[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDEC":3,"homepage-market-summary":25,"stock-historical-QDEC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QDEC","2026-10-06",{"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 Growth-100 Buffer ETF - December","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},37.2001,37.195,37.26,37.19,37.12,0.0801,0.22,6709.396,30.513,56454.280922605576,99.1,1454,{"status":26,"indices":27,"watchlist":71,"sectors":92,"benchmarks":148},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,85],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":19,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.7,55830,20378024.511574,42.67,"2025-04-24",[178,181,190,201,211,221,232,243,253,262,267,274,284,294,305,316,327,337,346,355,364,373,384,394,403,413,419,430,438,446,456,465,473,482,490,499,505,513,520,526,534,541,547,555,564,574,584,591,601,611,621,628,639,649,657,666,674,683,692,701,709,718,724,731,739,747,754,760,768,773,781,789,797,803,810,815,820,826,833,839,846,852,861,868,872,879,883,888,892,896,901,907,912,917,921,926,930,937,940,946,950,954,962,966,972,977,983,989,997,1003,1009,1015,1023,1029,1036,1045,1052,1059,1066,1073,1080,1086,1091,1097,1106,1112,1120,1126,1133,1139,1146,1153,1160,1168,1175,1181,1186,1193,1200,1206,1212,1220,1227,1236,1242,1248,1255,1262,1269,1275,1282,1287,1292,1295,1300,1304,1310,1315,1320,1324,1329,1333,1337,1344,1352,1357,1362,1367,1373,1380,1385,1391,1399,1405,1411,1416,1423,1428,1433,1436,1442,1447,1452,1459,1465,1470,1476,1480,1485,1489,1494,1502,1507,1511,1517,1521,1524,1529,1533,1536,1541,1546,1550,1555,1559,1563,1566,1570,1574,1581,1584,1587,1592,1597,1601,1606,1611,1618,1625,1631,1638,1644,1650,1655,1662,1668,1671,1676,1680,1685,1690,1697,1703,1706,1710,1715,1717,1721,1727,1732,1736,1741,1744,1750,1756,1762,1767,1770,1776,1780,1785,1791,1795,1799,1805,1809,1815,1821,1827,1834,1839,1845,1848,1852,1856,1860,1864,1869,1873,1879,1884,1890,1896,1903,1910,1918,1925,1931,1935,1941,1946,1950,1958,1965,1971,1978,1985,1990,1996,2000,2003,2007,2012,2015,2023,2028,2034,2043,2050,2056,2060,2063,2068,2073,2080,2085,2089,2094,2098,2105,2111,2116,2123,2128,2133,2140,2145,2151,2159,2168,2171,2177,2183,2189,2198,2206,2212,2220,2226,2232,2236,2241,2248,2254,2258,2263,2267,2270,2276,2281,2287,2291,2295,2301,2309,2315,2322,2327,2330,2334,2339,2345,2350,2358,2364,2371,2378,2385,2392,2397,2402,2407,2413,2420,2427],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},67,37.2109,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",37.08,37.130364,0.085,0.23,4581.2852,54,37.1046,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",37.02,37.05,36.981,37.035,0.145,0.39,8365.7152,109,37.0079,{"date":202,"open":203,"high":204,"low":205,"close":203,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",36.89,36.9,36.795,-0.01,-0.03,252482.2852,97,36.8857,{"date":212,"open":213,"high":214,"low":215,"close":204,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",36.881,36.94,36.88,0.1,0.27,5349.2852,108,36.9108,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",36.8031,36.86,36.77,36.8,0.01,0.03,17980.6282,139,36.8014,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",36.8062,36.85,36.73,36.79,-0.08,-0.22,5240.7179,59,36.8048,{"date":244,"open":245,"high":246,"low":225,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",36.8924,36.91,36.87,0.07,0.19,14092.7179,99,36.8589,{"date":254,"open":255,"high":256,"low":255,"close":226,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",36.66,36.84,-0.04,-0.11,19425.2492,144,36.7846,{"date":263,"open":224,"high":224,"low":225,"close":256,"change":257,"percent_change":258,"volume":264,"transactions":265,"vwap":266},"2026-09-23",45419.8729,113,36.8268,{"date":268,"open":269,"high":246,"low":235,"close":215,"change":270,"percent_change":19,"volume":271,"transactions":272,"vwap":273},"2026-09-22",36.865,0.0799,52270.7179,347,36.8775,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",36.65,36.81,36.8001,0.7901,2.19,60764.446116,181,36.7718,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",36.37,36.45,36.01,-0.3599,-0.99,823164.7239,134,36.194,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",36.31,36.3799,36.305,36.3699,0.3419,0.95,9393.7179,78,36.3265,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",36.1924,36.21,35.9748,36.028,-0.007,-0.02,9772.7179,132,36.1638,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",36.06,36.08,36.02,36.035,-0.075,-0.21,7086.7179,62,36.0399,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",35.96,36.1901,36.11,-0.12,-0.33,11171.8999,70,36.0485,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":33,"volume":343,"transactions":344,"vwap":345},"2026-09-11",36.2648,36.275,36.23,0.21,15650.5387,43,36.2412,{"date":347,"open":348,"high":349,"low":320,"close":320,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",36.04,36.095,-0.18,-0.5,11543.5487,61,36.055,{"date":356,"open":357,"high":341,"low":358,"close":359,"change":360,"percent_change":106,"volume":361,"transactions":362,"vwap":363},"2026-09-09",36.22,36.16,36.2,-0.06,11986.5387,72,36.1934,{"date":365,"open":366,"high":296,"low":341,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",36.3,36.26,-0.036,-0.1,18107.5387,126,36.2716,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",36.335,36.3449,36.25,36.296,0.031,0.09,11677.5447,48,36.2976,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",36.125,36.27,36.265,0.18,0.5,1191.5387,26,36.2223,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",36.0401,36.085,0.0573,0.16,7315.5387,44,36.0586,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",35.97,36.12,36.0277,-0.1923,-0.53,5303.5388,66,36.0243,{"date":414,"open":406,"high":415,"low":406,"close":357,"change":248,"percent_change":249,"volume":416,"transactions":417,"vwap":418},"2026-08-31",36.225,13505.5387,85,36.1823,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",36.18,36.2501,36.121,36.15,-0.07,-0.19,6299.5387,58,36.1635,{"date":431,"open":432,"high":357,"low":406,"close":357,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",36.13,0.2148,0.6,23985.4345,160,36.1791,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":216,"volume":444,"transactions":401,"vwap":445},"2026-08-26",35.87,36.03,36.0052,0.0352,135119.4345,35.9503,{"date":447,"open":448,"high":449,"low":450,"close":405,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",35.955,35.975,35.92,0.0999,0.28,9764.4345,41,35.9402,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":239,"volume":462,"transactions":463,"vwap":464},"2026-08-24",35.77,35.94,35.8701,-0.0799,10295.8833,51,35.8862,{"date":466,"open":459,"high":467,"low":450,"close":468,"change":469,"percent_change":19,"volume":470,"transactions":471,"vwap":472},"2026-08-21",36.005,35.95,0.08,8734.7827,84,35.9581,{"date":474,"open":475,"high":476,"low":477,"close":440,"change":478,"percent_change":479,"volume":480,"transactions":188,"vwap":481},"2026-08-20",35.925,35.99,35.86,-0.13,-0.36,5646.4345,35.9071,{"date":483,"open":484,"high":318,"low":484,"close":485,"change":486,"percent_change":207,"volume":487,"transactions":488,"vwap":489},"2026-08-19",35.91,36,-0.0107,16546.4345,96,35.9997,{"date":491,"open":288,"high":492,"low":485,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",36.05,36.0107,-0.1893,-0.52,11455.4345,64,36.0226,{"date":500,"open":501,"high":502,"low":359,"close":359,"change":206,"percent_change":207,"volume":503,"transactions":179,"vwap":504},"2