101,2107,2112,2118,2123,2129,2134,2142,2147,2152,2157,2163,2170,2178,2183,2191,2197,2202,2206,2212,2220,2226,2234,2240,2246,2252,2258,2262,2267,2275,2281,2288,2293,2298,2304,2309,2318,2324],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},200,42.2847,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",42.05,42.2,41.98,0.03,0.07,327798.3753,422,42.0777,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",42.235,42.31,42.12,-0.04,-0.09,65250.3505,545,42.2385,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",42.27,42.07,42.16,-0.02,-0.05,69793.4462,384,42.1424,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",42.25,42.26,42.1176,42.18,-0.135,-0.32,58269.9378,309,42.1869,{"date":222,"open":213,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",42.36,42.21,42.315,0.085,0.2,55877.368,402,42.299,{"date":232,"open":204,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",42.2683,42.09,42.23,0.13,0.31,288342.1711,709,42.1375,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",42.29,42.34,42.1,-0.26,-0.61,628526.4315,587,42.1845,{"date":252,"open":21,"high":21,"low":243,"close":223,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",0.04,0.09,285684.2055,1250,42.3287,{"date":259,"open":260,"high":261,"low":262,"close":13,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",42.24,42.38,42.1589,0.24,0.57,219461.5222,777,42.2895,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",42.11,42,42.08,0.08,0.19,253868.4038,1072,42.0788,{"date":279,"open":184,"high":234,"low":184,"close":271,"change":280,"percent_change":186,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.0301,35624.8236,174,42.052,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",42.03,42.04,41.93,41.9699,0.01,0.02,24442.8236,132,42.0062,{"date":296,"open":287,"high":287,"low":297,"close":298,"change":195,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",41.9183,41.9599,-0.1,16706.7332,74,41.9675,{"date":304,"open":305,"high":305,"low":288,"close":306,"change":307,"percent_change":186,"volume":308,"transactions":309,"vwap":310},"2026-09-14",42.06,41.9999,0.0299,41071.2332,316,41.986,{"date":312,"open":313,"high":313,"low":288,"close":314,"change":273,"percent_change":274,"volume":315,"transactions":316,"vwap":317},"2026-09-11",42.02,41.97,47953.6332,59,41.9966,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",41.92,41.9245,41.82,41.89,-0.03,-0.07,17784.6332,155,41.8765,{"date":330,"open":331,"high":331,"low":332,"close":320,"change":291,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",41.99,41.8801,0.05,2185.0782,30,41.9477,{"date":338,"open":339,"high":314,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",41.9,-0.055,-0.13,18317.6332,145,41.9307,{"date":346,"open":313,"high":313,"low":339,"close":347,"change":185,"percent_change":186,"volume":348,"transactions":271,"vwap":349},"2026-09-04",41.955,1762.6332,41.9322,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":103,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",41.96,41.88,41.925,0.14,10616,81,41.9028,{"date":360,"open":361,"high":353,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",41.78,41.865,0.065,0.16,6114.474,55,41.8629,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":195,"percent_change":299,"volume":374,"transactions":375,"vwap":376},"2026-09-01",41.77,41.8499,41.75,41.8,20148.08,146,41.813,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":206,"volume":383,"transactions":384,"vwap":385},"2026-08-31",41.81,41.8599,41.84,-0.0201,15917,111,41.8277,{"date":387,"open":322,"high":339,"low":322,"close":388,"change":389,"percent_change":253,"volume":390,"transactions":391,"vwap":392},"2026-08-28",41.8601,0.0151,5047,38,41.8638,{"date":394,"open":370,"high":395,"low":370,"close":396,"change":226,"percent_change":227,"volume":397,"transactions":398,"vwap":399},"2026-08-27",41.8799,41.845,28764,164,41.8122,{"date":401,"open":322,"high":322,"low":402,"close":402,"change":403,"percent_change":103,"volume":404,"transactions":271,"vwap":405},"2026-08-26",41.76,0.0265,11056,41.7713,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":103,"volume":412,"transactions":413,"vwap":414},"2026-08-25",41.72,41.8186,41.7335,0.0235,16257.3422,125,41.7345,{"date":416,"open":417,"high":370,"low":418,"close":419,"change":108,"percent_change":205,"volume":420,"transactions":421,"vwap":422},"2026-08-24",41.721397,41.7,41.71,10535.8274,88,41.7268,{"date":424,"open":425,"high":425,"low":426,"close":408,"change":186,"percent_change":18,"volume":427,"transactions":293,"vwap":428},"2026-08-21",41.7786,41.6901,21789.4729,41.7202,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":206,"percent_change":433,"volume":434,"transactions":391,"vwap":435},"2026-08-20",41.735,41.65,-0.12,6064,41.718,{"date":437,"open":419,"high":438,"low":418,"close":418,"change":185,"percent_change":186,"volume":439,"transactions":440,"vwap":441},"2026-08-19",41.7899,8286,76,41.7261,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",41.68,41.705,41.67,-0.075,-0.18,7680,80,41.677,{"date":453,"open":379,"high":379,"low":419,"close":454,"change":455,"percent_change":253,"volume":456,"transactions":301,"vwap":457},"2026-08-17",41.745,0.015,8130,41.7325,{"date":459,"open":370,"high":370,"low":460,"close":461,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",41.7106,41.73,0,6232,39,41.7434,{"date":467,"open":468,"high":468,"low":418,"close":461,"change":469,"percent_change":253,"volume":470,"transactions":471,"vwap":472},"2026-08-13",41.86,0.0161,5142.282,50,41.7336,{"date":474,"open":402,"high":402,"low":475,"close":476,"change":477,"percent_change":355,"volume":478,"transactions":479,"vwap":480},"2026-08-12",41.66,41.7139,0.0589,3215.34193,40,41.6923,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":195,"volume":488,"transactions":489,"vwap":490},"2026-08-11",41.6482,41.675,41.62,41.655,-0.015,8006,43,41.629,{"date":492,"open":484,"high":461,"low":493,"close":446,"change":185,"percent_change":186,"volume":494,"transactions":301,"vwap":495},"2026-08-10",41.64,9963,41.6651,{"date":497,"open":498,"high":493,"low":499,"close":493,"change":500,"percent_change":274,"volume":501,"transactions":502,"vwap":503},"2026-08-07",41.61,41.6,0.078,12976,107,41.6121,{"date":505,"open":506,"high":499,"low":507,"close":508,"change":509,"percent_change":205,"volume":510,"transactions":511,"vwap":512},"2026-08-06",41.592405,41.56,41.562,-0.008,12441,86,41.579,{"date":514,"open":515,"high":485,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",41.57,41.551,-0.025,-0.06,19585,66,41.5748,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",41.525,41.595,0.155,0.37,212407,61,41.5772,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",41.39,41.48,41.34,41.44,0.1377,0.33,13027,45,41.4106,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":142,"volume":548,"transactions":549,"vwap":550},"2026-07-31",41.24,41.3023,41.05,0.1574,11292,70,41.2228,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",41.01,41.145,41.1449,0.3249,0.8,3640,48,41.0917,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":246,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",41.13,40.82,-0.63,12716,93,40.9315,{"date":570,"open":563,"high":563,"low":571,"close":572,"change":103,"percent_change":573,"volume":574,"transactions":440,"vwap":575},"2026-07-28",41,41.08,0.15,6236.0001,41.087,{"date":577,"open":563,"high":578,"low":579,"close":580,"change":291,"percent_change":333,"volume":581,"transactions":582,"vwap":583},"2026-07-27",41.14,40.96,41.02,13500,135,41.0097,{"date":585,"open":586,"high":587,"low":571,"close":571,"change":588,"percent_change":186,"volume":589,"transactions":590,"vwap":591},"2026-07-24",41.06,41.1121,0.0307,2188,32,41.0542,{"date":593,"open":594,"high":546,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":271,"vwap":600},"2026-07-23",41.04,40.8887,40.9693,-0.1807,-0.44,4446,40.984,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":108,"percent_change":205,"volume":606,"transactions":607,"vwap":608},"2026-07-22",41.2,41.1401,41.15,17440,99,41.17,{"date":610,"open":611,"high":611,"low":572,"close":612,"change":613,"percent_change":118,"volume":614,"transactions":511,"vwap":615},"2026-07-21",41.19,41.16,0.1039,112442,41.1054,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":103,"volume":621,"transactions":622,"vwap":623},"2026-07-20",41.18,41.0561,0.0261,2974,52,41.1125,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-17",40.97,41.12,41.03,-0.14,-0.34,8709,90,41.0253,{"date":635,"open":618,"high":636,"low":627,"close":608,"change":206,"percent_change":433,"volume":637,"transactions":638,"vwap":639},"2026-07-16",41.2199,16724.1,91,41.1902,{"date":641,"open":618,"high":544,"low":578,"close":642,"change":643,"percent_change":274,"volume":644,"transactions":645,"vwap":646},"2026-07-15",41.22,0.0799,14638,143,41.1958,{"date":648,"open":612,"high":649,"low":578,"close":604,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-14",41.21,0.0401,0.1,20119,92,41.1606,{"date":656,"open":563,"high":657,"low":658,"close":659,"change":196,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-13",41.195,41.09,41.1,-0.22,10725.653,58,41.133,{"date":665,"open":666,"high":611,"low":666,"close":611,"change":186,"percent_change":18,"volume":667,"transactions":9,"vwap":611},"2026-07-10",41.049999,5200,{"date":669,"open":580,"high":605,"low":670,"close":627,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":627},"2026-07-09",41.0099983,0.118,0.29,5100,{"date":675,"open":676,"high":670,"low":677,"close":678,"change":679,"percent_change":195,"volume":680,"transactions":9,"vwap":678},"2026-07-08",40.93,40.89,41.0019989,-0.018,11400,{"date":682,"open":666,"high":683,"low":670,"close":580,"change":206,"percent_change":433,"volume":684,"transactions":9,"vwap":580},"2026-07-07",41.091999,259200,{"date":686,"open":670,"high":627,"low":571,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",41.07,0.11,0.27,45200,{"date":692,"open":687,"high":687,"low":693,"close":579,"change":694,"percent_change":206,"volume":695,"transactions":9,"vwap":579},"2026-07-02",40.88,-0.021,10900,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":333,"volume":702,"transactions":9,"vwap":700},"2026-07-01",40.9,41.029999,40.981,0.021,9900,{"date":704,"open":705,"high":579,"low":706,"close":579,"change":355,"percent_change":707,"volume":708,"transactions":9,"vwap":579},"2026-06-30",40.895,40.888,0.34,15200,{"date":710,"open":711,"high":712,"low":711,"close":564,"change":713,"percent_change":264,"volume":702,"transactions":9,"vwap":564},"2026-06-29",40.72,40.83,0.23,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":324,"percent_change":325,"volume":719,"transactions":9,"vwap":718},"2026-06-26",40.52,40.76,40.59,70800,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":195,"percent_change":299,"volume":725,"transactions":9,"vwap":724},"2026-06-25",40.725,40.61,40.62,26000,{"date":727,"open":728,"high":729,"low":718,"close":730,"change":205,"percent_change":206,"volume":731,"transactions":9,"vwap":730},"2026-06-24",40.7,40.77,40.66,442200,{"date":733,"open":728,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-23",40.789,40.67,40.68,-0.185,-0.45,202500,{"date":741,"open":742,"high":676,"low":564,"close":743,"change":744,"percent_change":108,"volume":745,"transactions":9,"vwap":743},"2026-06-22",40.92,40.865,-0.005,83600,{"date":747,"open":748,"high":677,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-18",40.74,40.87,0.18,0.44,26100,{"date":754,"open":693,"high":755,"low":756,"close":756,"change":448,"percent_change":598,"volume":757,"transactions":9,"vwap":756},"2026-06-17",40.915,40.69,38700,{"date":759,"open":670,"high":670,"low":749,"close":749,"change":324,"percent_change":325,"volume":760,"transactions":9,"vwap":749},"2026-06-16",2500,{"date":762,"open":693,"high":626,"low":749,"close":698,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":698},"2026-06-15",0.22,0.54,5600,{"date":767,"open":736,"high":768,"low":769,"close":736,"change":273,"percent_change":227,"volume":770,"transactions":9,"vwap":736},"2026-06-12",40.71,40.6,26300,{"date":772,"open":773,"high":769,"low":774,"close":769,"change":775,"percent_change":154,"volume":776,"transactions":9,"vwap":769},"2026-06-11",40.46,40.35,0.3,6900,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-10",40.42,40.3,-0.27,-0.67,3600,{"date":785,"open":735,"high":786,"low":787,"close":788,"change":206,"percent_change":433,"volume":789,"transactions":9,"vwap":788},"2026-06-09",40.75,40.255,40.57,72200,{"date":791,"open":730,"high":736,"low":718,"close":724,"change":792,"percent_change":186,"volume":793,"transactions":9,"vwap":724},"2026-06-08",0.029,80600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-05",40.782,40.8,40.58,40.591,-0.279,-0.68,9100,{"date":804,"open":564,"high":677,"low":564,"close":749,"change":253,"percent_change":651,"volume":805,"transactions":9,"vwap":749},"2026-06-04",58000,{"date":807,"open":808,"high":809,"low":138,"close":712,"change":324,"percent_change":325,"volume":810,"transactions":9,"vwap":712},"2026-06-03",40.846,40.85,8200,{"date":812,"open":813,"high":814,"low":712,"close":815,"change":744,"percent_change":108,"volume":816,"transactions":9,"vwap":815},"2026-06-02",40.884,40.91,40.86,21300,{"date":818,"open":819,"high":820,"low":819,"close":743,"change":821,"percent_change":103,"volume":822,"transactions":9,"vwap":743},"2026-06-01",40.823,40.885,0.025,8400,{"date":824,"open":797,"high":815,"low":797,"close":825,"change":826,"percent_change":236,"volume":827,"transactions":9,"vwap":825},"2026-05-29",40.84,0.055,30400,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":333,"percent_change":833,"volume":827,"transactions":9,"vwap":832},"2026-05-28",40.735,40.805,40.785,0.12,{"date":835,"open":836,"high":836,"low":736,"close":830,"change":837,"percent_change":186,"volume":838,"transactions":9,"vwap":830},"2026-05-27",40.78,0.028,251500,{"date":840,"open":841,"high":841,"low":735,"close":842,"change":843,"percent_change":263,"volume":844,"transactions":9,"vwap":842},"2026-05-26",40.79,40.707,0.097,26800,{"date":846,"open":711,"high":711,"low":723,"close":723,"change":253,"percent_change":651,"volume":847,"transactions":9,"vwap":723},"2026-05-22",12400,{"date":849,"open":850,"high":798,"low":850,"close":788,"change":462,"percent_change":462,"volume":851,"transactions":9,"vwap":788},"2026-05-21",40.47,11300,{"date":853,"open":854,"high":788,"low":779,"close":788,"change":227,"percent_change":855,"volume":856,"transactions":9,"vwap":788},"2026-05-20",40.5,0.5,19300