[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QJUN":3,"homepage-market-summary":25,"stock-historical-QJUN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QJUN","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 - June","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},34.91,34.98,34.9862,34.88,34.79,0.12,0.34,6758.5845,30.49,48183.91894533466,98.3,1330,{"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",[72,78,85],{"symbol":73,"name":74,"price":75,"change":19,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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},26,62524,22821263.655279,32.28,"2025-04-24",[178,181,191,201,211,221,231,242,252,262,270,279,287,297,307,318,329,339,349,359,368,377,387,396,407,417,426,434,443,452,459,469,478,487,497,506,514,523,533,542,549,559,564,573,580,589,598,607,615,625,635,644,653,664,675,686,696,704,713,720,729,737,743,748,755,762,766,773,777,783,789,795,800,805,811,818,824,829,835,839,846,851,859,863,867,872,876,882,885,888,894,898,903,907,912,918,923,928,934,937,941,944,947,950,956,961,965,969,972,975,980,983,987,990,996,1002,1009,1016,1021,1028,1032,1038,1043,1050,1056,1063,1070,1077,1085,1092,1100,1107,1113,1122,1131,1139,1146,1152,1161,1166,1173,1180,1187,1193,1197,1202,1207,1209,1217,1224,1228,1234,1242,1247,1251,1256,1258,1263,1269,1273,1275,1279,1283,1289,1291,1297,1303,1308,1314,1319,1324,1329,1334,1337,1343,1347,1351,1355,1358,1363,1368,1372,1375,1379,1381,1386,1389,1394,1397,1401,1405,1408,1412,1415,1421,1424,1427,1431,1435,1439,1444,1449,1453,1456,1462,1467,1471,1473,1478,1481,1485,1490,1493,1496,1498,1505,1511,1517,1525,1533,1540,1545,1550,1555,1561,1567,1573,1579,1585,1590,1594,1599,1602,1606,1609,1612,1615,1619,1622,1626,1631,1636,1642,1649,1655,1659,1665,1669,1675,1681,1684,1687,1689,1692,1695,1699,1701,1703,1708,1712,1715,1720,1723,1727,1729,1733,1736,1739,1743,1747,1753,1761,1764,1769,1773,1778,1784,1792,1798,1802,1807,1813,1819,1825,1831,1835,1839,1843,1846,1849,1854,1859,1861,1866,1870,1874,1879,1885,1891,1898,1904,1909,1912,1917,1924,1929,1935,1942,1949,1954,1958,1964,1969,1974,1981,1989,1996,1999,2003,2008,2013,2018,2023,2029,2034,2040,2047,2054,2062,2067,2072,2078,2085,2093,2098,2103,2107,2112,2119,2124,2130,2137,2142,2147,2154,2160,2167,2174,2178,2184,2189,2195,2201,2207,2215,2223,2229,2235,2239,2245,2251,2256,2264,2271,2276],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},93,34.9403,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",34.629911,34.83,34.5901,0.2357,0.68,21501.0237,132,34.761,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":97,"vwap":200},"2026-10-02",34.615,34.7139,34.5001,34.5543,0.2143,0.62,25372.7732,34.5716,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",34.21,34.41,34.34,0.0519,0.15,10274.22,71,34.2857,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",34.3999,34.45,34.2881,0.1131,0.33,12506.9786,126,34.3963,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",34.31,34.11,34.175,0.0199,0.06,14943.3813,117,34.1981,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",34.23,34.24,34.05,34.1551,-0.2533,-0.74,38469.652086,258,34.1985,{"date":243,"open":244,"high":214,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",34.3511,34.27,34.4084,0.1084,0.32,10530.2786,86,34.3898,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",34.075,34.32,34.3,-0.02,-0.06,14494.0786,322,34.2273,{"date":263,"open":255,"high":255,"low":264,"close":255,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",34.1801,-0.19,-0.55,66991.1364,242,34.3054,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":33,"volume":276,"transactions":277,"vwap":278},"2026-09-22",34.36,34.51,34.33,0.2,47044.1208,105,34.4309,{"date":280,"open":281,"high":223,"low":281,"close":223,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",33.84,0.662,1.97,12310.7928,74,34.1547,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",33.52,33.648,33.459,0.168,0.5,64651.0818,75,33.5685,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",33.38,33.53,33.48,0.394,1.19,14060.7531,156,33.4857,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",33.2999,33.3083,33.04,33.086,-0.024,-0.07,5149.7919,62,33.1744,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",33.215,33.225,33.0701,33.11,-0.13,-0.39,197627.944,192,33.1176,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",33.06,33.37,33.24,-0.1949,-0.58,15755.4118,80,33.2799,{"date":340,"open":341,"high":289,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