026-08-17",36.24,36.29,9733.5612,36.2644,{"date":506,"open":507,"high":507,"low":508,"close":308,"change":509,"percent_change":227,"volume":510,"transactions":511,"vwap":512},"2026-08-14",36.33,36.1501,0.0046,6803.8104,33,36.1971,{"date":514,"open":348,"high":357,"low":348,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":428,"vwap":519},"2026-08-13",36.2054,0.1554,0.43,5616.7804,36.2006,{"date":521,"open":288,"high":522,"low":288,"close":492,"change":380,"percent_change":523,"volume":524,"transactions":525,"vwap":402},"2026-08-12",36.07,0.25,8508.3904,39,{"date":527,"open":528,"high":529,"low":484,"close":329,"change":530,"percent_change":206,"volume":531,"transactions":532,"vwap":533},"2026-08-11",35.952,35.985,-0.005,18014.5604,63,35.9636,{"date":535,"open":405,"high":536,"low":459,"close":537,"change":538,"percent_change":257,"volume":539,"transactions":335,"vwap":540},"2026-08-10",36.025,35.965,-0.015,209775.8958,35.9529,{"date":542,"open":484,"high":543,"low":440,"close":543,"change":342,"percent_change":544,"volume":545,"transactions":428,"vwap":546},"2026-08-07",35.98,0.59,8741.8958,35.9263,{"date":548,"open":549,"high":550,"low":549,"close":458,"change":551,"percent_change":552,"volume":553,"transactions":532,"vwap":554},"2026-08-06",35.65,35.84,-0.0841,-0.23,18113.8958,35.7933,{"date":556,"open":477,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":344,"vwap":563},"2026-08-05",35.9,35.8485,35.8541,0.0441,0.12,3624.0958,35.8707,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":353,"vwap":573},"2026-08-04",35.68,35.85,35.67,35.81,0.3777,1.07,22090.8958,35.7686,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",35.14,35.47,35.4323,0.2723,0.77,11165.2348,60,35.3371,{"date":585,"open":576,"high":586,"low":587,"close":586,"change":389,"percent_change":90,"volume":588,"transactions":589,"vwap":590},"2026-07-31",35.16,34.884,26505.4958,90,35.0751,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":33,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",34.88,35.0146,34.84,34.98,1.69,12030.8958,131,34.9102,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",34.62,34.82,34.4,-0.404,-1.16,10345.8435,87,34.6027,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":239,"volume":618,"transactions":619,"vwap":620},"2026-07-28",34.76,34.86,34.615,34.804,-0.076,82913.8958,69,34.6667,{"date":622,"open":623,"high":624,"low":613,"close":593,"change":206,"percent_change":207,"volume":625,"transactions":626,"vwap":627},"2026-07-27",34.79,34.91,57878.7768,300,34.8574,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",35.01,35.12,34.87,34.89,-0.16,-0.46,106552.8958,187,34.9401,{"date":640,"open":641,"high":642,"low":596,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",35.1,35.19,35.05,-0.39,-1.1,77819.8958,153,35.1043,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":207,"percent_change":238,"volume":655,"transactions":463,"vwap":656},"2026-07-22",35.455,35.462,35.43,35.44,7835.8958,35.4515,{"date":658,"open":659,"high":660,"low":659,"close":577,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",35.33,35.48,0.2947,0.84,10901.8958,209,35.4227,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":248,"volume":672,"transactions":411,"vwap":673},"2026-07-20",35.25,35.35,35.1753,0.0253,7403.8958,35.2529,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":582,"vwap":682},"2026-07-17",34.94,35.22,35.15,-0.1961,-0.55,3614.8958,35.1299,{"date":684,"open":654,"high":660,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",35.32,35.3461,-0.224,-0.63,14763.754558,118,35.4418,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":238,"volume":698,"transactions":699,"vwap":700},"2026-07-15",35.6,35.4101,35.5701,-0.0299,14329.8958,116,35.5248,{"date":702,"open":703,"high":704,"low":705,"close":694,"change":706,"percent_change":90,"volume":707,"transactions":335,"vwap":708},"2026-07-14",35.55,35.62,35.51,0.1793,9269.8958,35.5785,{"date":710,"open":711,"high":712,"low":669,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":219,"vwap":717},"2026-07-13",35.435,35.525,35.4207,-0.2443,-0.68,14565.8958,35.4128,{"date":719,"open":703,"high":566,"low":703,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",35.665,0.125,0.35,7100,{"date":725,"open":712,"high":703,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-09",35.475,35.54,0.216,0.61,6500,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-07-08",35.24,35.324,35.122,0.059,0.17,4500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":61,"volume":746,"transactions":9,"vwap":744},"2026-07-07",35.29,35.37,35.18,35.265,-0.255,14200,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":83,"volume":753,"transactions":9,"vwap":751},"2026-07-06",35.46,35.57,35.52,0.26,20000,{"date":755,"open":727,"high":756,"low":642,"close":757,"change":758,"percent_change":715,"volume":759,"transactions":9,"vwap":757},"2026-07-02",35.566,35.26,-0.243,15000,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",35.45,35.61,35.503,-0.107,-0.3,29600,{"date":769,"open":770,"high":568,"low":705,"close":763,"change":771,"percent_change":90,"volume":772,"transactions":9,"vwap":763},"2026-06-30",35.553,0.179,15900,{"date":774,"open":775,"high":711,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",35.225,35.11,35.431,0.326,0.93,10700,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",35,35.215,35.105,-0.095,-0.27,10400,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",35.41,35.02,35.2,0.11,0.31,34200,{"date":798,"open":743,"high":757,"low":799,"close":800,"change":207,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-24",34.99,35.09,-0.09,311200,{"date":804,"open":757,"high":805,"low":806,"close":631,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":631},"2026-06-23",35.28,35.091,-0.44,-1.24,26500,{"date":811,"open":812,"high":568,"low":751,"close":813,"change":312,"percent_change":360,"volume":814,"transactions":9,"vwap":813},"2026-06-22",35.63,35.56,22400,{"date":816,"open":705,"high":549,"low":705,"close":817,"change":101,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",35.58,0.68,13400,{"date":821,"open":822,"high":727,"low":823,"close":823,"change":634,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-17",35.49,35.34,-0.45,4800,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":323,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-16",35.674,35.69,35.5,-0.59,9600,{"date":834,"open":829,"high":835,"low":549,"close":836,"change":517,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-15",35.74,35.71,1.22,17500,{"date":840,"open":733,"high":841,"low":842,"close":805,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":805},"2026-06-12",35.3,35.127,0.13,0.37,8900,{"date":847,"open":848,"high":743,"low":848,"close":678,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":678},"2026-06-11",34.77,0.42,1.21,11800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",34.85,35.07,34.67,34.73,-0.296,-0.85,11100,{"date":862,"open":863,"high":659,"low":864,"close":865,"change":866,"percent_change":680,"volume":867,"transactions":9,"vwap":865},"2026-06-09",35.31,34.6,35.026001,-0.194,37100,{"date":869,"open":685,"high":685,"low":677,"close":677,"change":249,"percent_change":870,"volume":871,"transactions":9,"vwap":677},"2026-06-08",0.54,10300,{"date":873,"open":653,"high":653,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",35.0050011,35.029999,-0.6,-1.68,10000,{"date":880,"open":812,"high":881,"low":813,"close":812,"change":206,"percent_change