,{"date":858,"open":859,"high":773,"low":860,"close":861,"change":629,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-19",40.43,40.36,40.37,-0.35,6400,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":185,"percent_change":186,"volume":869,"transactions":9,"vwap":868},"2026-05-18",40.54,40.4,40.51,12100,{"date":871,"open":859,"high":872,"low":859,"close":873,"change":874,"percent_change":660,"volume":875,"transactions":9,"vwap":873},"2026-05-15",40.515,40.48,-0.088,2355500,{"date":877,"open":878,"high":723,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-14",40.55,40.505,40.568,0.083,0.21,60600,{"date":885,"open":779,"high":854,"low":867,"close":886,"change":253,"percent_change":651,"volume":887,"transactions":9,"vwap":886},"2026-05-13",40.485,42800,{"date":889,"open":859,"high":890,"low":780,"close":891,"change":744,"percent_change":108,"volume":892,"transactions":9,"vwap":891},"2026-05-12",40.45,40.445,14700,{"date":894,"open":773,"high":850,"low":895,"close":890,"change":896,"percent_change":833,"volume":897,"transactions":9,"vwap":890},"2026-05-11",40.39,0.049,10800,{"date":899,"open":900,"high":890,"low":901,"close":902,"change":903,"percent_change":882,"volume":904,"transactions":9,"vwap":902},"2026-05-08",40.449,40.38,40.401,0.086,16400,{"date":906,"open":774,"high":859,"low":907,"close":908,"change":325,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-07",40.287,40.315,-0.17,13900,{"date":912,"open":913,"high":867,"low":914,"close":915,"change":916,"percent_change":917,"volume":892,"transactions":9,"vwap":915},"2026-05-06",40.339,40.31,40.385,0.165,0.41,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":750,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-05",40.2,40.22,40.12,0.45,9000,{"date":926,"open":927,"high":920,"low":928,"close":929,"change":299,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-04",40.15,39.995,40.040001,-0.25,249300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":273,"percent_change":227,"volume":938,"transactions":9,"vwap":937},"2026-05-01",40.18,40.23,40.11,40.14,19500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":355,"percent_change":147,"volume":945,"transactions":9,"vwap":944},"2026-04-30",39.973,40.09,39.89,40.060001,1012500,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":290,"percent_change":185,"volume":951,"transactions":9,"vwap":950},"2026-04-29",39.94,39.85,39.92,30300,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":324,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-28",39.885,39.91,39.84,-0.08,12700,{"date":960,"open":961,"high":961,"low":962,"close":948,"change":108,"percent_change":324,"volume":963,"transactions":9,"vwap":948},"2026-04-27",39.96,39.875,28700,{"date":965,"open":950,"high":966,"low":967,"close":968,"change":355,"percent_change":147,"volume":969,"transactions":9,"vwap":968},"2026-04-24",39.97,39.81,39.95,19000,{"date":971,"open":972,"high":955,"low":973,"close":967,"change":974,"percent_change":975,"volume":725,"transactions":9,"vwap":967},"2026-04-23",39.79,39.71,-0.061,-0.15,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-22",39.86,39.88,39.8,39.871,0.184,0.46,40100,{"date":986,"open":943,"high":943,"low":987,"close":988,"change":989,"percent_change":930,"volume":990,"transactions":9,"vwap":988},"2026-04-21",39.65,39.687,-0.098,54400,{"date":992,"open":956,"high":956,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-20",39.73,39.785,-0.045,-0.11,12600,{"date":999,"open":1000,"high":955,"low":967,"close":143,"change":882,"percent_change":1001,"volume":1002,"transactions":9,"vwap":143},"2026-04-17",39.82,0.53,16500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":333,"percent_change":236,"volume":1008,"transactions":9,"vwap":1007},"2026-04-16",39.67,39.56,39.62,45300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":273,"percent_change":227,"volume":1015,"transactions":9,"vwap":1014},"2026-04-15",39.5,39.61,39.47,39.57,23200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-04-14",39.35,39.49,39.345,0.255,0.65,28000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-13",38.93,39.235,0.225,0.58,14500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":205,"percent_change":206,"volume":1037,"transactions":9,"vwap":1036},"2026-04-10",39.080002,39.099998,38.99,39.0099983,12200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":142,"volume":1045,"transactions":9,"vwap":1043},"2026-04-09",38.92,39.060001,38.84,39.029999,0.149,14100,{"date":1047,"open":464,"high":464,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-08",38.812,38.881,0.541,1.41,85400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":108,"percent_change":324,"volume":1058,"transactions":9,"vwap":1056},"2026-04-07",38.26,38.34,38.15,16700,{"date":1060,"open":1056,"high":1061,"low":1062,"close":1063,"change":254,"percent_change":263,"volume":958,"transactions":9,"vwap":1063},"2026-04-06",38.368,38.29,38.35,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1055,"change":253,"percent_change":651,"volume":1068,"transactions":9,"vwap":1055},"2026-04-02",37.965,38.31,18800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":688,"percent_change":672,"volume":1075,"transactions":9,"vwap":1074},"2026-04-01",38.18,38.33,38.17,38.22,25700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1022,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-31",37.74,38.11,37.715,1.74,18400,{"date":1084,"open":1085,"high":1085,"low":22,"close":1086,"change":299,"percent_change":781,"volume":1087,"transactions":9,"vwap":1086},"2026-03-30",37.7,37.46,153500,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":708,"transactions":9,"vwap":1092},"2026-03-27",37.84,37.53,37.56,-0.36,-0.95,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-26",38.154,38.19,37.88,37.92,-0.37,-0.97,22500,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1062,"change":274,"percent_change":855,"volume":1108,"transactions":9,"vwap":1062},"2026-03-25",38.36,38.23,21600,{"date":1110,"open":1079,"high":1055,"low":1111,"close":1112,"change":957,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-24",38.075001,38.099998,-0.21,39900,{"date":1116,"open":1056,"high":1117,"low":1071,"close":1071,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1071},"2026-03-23",38.45,0.26,0.69,29600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1100,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1100},"2026-03-20",38.2,37.845,-0.33,-0.86,21000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":205,"percent_change":206,"volume":1134,"transactions":9,"vwap":1133},"2026-03-19",38.13,38.345,38.12,38.25,58900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1093,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-18",38.51,38.54,38.27,-0.93,33800,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":833,"percent_change":237,"volume":1147,"transactions":9,"vwap":1146},"2026-03-17",38.72,38.58,38.63,19400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1137,"change":1153,"percent_change":764,"volume":969,"transactions":9,"vwap":1137},"2026-03-16",38.515,38.61,38.48,0.207,{"date":1155,"open":1152,"high":1156,"low":1055,"close":1157,"change":1158,"percent_change":930,"volume":892,"transactions":9,"vwap":1157},"2026-03-13",38.571,38.303,-0.097,{"date":1160,