",33.5,33.4,33.4349,0.1948,0.59,18511.6779,84,33.487,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":61,"volume":356,"transactions":357,"vwap":358},"2026-09-10",33.2497,33.315,33.216,33.2401,-0.2401,4715.71858,76,33.2751,{"date":360,"open":361,"high":300,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":209,"vwap":367},"2026-09-09",33.51,33.43,33.4802,-0.0397,-0.12,11660.6779,33.4688,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":106,"volume":374,"transactions":375,"vwap":376},"2026-09-08",33.45,33.66,33.5199,-0.0577,16641.5939,144,33.5937,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",33.65,33.5144,33.5776,0.0576,0.17,8578.0979,81,33.5531,{"date":388,"open":362,"high":389,"low":390,"close":289,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",33.6,33.335,0.2699,0.81,42353.7297,113,33.5354,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",33.21,33.29,33.1097,33.2501,0.0647,0.19,173628.8106,525,33.205,{"date":408,"open":409,"high":399,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",33.25,33.1184,33.1854,-0.3146,-0.94,14028.4632,82,33.1959,{"date":418,"open":419,"high":300,"low":420,"close":341,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",33.44,33.3701,0.0449,0.13,12598.0608,166,33.4192,{"date":427,"open":428,"high":389,"low":362,"close":429,"change":430,"percent_change":266,"volume":431,"transactions":432,"vwap":433},"2026-08-28",33.56,33.4551,-0.1849,10633.0605,58,33.5215,{"date":435,"open":289,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",33.64,33.4501,0.3711,1.12,21923.0605,97,33.5399,{"date":444,"open":333,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":285,"vwap":451},"2026-08-26",33.34,33.18,33.2689,0.0239,0.07,35718.8451,33.2394,{"date":453,"open":333,"high":454,"low":446,"close":455,"change":76,"percent_change":456,"volume":457,"transactions":285,"vwap":458},"2026-08-25",33.32,33.245,0.42,28495.9491,33.2232,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",33.01,33.2,33.105,-0.2166,-0.65,7987.5225,94,33.1433,{"date":470,"open":419,"high":419,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",33.195,33.3216,0.0516,0.16,8632.0069,92,33.3195,{"date":479,"open":480,"high":445,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",33.22,33.27,-0.1089,-0.33,117387.2803,111,33.2953,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",33.57,33.28,33.3789,-0.0811,-0.24,32995.2803,312,33.4219,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":467,"vwap":505},"2026-08-18",33.59,33.35,33.46,-0.36,-1.06,57434.2805,33.4014,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":257,"percent_change":258,"volume":512,"transactions":219,"vwap":513},"2026-08-17",33.87,33.91,33.76,33.82,28191.2803,33.8245,{"date":515,"open":516,"high":517,"low":518,"close":281,"change":519,"percent_change":520,"volume":521,"transactions":375,"vwap":522},"2026-08-14",33.81,33.895,33.7301,-0.01,-0.03,14122.2803,33.8023,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",33.54,33.88,33.85,0.2415,0.72,29984.2803,204,33.8427,{"date":534,"open":361,"high":535,"low":361,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",33.6781,33.6085,0.1485,0.44,20002.2803,77,33.6167,{"date":543,"open":544,"high":544,"low":342,"close":501,"change":258,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",33.68,-0.18,52734.2803,159,33.4846,{"date":550,"open":551,"high":552,"low":553,"close":289,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",33.58,33.5815,33.49,-0.05,-0.15,107161.2803,147,33.5446,{"date":560,"open":299,"high":551,"low":299,"close":489,"change":561,"percent_change":392,"volume":562,"transactions":563,"vwap":301},"2026-08-07",0.27,773553.2803,102,{"date":565,"open":480,"high":566,"low":567,"close":568,"change":569,"percent_change":365,"volume":570,"transactions":571,"vwap":572},"2026-08-06",33.36,33.15,33.3,-0.04,62891.693413,118,33.2888,{"date":574,"open":575,"high":428,"low":445,"close":445,"change":576,"percent_change":577,"volume":578,"transactions":357,"vwap":579},"2026-08-05",33.55,-0.118,-0.35,83882.2803,33.4933,{"date":581,"open":582,"high":525,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",33.1351,33.458,0.658,2.01,55604.4433,98,33.3816,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":219,"vwap":597},"2026-08-03",32.35,32.9,32.8,0.36,1.11,31391.2803,32.7256,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":474,"percent_change":293,"volume":604,"transactions":605,"vwap":606},"2026