":207,"volume":882,"transactions":9,"vwap":812},"2026-06-04",35.695,17600,{"date":884,"open":885,"high":836,"low":886,"close":886,"change":257,"percent_change":258,"volume":887,"transactions":9,"vwap":886},"2026-06-03",35.66,35.64,16900,{"date":889,"open":829,"high":890,"low":568,"close":566,"change":227,"percent_change":228,"volume":891,"transactions":9,"vwap":566},"2026-06-02",35.708,17100,{"date":893,"open":549,"high":894,"low":549,"close":568,"change":228,"percent_change":469,"volume":895,"transactions":9,"vwap":568},"2026-06-01",35.715,12500,{"date":897,"open":812,"high":898,"low":817,"close":886,"change":899,"percent_change":77,"volume":900,"transactions":9,"vwap":886},"2026-05-29",35.683,0.05,40700,{"date":902,"open":903,"high":904,"low":751,"close":905,"change":906,"percent_change":217,"volume":895,"transactions":9,"vwap":905},"2026-05-28",35.53,35.635,35.59,0.095,{"date":908,"open":660,"high":830,"low":909,"close":910,"change":530,"percent_change":206,"volume":911,"transactions":9,"vwap":910},"2026-05-27",35.39,35.495,20900,{"date":913,"open":914,"high":915,"low":762,"close":830,"change":249,"percent_change":870,"volume":916,"transactions":9,"vwap":830},"2026-05-26",35.465,35.512,12400,{"date":918,"open":823,"high":919,"low":863,"close":863,"change":899,"percent_change":77,"volume":920,"transactions":9,"vwap":863},"2026-05-22",35.408,6600,{"date":922,"open":923,"high":659,"low":924,"close":757,"change":146,"percent_change":794,"volume":925,"transactions":9,"vwap":757},"2026-05-21",35.21,35.166,11600,{"date":927,"open":586,"high":757,"low":928,"close":677,"change":399,"percent_change":131,"volume":929,"transactions":9,"vwap":677},"2026-05-20",35.060001,16200,{"date":931,"open":932,"high":933,"low":934,"close":928,"change":935,"percent_change":936,"volume":871,"transactions":9,"vwap":928},"2026-05-19",35.049999,35.094002,34.93,-0.05,-0.14,{"date":938,"open":855,"high":678,"low":596,"close":776,"change":146,"percent_change":794,"volume":939,"transactions":9,"vwap":776},"2026-05-18",20100,{"date":941,"open":942,"high":943,"low":944,"close":855,"change":634,"percent_change":824,"volume":945,"transactions":9,"vwap":855},"2026-05-15",35.035,35.17,35.0099983,27500,{"date":947,"open":923,"high":805,"low":586,"close":948,"change":146,"percent_change":794,"volume":949,"transactions":9,"vwap":948},"2026-05-14",35.23,20200,{"date":951,"open":586,"high":642,"low":952,"close":642,"change":794,"percent_change":795,"volume":953,"transactions":9,"vwap":642},"2026-05-13",35.078999,19300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":425,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-12",35.040001,35.088001,34.896,35.080002,-0.2,292100,{"date":963,"open":776,"high":923,"low":776,"close":678,"change":964,"percent_change":228,"volume":965,"transactions":9,"vwap":678},"2026-05-11",0.009,34800,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":780,"transactions":9,"vwap":969},"2026-05-08",34.9,35.141,0.261,0.75,{"date":973,"open":854,"high":974,"low":975,"close":593,"change":976,"percent_change":228,"volume":851,"transactions":9,"vwap":593},"2026-05-07",34.97,34.83,0.011,{"date":978,"open":857,"high":979,"low":857,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-06",34.869,0.254,0.73,67300,{"date":984,"open":985,"high":986,"low":985,"close":615,"change":987,"percent_change":54,"volume":988,"transactions":9,"vwap":615},"2026-05-05",34.58,34.65,0.155,29000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-04",34.42,34.49,34.357,34.46,0,10200,{"date":998,"open":999,"high":1000,"low":999,"close":994,"change":794,"percent_change":1001,"volume":1002,"transactions":9,"vwap":994},"2026-05-01",34.36,34.51,0.32,8200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":523,"percent_change":981,"volume":1008,"transactions":9,"vwap":1006},"2026-04-30",34.080002,34.35,34.02,53800,{"date":1010,"open":1007,"high":1011,"low":1012,"close":1013,"change":248,"percent_change":342,"volume":1014,"transactions":9,"vwap":1013},"2026-04-29",34.13,34.0050011,34.099998,7700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":68,"volume":1022,"transactions":9,"vwap":1020},"2026-04-28",33.95,34.09,33.945,34.029999,-0.175,11900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":228,"percent_change":380,"volume":1028,"transactions":9,"vwap":1026},"2026-04-27",34.18,34.205,34.085999,13500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-24",34.0099983,34.175,0.345,1.02,16700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-23",33.86,33.935,33.73,33.83,-0.116,-0.34,20300,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-22",33.84,33.946,0.276,0.82,12900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":257,"percent_change":332,"volume":1058,"transactions":9,"vwap":1057},"2026-04-21",33.75,33.795,33.62,33.67,11700,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":936,"volume":1065,"transactions":9,"vwap":1063},"2026-04-20",33.74,33.596,33.71,-0.046,12200,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":949,"transactions":9,"vwap":1070},"2026-04-17",33.661,33.82,33.756,0.241,0.72,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":843,"volume":746,"transactions":9,"vwap":1078},"2026-04-16",33.432,33.559,33.42,33.515,0.045,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":523,"percent_change":971,"volume":1085,"transactions":9,"vwap":1083},"2026-04-15",33.25,33.47,33.235,9800,{"date":1087,"open":511,"high":1088,"low":511,"close":1088,"change":1089,"percent_change":169,"volume":1090,"transactions":9,"vwap":1088},"2026-04-14",33.22,0.33,25800,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":186,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-13",32.595,32.89,0.7,41800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-10",32.7,32.73,32.6,32.66,0.02,0.06,21700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":389,"percent_change":153,"volume":1111,"transactions":9,"vwap":1109},"2026-04-09",32.44,32.64,32.36,52200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1095,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-08",32.45,32.51,32.329,32.46,2.2,60300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":425,"percent_change":239,"volume":1125,"transactions":9,"vwap":1123},"2026-04-07",31.65,31.76,31.412,16300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":77,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-06",31.71,31.84,31.83,0.44,18200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":216,"percent_change":1001,"volume":1138,"transactions":9,"vwap":1136},"2026-04-02",31.22,31.69,31.16,12000,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":843,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-01",31.52,31.77,31.59,0.41,29800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":662,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-31",30.9,31.46,30.88,2.74,20800,{"date":1154,"open":1155,"high":1156,"low":21,"close":1157,"change":552,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-30",30.84,30.903,30.62,-0.75,23300,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-27",31.09,30.77,30.85,-0.38,-1.22,24700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":68,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-26",31.56,31.58,31.23,-1.61,58300,{"date":1176,"open":1142,"high":1129,"low":1177,"close":1178,"change":1179,"percent_change":121,"volume":1180,"transactions":9,"vwap":1178},"2026-03-25",31.7,31.74,0.15,118300,{"date":1182,"open":1183,"high":1136