"open":1151,"high":1151,"low":1161,"close":1161,"change":217,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-12",38.4,-0.83,24000,{"date":1165,"open":1042,"high":1042,"low":1166,"close":1144,"change":324,"percent_change":957,"volume":1167,"transactions":9,"vwap":1144},"2026-03-11",38.66,21500,{"date":1169,"open":1170,"high":1026,"low":1171,"close":1172,"change":108,"percent_change":324,"volume":1173,"transactions":9,"vwap":1172},"2026-03-10",38.83,38.71,38.75,33900,{"date":1175,"open":1176,"high":1170,"low":1139,"close":1177,"change":227,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-09",38.38,38.76,0.52,25500,{"date":1181,"open":1182,"high":1144,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-06",38.57,38.555,38.56,-0.29,-0.75,30700,{"date":1189,"open":1040,"high":1190,"low":1171,"close":1191,"change":433,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-05",38.965,38.85,-0.31,39500,{"date":1195,"open":1042,"high":1196,"low":1042,"close":1197,"change":364,"percent_change":917,"volume":1198,"transactions":9,"vwap":1197},"2026-03-04",39.044998,38.97,17500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":448,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-03",38.561,38.89,38.52,38.81,-0.46,49600,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1035,"change":108,"percent_change":324,"volume":1211,"transactions":9,"vwap":1035},"2026-03-02",38.74,39.040001,14600,{"date":1213,"open":1214,"high":1036,"low":1214,"close":464,"change":996,"percent_change":1215,"volume":1216,"transactions":9,"vwap":464},"2026-02-27",38.86,-0.28,35700,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":196,"percent_change":1222,"volume":1187,"transactions":9,"vwap":1221},"2026-02-26",39.24,38.94,39.11,-0.23,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":916,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-25",39.15,39.2,39.095001,0.42,39400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":923,"volume":1236,"transactions":9,"vwap":1233},"2026-02-24",38.91,39.035,38.888,0.175,93400,{"date":1238,"open":1239,"high":1239,"low":1204,"close":1214,"change":930,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1214},"2026-02-23",39.049999,-0.64,42900,{"date":1243,"open":1040,"high":1221,"low":1232,"close":1221,"change":364,"percent_change":917,"volume":1244,"transactions":9,"vwap":1221},"2026-02-20",40200,{"date":1246,"open":1220,"high":1247,"low":1042,"close":1248,"change":290,"percent_change":185,"volume":1249,"transactions":9,"vwap":1248},"2026-02-19",38.96,38.95,78700,{"date":1251,"open":1220,"high":1239,"low":1252,"close":1220,"change":333,"percent_change":236,"volume":1253,"transactions":9,"vwap":1220},"2026-02-18",38.9,37700,{"date":1255,"open":1170,"high":1256,"low":1166,"close":1202,"change":254,"percent_change":713,"volume":1257,"transactions":9,"vwap":1202},"2026-02-17",38.929,58800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":290,"percent_change":185,"volume":1264,"transactions":9,"vwap":1263},"2026-02-13",38.835,38.969,38.701,38.8,69200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1192,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-12",39.13,39.18,38.79,-0.79,48900,{"date":1273,"open":1226,"high":1226,"low":1043,"close":1034,"change":462,"percent_change":462,"volume":1274,"transactions":9,"vwap":1034},"2026-02-11",42200,{"date":1276,"open":1277,"high":1278,"low":1034,"close":1034,"change":518,"percent_change":975,"volume":1279,"transactions":9,"vwap":1034},"2026-02-10",39.22,39.239,78300,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":254,"percent_change":713,"volume":1285,"transactions":9,"vwap":1284},"2026-02-09",39.028999,39.206,39.16,255500,{"date":1287,"open":1191,"high":1288,"low":1191,"close":1289,"change":1290,"percent_change":41,"volume":1114,"transactions":9,"vwap":1289},"2026-02-06",39.09,39.07,0.385,{"date":1292,"open":1269,"high":1204,"low":1146,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-05",38.685,-0.227,-0.58,19200,{"date":1298,"open":1033,"high":1033,"low":1263,"close":1299,"change":1300,"percent_change":1125,"volume":1301,"transactions":9,"vwap":1299},"2026-02-04",38.912,-0.128,35500,{"date":1303,"open":1219,"high":1304,"low":1305,"close":1210,"change":341,"percent_change":1125,"volume":1306,"transactions":9,"vwap":1210},"2026-02-03",39.25,38.87,30100,{"date":1308,"open":1267,"high":1309,"low":1267,"close":1310,"change":833,"percent_change":237,"volume":1311,"transactions":9,"vwap":1310},"2026-02-02",39.205,39.17,36800,{"date":1313,"open":1033,"high":1034,"low":1247,"close":1239,"change":1314,"percent_change":448,"volume":1315,"transactions":9,"vwap":1239},"2026-01-30",-0.071,92700,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":341,"volume":1322,"transactions":9,"vwap":1320},"2026-01-29",39.19,38.88,39.121,-0.049,38400,{"date":1324,"open":1309,"high":1309,"low":1034,"close":1310,"change":462,"percent_change":462,"volume":1325,"transactions":9,"vwap":1310},"2026-01-28",23000,{"date":1327,"open":1310,"high":1268,"low":1328,"close":1310,"change":253,"percent_change":651,"volume":1329,"transactions":9,"vwap":1310},"2026-01-27",39.104,28100,{"date":1331,"open":1036,"high":1267,"low":1036,"close":1267,"change":236,"percent_change":538,"volume":1332,"transactions":9,"vwap":1267},"2026-01-26",34900,{"date":1334,"open":1247,"high":1041,"low":1248,"close":464,"change":1335,"percent_change":254,"volume":1336,"transactions":9,"vwap":464},"2026-01-23",0.035,45400,{"date":1338,"open":1239,"high":1239,"low":1040,"close":1190,"change":226,"percent_change":763,"volume":805,"transactions":9,"vwap":1190},"2026-01-22",{"date":1340,"open":1341,"high":1342,"low":1343,"close":1319,"change":118,"percent_change":1022,"volume":1344,"transactions":9,"vwap":1319},"2026-01-21",38.789,38.978,38.69,53400,{"date":1346,"open":1269,"high":1319,"low":1347,"close":1146,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1146},"2026-01-20",38.621,-0.425,-1.09,36400,{"date":1352,"open":1033,"high":1353,"low":1036,"close":1354,"change":517,"percent_change":518,"volume":1355,"transactions":9,"vwap":1354},"2026-01-16",39.12,39.055,11800,{"date":1357,"open":1358,"high":1358,"low":1036,"close":1033,"change":254,"percent_change":713,"volume":1359,"transactions":9,"vwap":1033},"2026-01-15",39.14,22400,{"date":1361,"open":1043,"high":1043,"low":1362,"close":1035,"change":433,"percent_change":1192,"volume":1363,"transactions":9,"vwap":1035},"2026-01-14",38.861,28900,{"date":1365,"open":1225,"high":1225,"low":464,"close":1221,"change":108,"percent_change":324,"volume":1366,"transactions":9,"vwap":1221},"2026-01-13",44500,{"date":1368,"open":1036,"high":1358,"low":1036,"close":1353,"change":333,"percent_change":236,"volume":1369,"transactions":9,"vwap":1353},"2026-01-12",48800,{"date":1371,"open":1372,"high":1288,"low":1372,"close":1289,"change":236,"percent_change":538,"volume":1373,"transactions":9,"vwap":1289},"2026-01-09",38.98,27100,{"date":1375,"open":1252,"high":1036,"low":1202,"close":1220,"change":290,"percent_change":185,"volume":1376,"transactions":9,"vwap":1220},"2026-01-08",31000,{"date":1378,"open":464,"high":1379,"low":1380,"close":1026,"change":325,"percent_change":448,"volume":708,"transactions":9,"vwap":1026},"2026-01-07",39.051998,38.911,{"date":1382,"open":1197,"high":