-07-31",32.430422,32.51,32.24,32.44,38104.2803,212,32.3935,{"date":608,"open":609,"high":591,"low":609,"close":175,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",31.9,0.7101,2.25,50679.2803,298,32.1633,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",32.08,32.15,31.5699,-0.4301,-1.34,22453.5813,164,31.86,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":106,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",31.84,32.14,31.78,32,-0.53,13719.2803,176,31.9846,{"date":636,"open":603,"high":601,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",32.05,32.17,-0.0708,-0.22,45971.5723,367,32.1642,{"date":645,"open":601,"high":646,"low":647,"close":648,"change":649,"percent_change":166,"volume":650,"transactions":651,"vwap":652},"2026-07-24",32.52,32.2145,32.2408,-0.2292,47074.2803,301,32.3573,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",32.49,32.6342,32.395,32.47,-0.47,-1.43,26548.2803,154,32.4815,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",32.92,33.05,32.845,32.94,-0.1041,-0.32,19754.2803,129,32.972,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",32.96,33.07,32.89,33.0441,0.4298,1.32,23535.2803,143,33.0254,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",32.83,32.91,32.6143,0.0043,0.01,36685.2803,224,32.8014,{"date":697,"open":601,"high":698,"low":591,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":633,"vwap":703},"2026-07-17",32.79,32.61,-0.37,-1.12,127335.3593,32.6542,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":483,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",33.17,32.87,32.98,-0.99,63694.2803,197,33.0971,{"date":714,"open":362,"high":501,"low":715,"close":716,"change":258,"percent_change":545,"volume":717,"transactions":718,"vwap":719},"2026-07-15",33.0901,33.31,33149.2803,190,33.2358,{"date":721,"open":722,"high":723,"low":462,"close":332,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",33.2801,33.42,0.255,0.77,42149.2803,228,33.3653,{"date":730,"open":566,"high":566,"low":667,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",33.115,-0.425,-1.27,74725.2803,309,33.1941,{"date":738,"open":342,"high":489,"low":739,"close":525,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":525},"2026-07-10",33.33,0.1,0.3,46400,{"date":744,"open":745,"high":746,"low":745,"close":419,"change":302,"percent_change":303,"volume":747,"transactions":9,"vwap":419},"2026-07-09",33.23,33.47,199000,{"date":749,"open":666,"high":750,"low":751,"close":752,"change":753,"percent_change":76,"volume":754,"transactions":9,"vwap":752},"2026-07-08",33.049999,32.73,33.046001,0.047,65200,{"date":756,"open":446,"high":446,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",32.88,32.999,-0.421,-1.26,275000,{"date":763,"open":745,"high":301,"low":745,"close":723,"change":248,"percent_change":764,"volume":765,"transactions":9,"vwap":723},"2026-07-06",0.97,80400,{"date":767,"open":525,"high":768,"low":769,"close":770,"change":700,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-02",33.62,32.93,33.099998,-1.11,78300,{"date":774,"open":341,"high":371,"low":746,"close":746,"change":775,"percent_change":413,"volume":776,"transactions":9,"vwap":746},"2026-07-01",-0.316,142900,{"date":778,"open":419,"high":281,"low":419,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",33.786,0.366,1.1,59300,{"date":784,"open":785,"high":786,"low":592,"close":723,"change":153,"percent_change":787,"volume":788,"transactions":9,"vwap":723},"2026-06-29",33.02,33.445,1.67,52200,{"date":790,"open":708,"high":323,"low":791,"close":707,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":707},"2026-06-26",32.75,-0.27,-0.81,25300,{"date":796,"open":592,"high":333,"low":592,"close":797,"change":83,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-25",33.14,0.67,73100,{"date":801,"open":802,"high":446,"low":803,"close":666,"change":324,"percent_change":325,"volume":804,"transactions":9,"vwap":666},"2026-06-24",33.13,32.775,533600,{"date":806,"open":807,"high":490,"low":808,"close":750,"change":465,"percent_change":809,"volume":810,"transactions":9,"vwap":750},"2026-06-23",33.16,32.95,-1.93,174900,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":324,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-22",34.049999,33.624,33.7,-0.38,223800,{"date":819,"open":820,"high":820,"low":821,"close":820,"change":822,"percent_change":740,"volume":823,"transactions":9,"vwap":820},"2026-06-18",33.83,33.75,0.035,276900,{"date":825,"open":820,"high":820