,"low":1184,"close":1143,"change":426,"percent_change":876,"volume":1185,"transactions":9,"vwap":1143},"2026-03-24",31.61,31.51,170600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1089,"percent_change":1192,"volume":1152,"transactions":9,"vwap":1191},"2026-03-23",31.88,31.98,31.68,31.78,1.05,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":635,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-20",31.73,31.367,31.45,-1.44,21200,{"date":1201,"open":1202,"high":1203,"low":1190,"close":1204,"change":257,"percent_change":478,"volume":1205,"transactions":9,"vwap":1204},"2026-03-19",31.705,31.92,31.91,83800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":333,"percent_change":1211,"volume":900,"transactions":9,"vwap":1210},"2026-03-18",32.19,32.195,31.95,-1.02,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":843,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-17",32.3,32.308,32.199,32.28,0.4,26400,{"date":1221,"open":1222,"high":1208,"low":1223,"close":1224,"change":452,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",32.11,32.09,32.15,0.88,92100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-13",32.060001,32.23,31.82,31.87,-0.15,-0.47,29500,{"date":1237,"open":1238,"high":1224,"low":1210,"close":1239,"change":644,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-12",32.07,32.02,-1.2,25700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1244,"change":228,"percent_change":380,"volume":1247,"transactions":9,"vwap":1244},"2026-03-11",32.41,32.5,32.29,48200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":146,"percent_change":561,"volume":1254,"transactions":9,"vwap":1253},"2026-03-10",32.35,32.569,32.32,32.38,30200,{"date":1256,"open":1129,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":116,"volume":1261,"transactions":9,"vwap":1259},"2026-03-09",32.37,31.81,32.34,0.29,16400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1165,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-06",32.16,32.31,32.049999,-1.17,29200,{"date":1270,"open":1250,"high":1245,"low":1271,"close":1272,"change":801,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-05",32.185,32.43,-0.28,25100,{"date":1276,"open":1265,"high":1277,"low":1278,"close":1279,"change":722,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-04",32.57,32.265,32.52,1.09,21500,{"date":1283,"open":1284,"high":1230,"low":1130,"close":1285,"change":552,"percent_change":166,"volume":1286,"transactions":9,"vwap":1285},"2026-03-03",31.96,32.17,39500,{"date":1288,"open":1289,"high":1117,"low":1289,"close":1290,"change":899,"percent_change":1179,"volume":1291,"transactions":9,"vwap":1290},"2026-03-02",32.18,32.4,31700,{"date":1293,"open":1264,"high":1290,"low":1264,"close":1250,"change":369,"percent_change":1294,"volume":1111,"transactions":9,"vwap":1250},"2026-02-27",-0.31,{"date":1296,"open":1101,"high":1101,"low":1297,"close":1114,"change":239,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1114},"2026-02-26",32.25,-0.67,67700,{"date":1301,"open":1114,"high":1302,"low":1114,"close":1302,"change":1260,"percent_change":116,"volume":1303,"transactions":9,"vwap":1302},"2026-02-25",32.67,107600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1253,"change":19,"percent_change":818,"volume":1309,"transactions":9,"vwap":1253},"2026-02-24",32.21,32.405,32.099998,206300,{"date":1311,"open":1265,"high":1265,"low":1238,"close":1264,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1264},"2026-02-23",-0.201,-0.62,65500,{"date":1316,"open":1285,"high":1317,"low":1285,"close":1318,"change":1319,"percent_change":544,"volume":1167,"transactions":9,"vwap":1318},"2026-02-20",32.428,32.361,0.191,{"date":1321,"open":1289,"high":1322,"low":1308,"close":1285,"change":369,"percent_change":1294,"volume":1323,"transactions":9,"vwap":1285},"2026-02-19",32.27,140300,{"date":1325,"open":1264,"high":1272,"low":1224,"close":1322,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1322},"2026-02-18",0.167,0.52,41300,{"date":1330,"open":1239,"high":1208,"low":1232,"close":1331,"change":311,"percent_change":312,"volume":1332,"transactions":9,"vwap":1331},"2026-02-17",32.103,46100,{"date":1334,"open":1335,"high":1246,"low":1335,"close":1222,"change":207,"percent_change":801,"volume":1336,"transactions":9,"vwap":1222},"2026-02-13",32.040001,53500,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":807,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-12",32.63,32.084999,32.14,-1.35,34100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":767,"transactions":9,"vwap":1349},"2026-02-11",32.59,32.62,32.386,32.58,0.096,0.3,{"date":1353,"open":1347,"high":1109,"low":1354,"close":1354,"change":1355,"percent_change":644,"volume":1356,"transactions":9,"vwap":1354},"2026-02-10",32.484,-0.126,45500,{"date":1358,"open":1110,"high":1359,"low":1110,"close":1360,"change":399,"percent_change":47,"volume":1361,"transactions":9,"vwap":1360},"2026-02-09",32.634,32.61,67600,{"date":1363,"open":1364,"high":1114,"low":1239,"close":1114,"change":54,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1114},"2026-02-06",32.080002,1.41,39700,{"date":1368,"open":1189,"high":1306,"low":1369,"close":1370,"change":787,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-05",31.907,32,-0.84,42200,{"date":1374,"open":1375,"high":1376,"low":1238,"close":1322,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1322},"2026-02-04",32.486,32.55,-0.37,-1.13,78400,{"date":1381,"open":1382,"high":1382,"low":1272,"close":1109,"change":766,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1109},"2026-02-03",32.93,-0.91,32800,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1179,"percent_change":131,"volume":1390,"transactions":9,"vwap":1389},"2026-02-02",32.68,32.98,32.94,22200,{"date":1392,"open":1094,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-30",33.080002,32.69,32.79,-0.25,-0.76,58400,{"date":1400,"open":1401,"high":1402,"low":1109,"close":1403,"change":801,"percent_change":787,"volume":1404,"transactions":9,"vwap":1403},"2026-01-29",33.049999,33.060001,33.040001,38700,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":899,"percent_change":1179,"volume":1410,"transactions":9,"vwap":1409},"2026-01-28",33.21,33.047001,33.13,25000,{"date":1412,"open":1413,"high":1414,"low":1388,"close":1393,"change":399,"percent_change":47,"volume":1415,"transactions":9,"vwap":1393},"2026-01-27",33.029999,33.11,67100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":248,"percent_change":342,"volume":1422,"transactions":9,"vwap":1421},"2026-01-26",32.88,32.99,32.841,32.92,187500,{"date":1424,"open":1425,"high":1421,"low":1425,"close":1426,"change":794,"percent_change":76,"volume":1427,"transactions":9,"vwap":1426},"2026-01-23",32.75,32.85,31200,{"date":1429,"open":1430,"high":1426,"low":1387,"close":1431,"change":561,"percent_change":844,"volume":1432,"transactions":9,"vwap":1431},"2026-01-22",32.82,32.74,82500,{"date":1434,"open":1259,"high":1425,"low":1252,"close":1347,"change":1260,"percent_change":116,"volume":1435,"transactions":9,"vwap":1347},"2026-01-21",52300,{"date":1437,"open":1438,"high":1279,"low":1439,"close":1440,"change":644,"percent_change":1441,"volume":1199,"transactions":9,"vwap":1440},"2026-01-20",32.385,32.255,32.33,-1.19,{"date":1443,"open":1444,"high":1444,"low":1302,"close":1445,"change":935,"percent_change":1233,"volume":1446,"transactions":9,"vwap":1445},"2026-01-16",32.84,32.72,46600,{"date":1448,"open":1449,"high":1449,"low":1302,"close":1450,"change