1043,"low":1232,"close":464,"change":1383,"percent_change":689,"volume":1384,"transactions":9,"vwap":464},"2026-01-06",0.105,19900,{"date":1386,"open":1040,"high":1248,"low":1305,"close":1387,"change":1388,"percent_change":263,"volume":1389,"transactions":9,"vwap":1387},"2026-01-05",38.895,0.095,15700,{"date":1391,"open":1040,"high":1040,"low":1392,"close":1263,"change":103,"percent_change":573,"volume":1393,"transactions":9,"vwap":1263},"2026-01-02",38.73,10300,{"date":1395,"open":1396,"high":1396,"low":1209,"close":1209,"change":1397,"percent_change":217,"volume":1398,"transactions":9,"vwap":1209},"2025-12-31",38.939,-0.123,15800,{"date":1400,"open":1305,"high":1026,"low":1042,"close":1401,"change":1402,"percent_change":196,"volume":1403,"transactions":9,"vwap":1401},"2025-12-30",38.863,-0.035,23400,{"date":1405,"open":1252,"high":1040,"low":1406,"close":1407,"change":995,"percent_change":433,"volume":1408,"transactions":9,"vwap":1407},"2025-12-29",38.82,38.898,11600,{"date":1410,"open":1040,"high":1035,"low":1411,"close":1412,"change":1413,"percent_change":290,"volume":1414,"transactions":9,"vwap":1412},"2025-12-26",38.899,38.943,0.003,27700,{"date":1416,"open":1232,"high":464,"low":1417,"close":1220,"change":185,"percent_change":273,"volume":1418,"transactions":9,"vwap":1220},"2025-12-24",38.886,487400,{"date":1420,"open":1204,"high":1040,"low":1421,"close":1232,"change":1422,"percent_change":775,"volume":1423,"transactions":9,"vwap":1232},"2025-12-23",38.77,0.117,909100,{"date":1425,"open":1204,"high":1042,"low":1392,"close":1426,"change":1427,"percent_change":19,"volume":1428,"transactions":9,"vwap":1426},"2025-12-22",38.793,0.153,22300,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":688,"percent_change":672,"volume":1434,"transactions":9,"vwap":1433},"2025-12-19",38.53,38.7,38.64,420000,{"date":1436,"open":1203,"high":1437,"low":1117,"close":1431,"change":713,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1431},"2025-12-18",38.565,0.6,25300,{"date":1441,"open":1137,"high":1183,"low":1442,"close":1442,"change":930,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-17",38.3,-0.65,26200,{"date":1446,"open":1447,"high":1183,"low":1448,"close":1449,"change":206,"percent_change":341,"volume":1450,"transactions":9,"vwap":1449},"2025-12-16",38.5,38.44,38.55,18700,{"date":1452,"open":1453,"high":1453,"low":1203,"close":1454,"change":333,"percent_change":236,"volume":1455,"transactions":9,"vwap":1454},"2025-12-15",38.719,38.6,15300,{"date":1457,"open":1421,"high":1421,"low":1458,"close":1449,"change":660,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1449},"2025-12-12",38.47,-0.57,45600,{"date":1462,"open":1454,"high":1421,"low":1184,"close":1421,"change":651,"percent_change":1118,"volume":1463,"transactions":9,"vwap":1421},"2025-12-11",31100,{"date":1465,"open":1454,"high":1172,"low":1466,"close":1467,"change":355,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-10",38.541,38.67,0.36,54500,{"date":1471,"open":1472,"high":1473,"low":1431,"close":1431,"change":957,"percent_change":1113,"volume":1082,"transactions":9,"vwap":1431},"2025-12-09",38.62,38.65,{"date":1475,"open":1433,"high":1467,"low":1449,"close":1151,"change":518,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1151},"2025-12-08",-0.16,16200,{"date":1479,"open":1473,"high":1480,"low":1481,"close":1467,"change":333,"percent_change":236,"volume":1198,"transactions":9,"vwap":1467},"2025-12-05",38.707,38.59,{"date":1483,"open":1481,"high":1146,"low":1203,"close":1472,"change":462,"percent_change":462,"volume":1484,"transactions":9,"vwap":1472},"2025-12-04",44700,{"date":1486,"open":1458,"high":1472,"low":1458,"close":1472,"change":273,"percent_change":882,"volume":1487,"transactions":9,"vwap":1472},"2025-12-03",43700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1138,"change":333,"percent_change":236,"volume":1325,"transactions":9,"vwap":1138},"2025-12-02",38.499,38.563,38.461,{"date":1494,"open":1117,"high":1138,"low":1448,"close":1495,"change":325,"percent_change":448,"volume":1496,"transactions":9,"vwap":1495},"2025-12-01",38.49,106400,{"date":1498,"open":1495,"high":1184,"low":1499,"close":1184,"change":651,"percent_change":1118,"volume":1500,"transactions":9,"vwap":1184},"2025-11-28",38.465,9700,{"date":1502,"open":1503,"high":1447,"low":1504,"close":1505,"change":526,"percent_change":19,"volume":1506,"transactions":9,"vwap":1505},"2025-11-26",38.411,38.39,38.46,60000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":526,"percent_change":917,"volume":1193,"transactions":9,"vwap":1512},"2025-11-25",38.09,38.344,38.02,38.305,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1057,"change":775,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1057},"2025-11-24",37.96,38.16,0.79,13100,{"date":1520,"open":1521,"high":1515,"low":1522,"close":1523,"change":882,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-21",37.72,37.599,37.85,0.56,59600,{"date":1527,"open":1074,"high":1528,"low":1529,"close":1530,"change":1185,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-20",38.248,37.607,37.64,-0.76,39000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":186,"percent_change":750,"volume":1075,"transactions":9,"vwap":1538},"2025-11-19",37.87,38.040001,37.8,37.93,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":196,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-18",37.9,37.95,37.68,37.86,-0.24,35400,{"date":1548,"open":1536,"high":1071,"low":1549,"close":1542,"change":448,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1542},"2025-11-17",37.89,-0.47,24200,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1130,"change":206,"percent_change":341,"volume":1556,"transactions":9,"vwap":1130},"2025-11-14",37.94,38.231,24600,{"date":1558,"open":1056,"high":1063,"low":1559,"close":1071,"change":781,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1071},"2025-11-13",38.14,-0.7,43600,{"date":1563,"open":1117,"high":1152,"low":1504,"close":1117,"change":290,"percent_change":185,"volume":1564,"transactions":9,"vwap":1117},"2025-11-12",32200,{"date":1566,"open":1176,"high":1567,"low":1568,"close":1448,"change":1569,"percent_change":103,"volume":1570,"transactions":9,"vwap":1448},"2025-11-11",38.448,38.316,0.023,23500,{"date":1572,"open":1573,"high":1117,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-10",38.37,38.268,38.417,0.237,0.62,25900,{"date":1580,"open":1581,"high":1071,"low":1099,"close":1071,"change":290,"percent_change":185,"volume":1582,"transactions":9,"vwap":1071},"2025-11-07",38.07,35300,{"date":1584,"open":1442,"high":1442,"low":1581,"close":1073,"change":975,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1073},"2025-11-06",-0.39,64700,{"date":1588,"open":1071,"high":1176,"low":1071,"close":1589,"change":833,"percent_change":237,"volume":1590,"transactions":9,"vwap":1589},"2025-11-05",38.32,3269500,{"date":1592,"open":1593,"high":1056,"low":1123,"close":1123,"change":1545,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1123},"2025-11-04",38.21,-0.62,49000,{"date":1597,"open":1448,"high":1505,"low":1598,"close":1448,"change":1599,"percent_change":355,"volume":1600,"transactions":9,"vwap":1448},"2025-11-03",38.342,0.053,59200,{"date":1602,"open":1505,"high":1458,"low":1568,"close":1603,"change":1604