,"low":821,"close":826,"change":827,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",33.795,0,31700,{"date":830,"open":831,"high":831,"low":832,"close":826,"change":833,"percent_change":569,"volume":834,"transactions":9,"vwap":826},"2026-06-16",33.86,33.77,-0.015,479600,{"date":836,"open":544,"high":516,"low":544,"close":516,"change":837,"percent_change":422,"volume":838,"transactions":9,"vwap":516},"2026-06-15",0.045,55300,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":449,"volume":845,"transactions":9,"vwap":843},"2026-06-12",33.8,33.72,33.765,0.025,16800,{"date":847,"open":848,"high":848,"low":815,"close":849,"change":822,"percent_change":740,"volume":850,"transactions":9,"vwap":849},"2026-06-11",33.79,33.74,15200,{"date":852,"open":853,"high":854,"low":379,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",33.661,33.732,33.705,-0.035,-0.1,10500,{"date":860,"open":815,"high":861,"low":371,"close":849,"change":827,"percent_change":827,"volume":862,"transactions":9,"vwap":849},"2026-06-09",33.781,7400,{"date":864,"open":815,"high":510,"low":815,"close":849,"change":227,"percent_change":865,"volume":866,"transactions":9,"vwap":849},"2026-06-08",0.18,20000,{"date":868,"open":379,"high":869,"low":870,"close":544,"change":258,"percent_change":545,"volume":871,"transactions":9,"vwap":544},"2026-06-05",33.755,33.644,16400,{"date":873,"open":874,"high":516,"low":842,"close":849,"change":844,"percent_change":449,"volume":875,"transactions":9,"vwap":849},"2026-06-04",33.78,63900,{"date":877,"open":842,"high":842,"low":878,"close":879,"change":880,"percent_change":146,"volume":881,"transactions":9,"vwap":879},"2026-06-03",33.71,33.715,0.015,8900,{"date":883,"open":379,"high":842,"low":379,"close":815,"change":519,"percent_change":520,"volume":884,"transactions":9,"vwap":815},"2026-06-02",11200,{"date":886,"open":436,"high":842,"low":436,"close":878,"change":833,"percent_change":569,"volume":887,"transactions":9,"vwap":878},"2026-06-01",10600,{"date":889,"open":544,"high":821,"low":890,"close":891,"change":892,"percent_change":227,"volume":893,"transactions":9,"vwap":891},"2026-05-29",33.67,33.725,0.02,39900,{"date":895,"open":436,"high":896,"low":436,"close":855,"change":880,"percent_change":146,"volume":897,"transactions":9,"vwap":855},"2026-05-28",33.73,19600,{"date":899,"open":890,"high":815,"low":890,"close":900,"change":901,"percent_change":692,"volume":902,"transactions":9,"vwap":900},"2026-05-27",33.69,0.005,89000,{"date":904,"open":890,"high":815,"low":371,"close":905,"change":844,"percent_change":449,"volume":906,"transactions":9,"vwap":905},"2026-05-26",33.685,17400,{"date":908,"open":909,"high":910,"low":909,"close":371,"change":880,"percent_change":146,"volume":911,"transactions":9,"vwap":371},"2026-05-22",33.61,33.665,24000,{"date":913,"open":768,"high":914,"low":768,"close":915,"change":692,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-21",33.647,33.645,0.03,9700,{"date":919,"open":551,"high":920,"low":551,"close":920,"change":921,"percent_change":474,"volume":922,"transactions":9,"vwap":920},"2026-05-20",33.635,0.055,13600,{"date":924,"open":361,"high":768,"low":361,"close":551,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":551},"2026-05-19",-0.028,-0.08,35400,{"date":929,"open":551,"high":768,"low":428,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-18",33.608,0.018,0.05,32400,{"date":935,"open":553,"high":768,"low":553,"close":499,"change":827,"percent_change":827,"volume":936,"transactions":9,"vwap":499},"2026-05-15",13100,{"date":938,"open":300,"high":939,"low":300,"close":499,"change":827,"percent_change":827,"volume":940,"transactions":9,"vwap":499},"2026-05-14",33.617,12000,{"date":942,"open":361,"high":499,"low":361,"close":499,"change":146,"percent_change":18,"volume":943,"transactions":9,"vwap":499},"2026-05-13",29200,{"date":945,"open":361,"high":489,"low":746,"close":575,"change":827,"percent_change":827,"volume":946,"transactions":9,"vwap":575},"2026-05-12",59000,{"date":948,"open":428,"high":489,"low":289,"close":575,"change":901,"percent_change":692,"volume":949,"transactions":9,"vwap":575},"2026-05-11",23600,{"date":951,"open":300,"high":952,"low":289,"close":953,"change":954,"percent_change":474,"volume":955,"transactions":9,"vwap":953},"2026-05-08",33.563,33.545,0.054,21500,{"date":957,"open":553,"high":300,"low":746,"close":958,"change":959,"percent_change":227,"volume":960,"transactions":9,"vwap":958},"2026-05-07",33.491,