":1103,"percent_change":1104,"volume":1451,"transactions":9,"vwap":1450},"2026-01-15",32.95,32.77,65200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1425,"change":634,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1425},"2026-01-14",32.78,32.9,32.511,-0.49,48100,{"date":1460,"open":1421,"high":1461,"low":1462,"close":1463,"change":206,"percent_change":207,"volume":1464,"transactions":9,"vwap":1463},"2026-01-13",32.96,32.81,32.91,47100,{"date":1466,"open":1454,"high":1467,"low":1100,"close":1421,"change":1468,"percent_change":794,"volume":1469,"transactions":9,"vwap":1421},"2026-01-12",32.97,0.035,24500,{"date":1471,"open":1099,"high":1472,"low":1102,"close":1473,"change":721,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-09",33.099998,32.885,0.38,92500,{"date":1477,"open":1454,"high":1454,"low":1101,"close":1478,"change":360,"percent_change":350,"volume":1479,"transactions":9,"vwap":1478},"2026-01-08",32.76,202700,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1430,"change":227,"percent_change":228,"volume":1484,"transactions":9,"vwap":1430},"2026-01-07",32.755,33.07,224500,{"date":1486,"open":1109,"high":1487,"low":1360,"close":1462,"change":389,"percent_change":153,"volume":1488,"transactions":9,"vwap":1462},"2026-01-06",33.15,310600,{"date":1490,"open":1347,"high":1491,"low":1360,"close":1339,"change":1492,"percent_change":90,"volume":1493,"transactions":9,"vwap":1339},"2026-01-05",33.225,0.166,52800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":960,"volume":1501,"transactions":9,"vwap":1499},"2026-01-02",32.675,32.745,32.371,32.464,-0.066,29300,{"date":1503,"open":1445,"high":1445,"low":1504,"close":1504,"change":936,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-31",32.53,-0.43,69100,{"date":1508,"open":1347,"high":1509,"low":1347,"close":1302,"change":257,"percent_change":332,"volume":1510,"transactions":9,"vwap":1302},"2025-12-30",32.758,63000,{"date":1512,"open":1387,"high":1100,"low":1513,"close":1514,"change":238,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-29",32.609,32.71,-0.24,44900,{"date":1518,"open":1100,"high":1519,"low":1100,"close":1395,"change":146,"percent_change":561,"volume":1520,"transactions":9,"vwap":1395},"2025-12-26",32.869,42000,{"date":1522,"open":1514,"high":1395,"low":1387,"close":1425,"change":206,"percent_change":207,"volume":1523,"transactions":9,"vwap":1425},"2025-12-24",66400,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1478,"change":843,"percent_change":1218,"volume":1528,"transactions":9,"vwap":1478},"2025-12-23",32.56,32.765,135600,{"date":1530,"open":1514,"high":1514,"low":1531,"close":1339,"change":248,"percent_change":342,"volume":1532,"transactions":9,"vwap":1339},"2025-12-22",32.552,392500,{"date":1534,"open":1110,"high":1346,"low":1110,"close":1526,"change":1260,"percent_change":116,"volume":1535,"transactions":9,"vwap":1526},"2025-12-19",1527600,{"date":1537,"open":1208,"high":1538,"low":1224,"close":1322,"change":131,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1322},"2025-12-18",32.349,1.45,255200,{"date":1542,"open":1543,"high":1297,"low":1191,"close":1258,"change":824,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1258},"2025-12-17",32.233,-1.39,339700,{"date":1547,"open":1114,"high":1114,"low":1266,"close":1548,"change":1549,"percent_change":849,"volume":1516,"transactions":9,"vwap":1548},"2025-12-16",32.26,0.135,{"date":1551,"open":1322,"high":1322,"low":1364,"close":1552,"change":1553,"percent_change":960,"volume":1554,"transactions":9,"vwap":1552},"2025-12-15",32.125,-0.065,46500,{"date":1556,"open":1440,"high":1440,"low":1557,"close":1208,"change":936,"percent_change":1505,"volume":1558,"transactions":9,"vwap":1208},"2025-12-12",32.089001,33100,{"date":1560,"open":1257,"high":1257,"low":1561,"close":1440,"change":257,"percent_change":332,"volume":1562,"transactions":9,"vwap":1440},"2025-12-11",32.2,19600,{"date":1564,"open":1230,"high":1257,"low":1561,"close":1257,"change":561,"percent_change":844,"volume":1565,"transactions":9,"vwap":1257},"2025-12-10",36500,{"date":1567,"open":1306,"high":1568,"low":1209,"close":1297,"change":899,"percent_change":399,"volume":1569,"transactions":9,"vwap":1297},"2025-12-09",32.264,33700,{"date":1571,"open":1548,"high":1548,"low":1264,"close":1561,"change":1572,"percent_change":312,"volume":1573,"transactions":9,"vwap":1561},"2025-12-08",-0.006,17300,{"date":1575,"open":1576,"high":1577,"low":1289,"close":1578,"change":1579,"percent_change":206,"volume":1580,"transactions":9,"vwap":1578},"2025-12-05",32.22,32.245,32.206,-0.004,15300,{"date":1582,"open":1306,"high":1306,"low":1340,"close":1306,"change":146,"percent_change":561,"volume":1583,"transactions":9,"vwap":1306},"2025-12-04",14000,{"date":1585,"open":1239,"high":1285,"low":1239,"close":1285,"change":906,"percent_change":1351,"volume":1586,"transactions":9,"vwap":1285},"2025-12-03",17700,{"date":1588,"open":1239,"high":1589,"low":1590,"close":1591,"change":196,"percent_change":54,"volume":845,"transactions":9,"vwap":1591},"2025-12-02",32.12,32.0099983,32.075001,{"date":1593,"open":1594,"high":1335,"low":1594,"close":1595,"change":360,"percent_change":426,"volume":1596,"transactions":9,"vwap":1595},"2025-12-01",31.86,31.93,15200,{"date":1598,"open":1594,"high":1599,"low":1594,"close":1599,"change":737,"percent_change":96,"volume":1600,"transactions":9,"vwap":1599},"2025-11-28",31.99,174800,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1231,"change":561,"percent_change":1474,"volume":1605,"transactions":9,"vwap":1231},"2025-11-26",31.737,31.875,55200,{"date":1607,"open":1608,"high":1177,"low":1609,"close":1177,"change":399,"percent_change":90,"volume":1610,"transactions":9,"vwap":1177},"2025-11-25",31.364,31.36,52600,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-24",31.251,31.54,0.57,1.84,116000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1179,"percent_change":47,"volume":1624,"transactions":9,"vwap":1623},"2025-11-21",30.89,31.2,30.68,30.97,76400,{"date":1626,"open":1143,"high":1136,"low":1627,"close":1628,"change":1234,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-20",30.8,30.82,-1.5,128100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":389,"percent_change":33,"volume":1637,"transactions":9,"vwap":1636},"2025-11-19",31.21,31.42,31.13,31.29,103100,{"date":1639,"open":1640,"high":1636,"low":1641,"close":1642,"change":323,"percent_change":1298,"volume":1643,"transactions":9,"vwap":1642},"2025-11-18",31.19,30.99,31.11,109800,{"date":1645,"open":1646,"high":1647,"low":1633,"close":1648,"change":332,"percent_change":1165,"volume":1649,"transactions":9,"vwap":1648},"2025-11-17",31.39,31.545,31.32,101700,{"date":1651,"open":1633,"high":1652,"low":1633,"close":1653,"change":228,"percent_change":216,"volume":1654,"transactions":9,"vwap":1653},"2025-11-14",31.574,31.44,88600,{"date":1656,"open":1657,"high":1122,"low":1658,"close":1659,"change":644,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-13",31.63,31.37,31.41,-1.23,113400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":248,"percent_change":19,"volume":1667,"transactions":9,"vwap":1665},"2025-11-12",31.779,31.8,31.661,30400,{"date":1669,"open":1190,"high":1665,"low":1670,"close":1195,"change":801,"percent_change":1273,"volume":1379,"transactions":9,"vwap":1195},"2025-11-11",31.67,{"date":1672,"open":1190,"high":1231,"low":1673,"close":1231,"change":76,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1231},"2025-11-10",31