,"percent_change":273,"volume":904,"transactions":9,"vwap":1603},"2025-10-31",38.387,0.032,{"date":1606,"open":1458,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1101,"volume":1610,"transactions":9,"vwap":1608},"2025-10-30",38.501,38.355,-0.143,8300,{"date":1612,"open":1184,"high":1613,"low":1505,"close":1614,"change":1615,"percent_change":1616,"volume":1355,"transactions":9,"vwap":1614},"2025-10-29",38.619,38.498,-0.072,-0.19,{"date":1618,"open":1454,"high":1454,"low":1137,"close":1182,"change":1619,"percent_change":253,"volume":1620,"transactions":9,"vwap":1182},"2025-10-28",0.016,21900,{"date":1622,"open":1431,"high":1184,"low":1152,"close":1623,"change":1624,"percent_change":19,"volume":1625,"transactions":9,"vwap":1623},"2025-10-27",38.554,0.154,17400,{"date":1627,"open":1176,"high":1628,"low":1629,"close":1161,"change":833,"percent_change":237,"volume":1630,"transactions":9,"vwap":1161},"2025-10-24",38.41,38.341,15900,{"date":1632,"open":1559,"high":1062,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-10-23",38.125,38.28,0.179,0.47,20000,{"date":1639,"open":1055,"high":1055,"low":1640,"close":1641,"change":1642,"percent_change":1585,"volume":1643,"transactions":9,"vwap":1641},"2025-10-22",38.0099983,38.101,-0.149,48600,{"date":1645,"open":1107,"high":1646,"low":1071,"close":1133,"change":462,"percent_change":462,"volume":1647,"transactions":9,"vwap":1133},"2025-10-21",38.287,48500,{"date":1649,"open":1132,"high":1133,"low":1132,"close":1133,"change":118,"percent_change":132,"volume":1650,"transactions":9,"vwap":1133},"2025-10-20",22000,{"date":1652,"open":1523,"high":1653,"low":1654,"close":391,"change":236,"percent_change":707,"volume":1655,"transactions":9,"vwap":391},"2025-10-17",38.029999,37.78,49900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1535,"change":341,"percent_change":630,"volume":1661,"transactions":9,"vwap":1535},"2025-10-16",38.060001,38.081001,37.76,69000,{"date":1663,"open":1581,"high":1664,"low":1124,"close":391,"change":103,"percent_change":364,"volume":1665,"transactions":9,"vwap":391},"2025-10-15",38.135,50100,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1554,"change":1670,"percent_change":108,"volume":1120,"transactions":9,"vwap":1554},"2025-10-14",37.655,38.014999,-0.003,{"date":1672,"open":1673,"high":1674,"low":1549,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-13",37.91,37.99,37.943,0.283,0.75,38900,{"date":1680,"open":1107,"high":1107,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-10",37.62,37.66,-0.51,-1.34,102000,{"date":1687,"open":1688,"high":1133,"low":1509,"close":1073,"change":995,"percent_change":433,"volume":1689,"transactions":9,"vwap":1073},"2025-10-09",38.24,77500,{"date":1691,"open":1516,"high":1107,"low":1132,"close":1692,"change":226,"percent_change":763,"volume":1693,"transactions":9,"vwap":1692},"2025-10-08",38.215,251000,{"date":1695,"open":1074,"high":1696,"low":1658,"close":1130,"change":195,"percent_change":299,"volume":1697,"transactions":9,"vwap":1130},"2025-10-07",38.225,47200,{"date":1699,"open":1074,"high":1074,"low":1130,"close":1073,"change":253,"percent_change":651,"volume":1700,"transactions":9,"vwap":1073},"2025-10-06",113200,{"date":1702,"open":1123,"high":1688,"low":1079,"close":1130,"change":205,"percent_change":206,"volume":1703,"transactions":9,"vwap":1130},"2025-10-03",126000,{"date":1705,"open":1123,"high":1123,"low":1706,"close":1057,"change":744,"percent_change":108,"volume":1707,"transactions":9,"vwap":1057},"2025-10-02",38.082001,152600,{"date":1709,"open":391,"high":1071,"low":1710,"close":1711,"change":1712,"percent_change":227,"volume":1713,"transactions":9,"vwap":1711},"2025-10-01",37.997,38.155,0.075,218600,{"date":1715,"open":1674,"high":1716,"low":1554,"close":1716,"change":186,"percent_change":750,"volume":1717,"transactions":9,"vwap":1716},"2025-09-30",38.080002,189000,{"date":1719,"open":1653,"high":1658,"low":1515,"close":1640,"change":253,"percent_change":688,"volume":1720,"transactions":9,"vwap":1640},"2025-09-29",229400,{"date":1722,"open":1723,"high":1724,"low":1537,"close":1724,"change":355,"percent_change":527,"volume":1725,"transactions":9,"vwap":1724},"2025-09-26",37.82,37.97,169500,{"date":1727,"open":1535,"high":1535,"low":1521,"close":1728,"change":325,"percent_change":448,"volume":1729,"transactions":9,"vwap":1728},"2025-09-25",37.83,132400,{"date":1731,"open":391,"high":391,"low":1523,"close":1541,"change":206,"percent_change":341,"volume":1732,"transactions":9,"vwap":1541},"2025-09-24",1530400,{"date":1734,"open":1112,"high":1112,"low":1673,"close":1542,"change":996,"percent_change":1185,"volume":1735,"transactions":9,"vwap":1542},"2025-09-23",1374200,{"date":1737,"open":391,"high":1716,"low":1738,"close":1658,"change":254,"percent_change":263,"volume":1739,"transactions":9,"vwap":1658},"2025-09-22",37.925,567500,{"date":1741,"open":1724,"high":1653,"low":1742,"close":1724,"change":290,"percent_change":185,"volume":1743,"transactions":9,"vwap":1724},"2025-09-19",37.962,1381000,{"date":1745,"open":1724,"high":1511,"low":1515,"close":1515,"change":205,"percent_change":206,"volume":1746,"transactions":9,"vwap":1515},"2025-09-18",83700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1749,"change":1752,"percent_change":195,"volume":1753,"transactions":9,"vwap":1749},"2025-09-17",37.98,38.0079994,37.968,-0.017,31200,{"date":1755,"open":1554,"high":391,"low":1554,"close":1710,"change":1756,"percent_change":651,"volume":1757,"transactions":9,"vwap":1710},"2025-09-16",0.037,29800,{"date":1759,"open":1542,"high":1760,"low":1541,"close":1515,"change":1335,"percent_change":254,"volume":1761,"transactions":9,"vwap":1515},"2025-09-15",37.989,70900,{"date":1763,"open":1542,"high":1542,"low":1764,"close":1738,"change":517,"percent_change":325,"volume":1765,"transactions":9,"vwap":1738},"2025-09-12",37.915,6000,{"date":1767,"open":1100,"high":1542,"low":1768,"close":1542,"change":1712,"percent_change":227,"volume":1393,"transactions":9,"vwap":1542},"2025-09-11",37.894,{"date":1770,"open":1673,"high":1673,"low":1544,"close":1771,"change":1772,"percent_change":833,"volume":1773,"transactions":9,"vwap":1771},"2025-09-10",37.875,0.045,40000,{"date":1775,"open":1099,"high":1099,"low":1723,"close":1728,"change":1776,"percent_change":290,"volume":1103,"transactions":9,"vwap":1728},"2025-09-09",0.005,{"date":1778,"open":1541,"high":1541,"low":1537,"close":1779,"change":826,"percent_change":573,"volume":673,"transactions":9,"vwap":1779},"2025-09-08",37.825,{"date":1781,"open":1535,"high":1535,"low":1782,"close":1783,"change":1784,"percent_change":290,"volume":802,"transactions":9,"vwap":1783},"2025-09-05",37.71,37.77,0.002,{"date":1786,"open":1787,"high":1783,"low":1782,"close":1788,"change":1789,"percent_change":118,"volume":1790,"transactions":9,"vwap":1788},"2025-09-04",37.75,37.768,0.096,9500,{"date":1792,"open":1793,"high":1543,"low":1794,"close":1795,"change":1796,"percent_change":263,"volume":1797,"transactions":9,"vwap":1795},"2025-09-03",37.65,37.63,37.672,0.092,27000,{"date":1799,"open":1092,"high":1800,"low":1801,"close":1800,"change":957,"percent_change":1113,"volume":1802,"transactions":9,"vwap":1800},"2025-09-02",37.58,37.474,4000,{"date":1804,"open":1787,"high":1787,"low":1793,"close":1682,"change":195