.64,1.08,318600,{"date":1677,"open":1653,"high":1678,"low":1137,"close":1678,"change":995,"percent_change":995,"volume":1679,"transactions":9,"vwap":1678},"2025-11-07",31.48,13900,{"date":1681,"open":1670,"high":1670,"low":1682,"close":1678,"change":1683,"percent_change":1684,"volume":809,"transactions":9,"vwap":1678},"2025-11-06",31.424,-0.26,-0.82,{"date":1686,"open":1171,"high":1687,"low":1688,"close":1178,"change":843,"percent_change":1144,"volume":1689,"transactions":9,"vwap":1178},"2025-11-05",31.755,31.55,21900,{"date":1691,"open":1692,"high":1693,"low":1143,"close":1183,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1183},"2025-11-04",31.66,31.774,-0.185,-0.58,59600,{"date":1698,"open":1129,"high":1232,"low":1142,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-03",31.795,0.065,0.2,27800,{"date":1704,"open":1258,"high":1130,"low":1177,"close":1195,"change":146,"percent_change":843,"volume":1705,"transactions":9,"vwap":1195},"2025-10-31",177300,{"date":1707,"open":1708,"high":1130,"low":1190,"close":1136,"change":369,"percent_change":1294,"volume":1709,"transactions":9,"vwap":1136},"2025-10-30",31.75,232800,{"date":1711,"open":1712,"high":1712,"low":1123,"close":1713,"change":206,"percent_change":207,"volume":1714,"transactions":9,"vwap":1713},"2025-10-29",31.9,31.79,53300,{"date":1716,"open":1231,"high":1129,"low":1142,"close":1665,"change":146,"percent_change":843,"volume":1167,"transactions":9,"vwap":1665},"2025-10-28",{"date":1718,"open":1719,"high":1713,"low":1719,"close":1123,"change":1720,"percent_change":96,"volume":887,"transactions":9,"vwap":1123},"2025-10-27",31.72,0.168,{"date":1722,"open":1723,"high":1724,"low":1170,"close":1725,"change":1726,"percent_change":1327,"volume":1035,"transactions":9,"vwap":1725},"2025-10-24",31.565,31.615,31.592,0.162,{"date":1728,"open":1729,"high":1149,"low":1729,"close":1730,"change":1179,"percent_change":40,"volume":1731,"transactions":9,"vwap":1730},"2025-10-23",31.28,31.43,31100,{"date":1733,"open":1658,"high":1653,"low":1137,"close":1729,"change":1734,"percent_change":495,"volume":1735,"transactions":9,"vwap":1729},"2025-10-22",-0.165,24200,{"date":1737,"open":1738,"high":1739,"low":1609,"close":1740,"change":1468,"percent_change":794,"volume":1410,"transactions":9,"vwap":1740},"2025-10-21",31.38,31.5,31.445,{"date":1742,"open":1609,"high":1149,"low":1743,"close":1659,"change":101,"percent_change":580,"volume":753,"transactions":9,"vwap":1659},"2025-10-20",31.348,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":389,"percent_change":33,"volume":814,"transactions":9,"vwap":1749},"2025-10-17",31.01,31.18,30.981,31.17,{"date":1751,"open":1640,"high":1752,"low":1753,"close":1641,"change":258,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1641},"2025-10-16",31.24,30.93,-0.35,226400,{"date":1757,"open":1137,"high":1758,"low":1759,"close":1760,"change":1103,"percent_change":1104,"volume":1761,"transactions":9,"vwap":1760},"2025-10-15",31.275,31.049999,31.1,10800,{"date":1763,"open":1764,"high":1765,"low":1627,"close":1766,"change":360,"percent_change":426,"volume":887,"transactions":9,"vwap":1766},"2025-10-14",30.94,31.14,31.08,{"date":1768,"open":1641,"high":1640,"low":1641,"close":1765,"change":722,"percent_change":1769,"volume":780,"transactions":9,"vwap":1765},"2025-10-13",1.14,{"date":1771,"open":1609,"high":1609,"low":1772,"close":1773,"change":876,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-10",30.76,30.79,-1.91,11400,{"date":1777,"open":1778,"high":1646,"low":1758,"close":1646,"change":995,"percent_change":995,"volume":1779,"transactions":9,"vwap":1646},"2025-10-09",31.34,26600,{"date":1781,"open":1782,"high":1646,"low":1783,"close":1646,"change":737,"percent_change":870,"volume":1784,"transactions":9,"vwap":1646},"2025-10-08",31.25,31.229,15500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1135,"change":369,"percent_change":1790,"volume":949,"transactions":9,"vwap":1135},"2025-10-07",31.271,31.276,31.167,-0.32,{"date":1792,"open":1752,"high":1793,"low":1135,"close":1648,"change":399,"percent_change":90,"volume":1794,"transactions":9,"vwap":1648},"2025-10-06",31.339,208600,{"date":1796,"open":1797,"high":1798,"low":1137,"close":1137,"change":207,"percent_change":369,"volume":1199,"transactions":9,"vwap":1137},"2025-10-03",31.268,31.279,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1640,"change":935,"percent_change":634,"volume":1804,"transactions":9,"vwap":1640},"2025-10-02",31.161,31.245,31.15,11500,{"date":1806,"open":1766,"high":1782,"low":1766,"close":1752,"change":1807,"percent_change":1218,"volume":1808,"transactions":9,"vwap":1752},"2025-10-01",0.124,33900,{"date":1810,"open":1759,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":101,"volume":1814,"transactions":9,"vwap":1811},"2025-09-30",31.116,30.98,0.076,15700,{"date":1816,"open":1766,"high":1817,"low":1818,"close":1819,"change":1103,"percent_change":1104,"volume":1820,"transactions":9,"vwap":1819},"2025-09-29",31.137,31.02,31.040001,10100,{"date":1822,"open":1823,"high":1818,"low":1824,"close":1818,"change":1825,"percent_change":517,"volume":1826,"transactions":9,"vwap":1818},"2025-09-26",30.92,30.52,0.134,19400,{"date":1828,"open":1628,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":106,"volume":1833,"transactions":9,"vwap":1831},"2025-09-25",30.96,30.81,30.886,-0.054,22500,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1764,"change":1064,"percent_change":1233,"volume":1838,"transactions":9,"vwap":1764},"2025-09-24",30.967,30.859,47800,{"date":1840,"open":1162,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":635,"volume":1493,"transactions":9,"vwap":1843},"2025-09-23",31.126,30.931,30.986,-0.144,{"date":1846,"open":1847,"high":1765,"low":1847,"close":1635,"change":843,"percent_change":849,"volume":1565,"transactions":9,"vwap":1635},"2025-09-22",31.045,{"date":1849,"open":1812,"high":1766,"low":1850,"close":1851,"change":228,"percent_change":216,"volume":1268,"transactions":9,"vwap":1851},"2025-09-19",30.95,31,{"date":1853,"open":1623,"high":1854,"low":1148,"close":1623,"change":1179,"percent_change":47,"volume":1855,"transactions":9,"vwap":1623},"2025-09-18",31.018,21600,{"date":1857,"open":1858,"high":1164,"low":1859,"close":1628,"change":146,"percent_change":843,"volume":1596,"transactions":9,"vwap":1628},"2025-09-17",30.78,30.66,{"date":1861,"open":1164,"high":1862,"low":1858,"close":1858,"change":238,"percent_change":1683,"volume":1863,"transactions":9,"vwap":1858},"2025-09-16",30.975,59800,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":561,"percent_change":197,"volume":1868,"transactions":9,"vwap":1867},"2025-09-15",30.74,30.86,49300,{"date":1870,"open":1871,"high":1163,"low":1871,"close":1866,"change":469,"percent_change":752,"volume":1872,"transactions":9,"vwap":1866},"2025-09-12",30.665,63800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1859,"change":216,"percent_change":1089,"volume":1878,"transactions":9,"vwap":1859},"2025-09-11",30.61,30.705,30.581,155800,{"date":1880,"open":1881,"high":1157,"low":1882,"close":1881,"change":206,"percent_change":207,"volume":1883,"transactions":9,"vwap":1881},"2025-09-10",30.56,30.48,143800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":469,"percent_change":752,"volume":1889,"transactions":9,"vwap":1887},"2025-09-09",30.49,30.57,30.44,131800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1886,"change":1179,"percent_change":47,"volume":1895,"transactions":9,"vwap":1886},"2025-09-