,"percent_change":996,"volume":1625,"transactions":9,"vwap":1682},"2025-08-29",{"date":1806,"open":1807,"high":1808,"low":1809,"close":1085,"change":1810,"percent_change":254,"volume":1811,"transactions":9,"vwap":1085},"2025-08-28",37.688,37.717,37.67,0.033,14300,{"date":1813,"open":1809,"high":1809,"low":1530,"close":1814,"change":1815,"percent_change":103,"volume":1816,"transactions":9,"vwap":1814},"2025-08-27",37.667,0.022,28800,{"date":1818,"open":1794,"high":1819,"low":1800,"close":1819,"change":253,"percent_change":688,"volume":1820,"transactions":9,"vwap":1819},"2025-08-26",37.645,9800,{"date":1822,"open":1794,"high":1823,"low":1824,"close":1825,"change":744,"percent_change":108,"volume":1826,"transactions":9,"vwap":1825},"2025-08-25",37.658,37.6,37.605,11000,{"date":1828,"open":1829,"high":1681,"low":1829,"close":1830,"change":713,"percent_change":1577,"volume":1820,"transactions":9,"vwap":1830},"2025-08-22",37.49,37.61,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":206,"percent_change":341,"volume":1837,"transactions":9,"vwap":1836},"2025-08-21",37.41,37.415,37.34,37.38,13800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":195,"percent_change":996,"volume":1578,"transactions":9,"vwap":1843},"2025-08-20",37.409,37.44,37.32,37.43,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":448,"volume":695,"transactions":9,"vwap":1848},"2025-08-19",37.57,37.45,37.47,-0.066,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":186,"volume":1855,"transactions":9,"vwap":1853},"2025-08-18",37.51,37.536,0.026,7700,{"date":1857,"open":1858,"high":1800,"low":1852,"close":1852,"change":108,"percent_change":324,"volume":1859,"transactions":9,"vwap":1852},"2025-08-15",37.54,2100,{"date":1861,"open":1829,"high":1091,"low":1829,"close":1862,"change":1863,"percent_change":205,"volume":1864,"transactions":9,"vwap":1862},"2025-08-14",37.52,-0.006,52000,{"date":1866,"open":1858,"high":1858,"low":1867,"close":1868,"change":1869,"percent_change":750,"volume":1870,"transactions":9,"vwap":1868},"2025-08-13",37.48,37.526,0.066,2700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1086,"change":573,"percent_change":19,"volume":1876,"transactions":9,"vwap":1086},"2025-08-12",37.42,37.465,37.385,7900,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":205,"percent_change":206,"volume":856,"transactions":9,"vwap":1880},"2025-08-11",37.4,37.31,{"date":1882,"open":1880,"high":1883,"low":1884,"close":1885,"change":688,"percent_change":775,"volume":1886,"transactions":9,"vwap":1885},"2025-08-08",37.35,37.295,37.33,5900,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":291,"percent_change":333,"volume":1892,"transactions":9,"vwap":1891},"2025-08-07",37.23,37.14,37.22,8500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":881,"percent_change":763,"volume":1610,"transactions":9,"vwap":1898},"2025-08-06",37.15,37.221,37.11,37.2,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":196,"volume":1905,"transactions":9,"vwap":1903},"2025-08-05",37.19,37.055,37.117,-0.033,9300,{"date":1907,"open":1908,"high":1895,"low":1909,"close":1895,"change":118,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1895},"2025-08-04",37.09,37.049999,0.68,45500,{"date":1913,"open":1909,"high":1909,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-08-01",36.82,36.9,-0.255,-0.69,32900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1402,"percent_change":196,"volume":1463,"transactions":9,"vwap":1924},"2025-07-31",37.28,37.311,37.13,37.155,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1901,"change":205,"percent_change":206,"volume":1855,"transactions":9,"vwap":1901},"2025-07-30",37.24,37.26,37.16,{"date":1931,"open":1835,"high":1835,"low":1898,"close":1932,"change":324,"percent_change":957,"volume":1325,"transactions":9,"vwap":1932},"2025-07-29",37.21,{"date":1934,"open":1927,"high":1935,"low":1932,"close":1927,"change":455,"percent_change":253,"volume":1141,"transactions":9,"vwap":1927},"2025-07-28",37.27,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1712,"percent_change":227,"volume":1905,"transactions":9,"vwap":1940},"2025-07-25",37.18,37.25,37.225,{"date":1942,"open":1943,"high":1944,"low":1895,"close":1895,"change":291,"percent_change":333,"volume":1945,"transactions":9,"vwap":1895},"2025-07-24",37.17,37.201,13700,{"date":1947,"open":1923,"high":1948,"low":1949,"close":1923,"change":254,"percent_change":263,"volume":1950,"transactions":9,"vwap":1923},"2025-07-23",37.143,37.02,25400,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1953,"change":333,"percent_change":355,"volume":1955,"transactions":9,"vwap":1953},"2025-07-22",37.040001,36.96,17900,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1569,"percent_change":103,"volume":1450,"transactions":9,"vwap":1960},"2025-07-21",36.98,37.07,36.99,{"date":1962,"open":1953,"high":1953,"low":1963,"close":1964,"change":1965,"percent_change":186,"volume":1966,"transactions":9,"vwap":1964},"2025-07-18",36.93,36.967,0.027,62000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":274,"volume":1820,"transactions":9,"vwap":1972},"2025-07-17",36.89,36.97,36.88,36.94,0.069,{"date":1975,"open":1915,"high":1915,"low":1976,"close":1977,"change":1978,"percent_change":364,"volume":1979,"transactions":9,"vwap":1977},"2025-07-16",36.81,36.871,0.058,2300,{"date":1981,"open":1958,"high":1958,"low":1982,"close":1982,"change":1983,"percent_change":325,"volume":695,"transactions":9,"vwap":1982},"2025-07-15",36.813,-0.027,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1986,"change":291,"percent_change":333,"volume":1989,"transactions":9,"vwap":1986},"2025-07-14",36.84,36.845,36.8,4300,{"date":1991,"open":1988,"high":1986,"low":1992,"close":1914,"change":1993,"percent_change":629,"volume":667,"transactions":9,"vwap":1914},"2025-07-11",36.79,-0.053,{"date":1995,"open":1996,"high":1997,"low":1976,"close":1998,"change":1999,"percent_change":18,"volume":1905,"transactions":9,"vwap":1998},"2025-07-10",36.86,36.91,36.873,0.063,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1976,"change":1388,"percent_change":1118,"volume":2004,"transactions":9,"vwap":1976},"2025-07-09",36.83,36.735,4100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":254,"volume":2012,"transactions":9,"vwap":2010},"2025-07-08",36.71,36.74,36.7,36.715,0.034,3300,{"date":2014,"open":2008,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":862,"volume":2019,"transactions":9,"vwap":2017},"2025-07-07",36.78,36.65,36.681,-0.129,157800,{"date":2021,"open":1976,"high":2022,"low":2015,"close":1976,"change":833,"percent_change":538,"volume":1610,"transactions":9,"vwap":1976},"2025-07-03",36.843,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":185,"percent_change":273,"volume":2027,"transactions":9,"vwap":2026},"2025-07-02",36.6,36.69,14000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":108,"percent_change":324,"volume":2034,"transactions":9,"vwap":2033},"2025-07-01",36.63,36.68,36.58,36.66,112200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":1796,"percent_change":118,"volume":2040,"transactions":9,"vwap":2038},"2025-06-30",36.57,36.67,36.56,60400,{"date":2042,"open":2039,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":672,"volume":1414,"transactions":9,"vwap":2043},"2025-06-27",36.578,36.46,0.104,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":1636,"volume":2052,"transactions":9,"vwap":2049},"2025-06-26",36.42,36.474,36.39,0.172,6700,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1863,"percent_change":205,"volume":2058,"transactions":9,"vwap":2057},"2025-06-25",36.33,36.27,36.302,7800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-06-24",36.25,36.32,36.21,36.308,0.227,0.63,36100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":923,"volume":2074,"transactions":9,"vwap":2071},"2025-06-23",35.95,36.081001,35.812,0.161,27200,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":487,"percent_change":195,"volume":1518,"transactions":9,"vwap":2079},"2025-06-20",35.97,35.83,35.92,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":291,"volume":2087,"transactions":9,"vwap":2085},"2025-06-18",35.91,36.02,35.88,35.935,0.006,12800,{"date":2089,"open":2090,"high":2090,"low":2082,"close":2091,"change":2092,"percent_change":1585,"volume":2093,"transactions":9,"vwap":2091},"2025-06-17",36.029999,35.929,-0.141,4900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":264,"volume":667,"transactions":9,"vwap":2099},"2025-06-16",36.131,36.145,36.030998,36.07,0.206,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1240,"volume":1859,"transactions":9,"vwap":2105},"2025-06-13",35.98,35.82,35.864,-0.232,{"date":2108,"open":2083,"high":2109,"low":2083,"close":2109,"change":2110,"percent_change":227,"volume":2111,"transactions":9,"vwap":2109},"2025-06-12",36.096001,0.071,289400,{"date":2113,"open":2114,"high":2115,"low":2103,"close":2116,"change":340,"percent_change":975,"volume":2117,"transactions":9,"vwap":2116},"2025-06-11",36.060001,36.17,36.025002,5700,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":237,"volume":1979,"transactions":9,"vwap":2121},"2025-06-10",35.94,36.080002,0.113,{"date":2124,"open":2079,"high":2125,"low":2082,"close":2126,"change":2127,"percent_change":108,"volume":2128,"transactions":9,"vwap":2126},"2025-06-09",36,35.967,-0.004,5500,{"date":2130,"open":2125,"high":2125,"low":2082,"close":2131,"change":2132,"percent_change":1910,"volume":2133,"transactions":9,"vwap":2131},"2025-06-06",35.971,0.242,22600,{"date":2135,"open":2136,"high":2077,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-05",35.84,35.69,35.729,-0.137,-0.38,87800,{"date":2143,"open":2144,"high":2145,"low":2136,"close":2146,"change":1854,"percent_change":186,"volume":2117,"transactions":9,"vwap":2146},"2025-06-04",35.86,35.9,35.866,{"date":2148,"open":2149,"high":2082,"low":2150,"close":2136,"change":2122,"percent_change":137,"volume":2151,"transactions":9,"vwap":2136},"2025-06-03",35.741,35.74,13000,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2110,"percent_change":227,"volume":2156,"transactions":9,"vwap":2155},"2025-06-02",35.545,35.727,3900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":1810,"percent_change":254,"volume":2162,"transactions":9,"vwap":2160},"2025-05-30",35.57,35.656,35.45,5000,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":713,"volume":2169,"transactions":9,"vwap":2167},"2025-05-29",35.76,35.53,35.623,0.082,4500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":909,"volume":2177,"transactions":9,"vwap":2175},"2025-05-28",35.58,35.6,35.54,35.541,-0.059,2200,{"date":2179,"open":2161,"high":2180,"low":2161,"close":2173,"change":2181,"percent_change":41,"volume":2182,"transactions":9,"vwap":2173},"2025-05-27",35.65,0.353,1600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1222,"volume":2190,"transactions":9,"vwap":2188},"2025-05-23",35.13,35.29,35.111,35.247,-0.083,6600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":1849,"percent_change":1616,"volume":2196,"transactions":9,"vwap":2195},"2025-05-22",35.36,35.489,35.33,2900,{"date":2198,"open":2159,"high":2159,"low":2195,"close":2199,"change":2200,"percent_change":2201,"volume":924,"transactions":9,"vwap":2199},"2025-05-21",35.396,-0.277,-0.78,{"date":2203,"open":2180,"high":2137,"low":2173,"close":2204,"change":2205,"percent_change":909,"volume":673,"transactions":9,"vwap":2204},"2025-05-20",35.673,-0.062,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":1619,"percent_change":253,"volume":2211,"transactions":9,"vwap":2210},"2025-05-19",35.49,35.782,35.735,4400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":142,"volume":2219,"transactions":9,"vwap":2217},"2025-05-16",35.68,35.725,35.59,35.719,0.134,18900,{"date":2221,"open":2222,"high":2216,"low":2222,"close":2223,"change":2224,"percent_change":763,"volume":2225,"transactions":9,"vwap":2223},"2025-05-15",35.43,35.585,0.079,3800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":651,"volume":2233,"transactions":9,"vwap":2231},"2025-05-14",35.523,35.535,35.481,35.506,0.036,3700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":573,"percent_change":1228,"volume":1790,"transactions":9,"vwap":2239},"2025-05-13",35.46,35.537,35.34,35.47,{"date":2241,"open":2193,"high":2193,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1127,"transactions":9,"vwap":2243},"2025-05-12",35.2,35.32,0.555,1.6,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":462,"percent_change":462,"volume":2251,"transactions":9,"vwap":2250},"2025-05-09",34.81,34.73,34.765,10400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2250,"change":226,"percent_change":118,"volume":2257,"transactions":9,"vwap":2250},"2025-05-08",34.74,34.94,34.68,7600,{"date":2259,"open":2260,"high":2256,"low":2261,"close":2256,"change":750,"percent_change":1178,"volume":847,"transactions":9,"vwap":2256},"2025-05-07",34.57,34.5,{"date":2263,"open":2264,"high":2265,"low":2261,"close":2261,"change":2266,"percent_change":1295,"volume":2058,"transactions":9,"vwap":2261},"2025-05-06",34.52,34.6,-0.2,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1125,"volume":2274,"transactions":9,"vwap":2272},"2025-05-05",34.67,34.789,34.64,34.7,-0.115,3500,{"date":2276,"open":2272,"high":2277,"low":2272,"close":2278,"change":2279,"percent_change":2280,"volume":1855,"transactions":9,"vwap":2278},"2025-05-02",34.87,34.815,0.248,0.72,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2218,"percent_change":2287,"volume":1355,"transactions":9,"vwap":2286},"2025-05-01",34.63,34.69,34.56,34.567,0.39,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":1810,"percent_change":651,"volume":2128,"transactions":9,"vwap":2291},"2025-04-30",34.12,34.433,33.98,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":573,"percent_change":751,"volume":2297,"transactions":9,"vwap":2296},"2025-04-29",34.24,34.4,12900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2300,"change":1776,"percent_change":290,"volume":2303,"transactions":9,"vwap":2300},"2025-04-28",34.25,34.33,34.080002,7500,{"date":2305,"open":2306,"high":2307,"low":2292,"close":2307,"change":1235,"percent_change":2308,"volume":2133,"transactions":9,"vwap":2307},"2025-04-25",34.049999,34.245,0.51,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-04-24",33.8,34.09,33.767,34.07,0.287,0.85,41100,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":41,"volume":2211,"transactions":9,"vwap":2322},"2025-04-23",34.0099983,33.75,33.783,0.333,{"date":175,"open":2325,"high":2326,"low":171,"close":2326,"change":364,"percent_change":2327,"volume":776,"transactions":9,"vwap":2326},33.29,33.45,0.48]