08",30.47,30.7,30.42,124900,{"date":1897,"open":1892,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1103,"volume":1902,"transactions":9,"vwap":1900},"2025-09-05",30.51,30.23,30.34,0.005,229200,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-04",30.17,30.335,0.202,0.67,504000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":729,"volume":1917,"transactions":9,"vwap":1915},"2025-09-03",30.12,30.19,30.040001,30.133,0.183,72200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":634,"percent_change":409,"volume":1924,"transactions":9,"vwap":1923},"2025-09-02",29.79,30,27.48,29.95,1027500,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":552,"percent_change":1397,"volume":1930,"transactions":9,"vwap":1929},"2025-08-29",30.31,30.1,30.11,54900,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1900,"change":561,"percent_change":1218,"volume":900,"transactions":9,"vwap":1900},"2025-08-28",30.22,30.43,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1933,"change":964,"percent_change":228,"volume":1940,"transactions":9,"vwap":1933},"2025-08-27",30.18,30.254,30.16,48500,{"date":1942,"open":1929,"high":1943,"low":1929,"close":1943,"change":1944,"percent_change":844,"volume":1945,"transactions":9,"vwap":1943},"2025-08-26",30.211,0.111,52500,{"date":1947,"open":1929,"high":1899,"low":1948,"close":1928,"change":322,"percent_change":1396,"volume":1949,"transactions":9,"vwap":1928},"2025-08-25",30.094999,60600,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-22",29.945,30.227,30.175,0.335,1.12,34000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":801,"percent_change":766,"volume":1964,"transactions":9,"vwap":1963},"2025-08-21",29.88,29.93,29.82,29.84,52700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1961,"change":634,"percent_change":409,"volume":1970,"transactions":9,"vwap":1961},"2025-08-20",29.98,29.99,29.7,48800,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":960,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-19",30.32,30.049999,30.09,-0.66,165900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":995,"percent_change":995,"volume":1984,"transactions":9,"vwap":1983},"2025-08-18",30.27,30.325,30.25,30.29,53100,{"date":1986,"open":1900,"high":1987,"low":1988,"close":1983,"change":1233,"percent_change":1457,"volume":1989,"transactions":9,"vwap":1983},"2025-08-15",30.357,30.274,56300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1888,"change":1104,"percent_change":1701,"volume":1995,"transactions":9,"vwap":1888},"2025-08-14",30.36,30.45,30.33,41100,{"date":1997,"open":1993,"high":1998,"low":1994,"close":1999,"change":1103,"percent_change":248,"volume":1964,"transactions":9,"vwap":1999},"2025-08-13",30.465,30.38,{"date":2001,"open":1982,"high":2002,"low":1913,"close":1992,"change":389,"percent_change":434,"volume":1404,"transactions":9,"vwap":1992},"2025-08-12",30.41,{"date":2004,"open":1913,"high":2005,"low":1912,"close":1937,"change":207,"percent_change":369,"volume":2006,"transactions":9,"vwap":1937},"2025-08-11",30.26,5400,{"date":2008,"open":2009,"high":2010,"low":1929,"close":2010,"change":186,"percent_change":580,"volume":2011,"transactions":9,"vwap":2010},"2025-08-08",30.119,30.21,18300,{"date":2013,"open":1912,"high":1912,"low":2014,"close":1967,"change":227,"percent_change":228,"volume":1596,"transactions":9,"vwap":1967},"2025-08-07",29.87,{"date":2016,"open":2017,"high":1968,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-06",29.77,29.76,29.97,0.255,0.86,9500,{"date":2024,"open":1963,"high":1960,"low":2025,"close":2026,"change":786,"percent_change":1790,"volume":2027,"transactions":9,"vwap":2026},"2025-08-05",29.67,29.715,24400,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1474,"percent_change":2033,"volume":1254,"transactions":9,"vwap":2032},"2025-08-04",29.73,29.827,29.81,1.29,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-01",29.41,29.555,29.4,29.43,-0.411,-1.38,5500,{"date":2044,"open":2045,"high":1975,"low":2046,"close":2047,"change":2048,"percent_change":1273,"volume":2049,"transactions":9,"vwap":2047},"2025-07-31",30.059999,29.836,29.841,-0.083,474800,{"date":2051,"open":1961,"high":2052,"low":1963,"close":2053,"change":2054,"percent_change":801,"volume":2055,"transactions":9,"vwap":2053},"2025-07-30",30.02,29.924,-0.026,14700,{"date":2057,"open":1921,"high":1974,"low":2058,"close":1923,"change":995,"percent_change":995,"volume":2059,"transactions":9,"vwap":1923},"2025-07-29",29.91,21800,{"date":2061,"open":2062,"high":2062,"low":1960,"close":1923,"change":380,"percent_change":1351,"volume":1596,"transactions":9,"vwap":1923},"2025-07-28",29.979,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":1104,"percent_change":1701,"volume":929,"transactions":9,"vwap":2067},"2025-07-25",29.78,29.9,29.86,{"date":2069,"open":1920,"high":2070,"low":2071,"close":2072,"change":899,"percent_change":737,"volume":772,"transactions":9,"vwap":2072},"2025-07-24",29.852,29.741,29.8,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":186,"volume":2079,"transactions":9,"vwap":2076},"2025-07-23",29.66,29.75,29.62,0.067,7500,{"date":2081,"open":2076,"high":2076,"low":2082,"close":2083,"change":2084,"percent_change":552,"volume":851,"transactions":9,"vwap":2083},"2025-07-22",29.617,29.683,-0.067,{"date":2086,"open":2087,"high":1962,"low":2087,"close":2076,"change":380,"percent_change":1351,"volume":2088,"transactions":9,"vwap":2076},"2025-07-21",29.65,89900,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2075,"change":935,"percent_change":106,"volume":2093,"transactions":9,"vwap":2075},"2025-07-18",29.71,29.608,57400,{"date":2095,"open":2037,"high":2096,"low":2037,"close":2091,"change":389,"percent_change":729,"volume":2097,"transactions":9,"vwap":2091},"2025-07-17",29.72,20400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":899,"volume":1689,"transactions":9,"vwap":2103},"2025-07-16",29.48,29.579,29.38,29.53,0.015,{"date":2106,"open":2107,"high":2107,"low":2100,"close":2108,"change":2109,"percent_change":238,"volume":2110,"transactions":9,"vwap":2108},"2025-07-15",29.61,29.515,-0.025,16100,{"date":2112,"open":2102,"high":2113,"low":2114,"close":2113,"change":1179,"percent_change":90,"volume":2115,"transactions":9,"vwap":2113},"2025-07-14",29.54,29.34,7600,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":426,"volume":2122,"transactions":9,"vwap":2120},"2025-07-11",29.32,29.466,29.39,-0.055,17400,{"date":2124,"open":2039,"high":2125,"low":2126,"close":2127,"change":322,"percent_change":1396,"volume":1035,"transactions":9,"vwap":2127},"2025-07-10",29.49,29.389,29.445,{"date":2129,"open":2102,"high":2130,"low":2131,"close":2130,"change":1701,"percent_change":818,"volume":2132,"transactions":9,"vwap":2130},"2025-07-09",29.52,29.372,26700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2118,"change":2138,"percent_change":995,"volume":2139,"transactions":9,"vwap":2118},"2025-07-08",29.33,29.371,29.29,0.001,21100,{"date":2141,"open":2142,"high":2036,"low":2142,"close":2143,"change":2144,"percent_change":680,"volume":1957,"transactions":9,"vwap":2143},"2025-07-07",28.96,29.319,-0.161,{"date":2146,"open":2036,"high":2147,"low":2148,"close":2100,"change":2149,"percent_change":434,"volume":2150,"transactions":9,"vwap":2100},"2025-07-03",29.5,29.395,0.176,21300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1131,"volume":2158,"transactions":9,"vwap":2156},"2025-07-02",29.16,29.31,29.15,29.304,0.128,19100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-01",29.26,29.28,29.08,29.176,-0.164,-0.56,140200,{"date":2169,"open":2135,"high":2114,"low":2170,"close":2114,"change":399,"percent_change":153,"volume":1573,"transactions":9,"vwap":2114},"2025-06-30",29.21,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":227,"percent_change":228,"volume":949,"transactions":9,"vwap":2176},"2025-06-27",29.12,29.244,28.955,29.18,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":523,"percent_change":2021,"volume":2182,"transactions":9,"vwap":2180},"2025-06-26",29.030001,29.17,28.99,56700,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":312,"percent_change":425,"volume":2188,"transactions":9,"vwap":2187},"2025-06-25",29.02,28.88,28.92,27700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-24",28.84,28.95,28.79,28.94,0.36,1.26,28400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":19,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-23",28.41,28.62,28.3,28.58,0.78,67200,{"date":2207,"open":2208,"high":2208,"low":2202,"close":2209,"change":2210,"percent_change":644,"volume":2211,"transactions":9,"vwap":2209},"2025-06-20",28.59,28.36,-0.111,32700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":389,"volume":2219,"transactions":9,"vwap":2217},"2025-06-18",28.47,28.6,28.45,28.471,0.051,28500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":106,"percent_change":831,"volume":2225,"transactions":9,"vwap":2224},"2025-06-17",28.51,28.63,28.42,44100,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2208,"change":389,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2208},"2025-06-16",28.5,28.69,0.63,13100,{"date":2233,"open":2224,"high":2234,"low":2235,"close":2200,"change":106,"percent_change":831,"volume":911,"transactions":9,"vwap":2200},"2025-06-13",28.52,28.31,{"date":2237,"open":2234,"high":2238,"low":2222,"close":2203,"change":2239,"percent_change":146,"volume":2240,"transactions":9,"vwap":2203},"2025-06-12",28.65,0.012,24800,{"date":2242,"open":2243,"high":2244,"low":2228,"close":2245,"change":2246,"percent_change":239,"volume":2247,"transactions":9,"vwap":2245},"2025-06-11",28.613,28.746,28.568,-0.062,42600,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2223,"change":2252,"percent_change":517,"volume":2253,"transactions":9,"vwap":2223},"2025-06-10",28.48,28.67,0.123,13800,{"date":2255,"open":2214,"high":2256,"low":2214,"close":2257,"change":228,"percent_change":794,"volume":1281,"transactions":9,"vwap":2257},"2025-06-09",28.55,28.507,{"date":2259,"open":2222,"high":2256,"low":2260,"close":2261,"change":1326,"percent_change":544,"volume":2262,"transactions":9,"vwap":2261},"2025-06-06",28.44,28.477,12100,{"date":2264,"open":2261,"high":2234,"low":2265,"close":2235,"change":2266,"percent_change":635,"volume":1035,"transactions":9,"vwap":2235},"2025-06-05",28.25,-0.131,{"date":2268,"open":2200,"high":2228,"low":2209,"close":2269,"change":2218,"percent_change":389,"volume":759,"transactions":9,"vwap":2269},"2025-06-04",28.441,{"date":2271,"open":2272,"high":2260,"low":2272,"close":2273,"change":2274,"percent_change":729,"volume":2275,"transactions":9,"vwap":2273},"2025-06-03",28.27,28.39,0.172,8300,{"date":2277,"open":2278,"high":2265,"low":2278,"close":2279,"change":2280,"percent_change":844,"volume":2022,"transactions":9,"vwap":2279},"2025-06-02",28.059999,28.218,0.103,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2109,"percent_change":801,"volume":2286,"transactions":9,"vwap":2285},"2025-05-30",28.12,27.84,28.115,37400,{"date":2288,"open":2209,"high":2209,"low":2289,"close":2290,"change":380,"percent_change":1001,"volume":925,"transactions":9,"vwap":2290},"2025-05-29",28.02,28.14,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":478,"percent_change":635,"volume":2027,"transactions":9,"vwap":2294},"2025-05-28",28.23,28.049999,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":870,"percent_change":89,"volume":2300,"transactions":9,"vwap":2298},"2025-05-27",28,28.18,27.97,52400,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-05-23",27.59,27.784,27.64,-0.29,-1.04,30800,{"date":2310,"open":2311,"high":2297,"low":2312,"close":2313,"change":1104,"percent_change":19,"volume":2314,"transactions":9,"vwap":2313},"2025-05-22",27.92,27.85,27.93,22300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1683,"percent_change":2321,"volume":1199,"transactions":9,"vwap":2320},"2025-05-21",27.89,28.19,27.81,27.87,-0.92,{"date":2323,"open":2324,"high":2290,"low":2299,"close":2325,"change":1103,"percent_change":248,"volume":2326,"transactions":9,"vwap":2325},"2025-05-20",28.11,28.13,48700,{"date":2328,"open":2319,"high":2318,"low":2319,"close":2324,"change":312,"percent_change":425,"volume":2329,"transactions":9,"vwap":2324},"2025-05-19",107500,{"date":2331,"open":2325,"high":2332,"low":2299,"close":2325,"change":77,"percent_change":390,"volume":2333,"transactions":9,"vwap":2325},"2025-05-16",28.159,18500,{"date":2335,"open":2336,"high":2290,"low":2336,"close":2337,"change":2338,"percent_change":207,"volume":1125,"transactions":9,"vwap":2337},"2025-05-15",27.9,27.99,-0.009,{"date":2340,"open":2337,"high":2294,"low":2341,"close":2342,"change":2343,"percent_change":722,"volume":2344,"transactions":9,"vwap":2342},"2025-05-14",27.94,27.999,0.099,34600,{"date":2346,"open":2347,"high":2297,"low":2347,"close":2336,"change":2348,"percent_change":1674,"volume":2349,"transactions":9,"vwap":2336},"2025-05-13",27.65,0.299,29900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1138,"transactions":9,"vwap":2355},"2025-05-12",27.56,27.69,27.46,27.601,0.661,2.45,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":995,"percent_change":995,"volume":825,"transactions":9,"vwap":2363},"2025-05-09",27,27.08,26.87,26.94,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2363,"change":2369,"percent_change":662,"volume":2370,"transactions":9,"vwap":2363},"2025-05-08",26.89,27.11,26.75,0.225,8500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":906,"percent_change":2195,"volume":2377,"transactions":9,"vwap":2376},"2025-05-07",26.71,26.73,26.565,26.715,3700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1515,"percent_change":2384,"volume":723,"transactions":9,"vwap":2383},"2025-05-06",26.63,26.743,26.592,26.62,-0.89,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":478,"percent_change":2391,"volume":1085,"transactions":9,"vwap":2390},"2025-05-05",26.8,26.93,26.77,26.86,-0.48,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":1351,"percent_change":1956,"volume":1820,"transactions":9,"vwap":2396},"2025-05-02",26.83,27.01,26.99,{"date":2398,"open":2399,"high":2387,"low":2383,"close":2400,"change":2401,"percent_change":1050,"volume":1138,"transactions":9,"vwap":2400},"2025-05-01",26.68,26.69,0.218,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":227,"volume":920,"transactions":9,"vwap":2405},"2025-04-30",26.030001,26.472,0.002,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":389,"percent_change":818,"volume":2412,"transactions":9,"vwap":2411},"2025-04-29",26.18,26.482,26.47,15400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":425,"percent_change":787,"volume":2419,"transactions":9,"vwap":2418},"2025-04-28",26.33,26.37,26.084999,26.29,7400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":2426,"volume":878,"transactions":9,"vwap":2423},"2025-04-25",26.15,26.36,26.147,0.286,1.1,{"date":176,"open":172,"high":2428,"low":172,"close":2429,"change":2430,"percent_change":2431,"volume":2158,"transactions":9,"vwap":2429},26.11,26.073999,0.374,1.46]