0.021,12900,{"date":962,"open":963,"high":341,"low":370,"close":746,"change":227,"percent_change":865,"volume":964,"transactions":9,"vwap":746},"2026-05-06",33.455,16100,{"date":966,"open":362,"high":362,"low":342,"close":967,"change":227,"percent_change":865,"volume":968,"transactions":9,"vwap":967},"2026-05-05",33.41,24600,{"date":970,"open":739,"high":299,"low":716,"close":500,"change":519,"percent_change":520,"volume":971,"transactions":9,"vwap":500},"2026-05-04",14100,{"date":973,"open":500,"high":967,"low":500,"close":566,"change":146,"percent_change":18,"volume":974,"transactions":9,"vwap":566},"2026-05-01",13300,{"date":976,"open":706,"high":445,"low":706,"close":454,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":454},"2026-04-30",0.095,0.29,17100,{"date":981,"open":480,"high":481,"low":446,"close":321,"change":921,"percent_change":383,"volume":982,"transactions":9,"vwap":321},"2026-04-29",18200,{"date":984,"open":446,"high":333,"low":797,"close":706,"change":314,"percent_change":985,"volume":986,"transactions":9,"vwap":706},"2026-04-28",-0.21,12400,{"date":988,"open":446,"high":409,"low":446,"close":333,"change":932,"percent_change":207,"volume":989,"transactions":9,"vwap":333},"2026-04-27",8600,{"date":991,"open":567,"high":480,"low":567,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-24",33.19,0.135,0.41,9900,{"date":997,"open":750,"high":706,"low":998,"close":999,"change":1000,"percent_change":106,"volume":1001,"transactions":9,"vwap":999},"2026-04-23",32.995,33.055,-0.055,7900,{"date":1003,"open":1004,"high":1005,"low":1004,"close":323,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":323},"2026-04-22",33.029999,33.12,0.127,0.39,14800,{"date":1010,"open":1011,"high":678,"low":708,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-21",33.032001,32.983,-0.037,-0.11,15100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":785,"change":856,"percent_change":1014,"volume":884,"transactions":9,"vwap":785},"2026-04-20",33.040001,33.077,33.0099983,{"date":1022,"open":1023,"high":323,"low":1024,"close":999,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":999},"2026-04-17",33.060001,33,0.115,0.35,34500,{"date":1029,"open":757,"high":677,"low":757,"close":669,"change":1030,"percent_change":275,"volume":1031,"transactions":9,"vwap":669},"2026-04-16",0.065,10200,{"date":1033,"open":1034,"high":757,"low":1034,"close":1035,"change":740,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-15",32.77,32.875,0.31,43900,{"date":1039,"open":699,"high":593,"low":699,"close":803,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":803},"2026-04-14",0.205,0.63,7700,{"date":1044,"open":1045,"high":1046,"low":591,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-13",32.355,32.57,0.185,0.57,8300,{"date":1051,"open":1052,"high":603,"low":1053,"close":1054,"change":692,"percent_change":916,"volume":1055,"transactions":9,"vwap":1054},"2026-04-10",32.39,32.33,32.385,5800,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-09",32.21,32.375,0.169,0.52,7300,{"date":1064,"open":1058,"high":175,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-08",32.13,32.206,0.546,1.72,20300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":314,"volume":1076,"transactions":9,"vwap":1073},"2026-04-07",31.39,31.66,31.38,-0.023,6500,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-06",31.59,31.73,31.683,0.116,0.37,20800,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-02",31.135,31.567,0.026,0.08,24400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-01",31.47,31.631,31.541,0.296,0.95,238800,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1001,"transactions":9,"vwap":1104},"2026-03-31",30.76,31.265,31.245,0.695,2.27,{"date":1108,"open":1109,"high":1109,"low":21,"close":1110,"change":1111,"percent_change":1112,"volume":887,"transactions":9,"vwap":1110},"2026-03-30",30.85,30.55,-0.16,-0.52,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-27",30.95,30.98,30.7,30.71,-0.4,-1.29,18400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-26",31.37,31.44,31.1,31.11,-0.46,-1.46,8400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-25",31.7,31.54,31.57,0.119,0.38,133400,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":816,"volume":1145,"transactions":9,"vwap":1143},"2026-03-24",31.41,31.58,31.451,-0.119,18700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1135,"change":83,"percent_change":1151,"volume":974,"transactions":9,"vwap":1135},"2026-03-23",31.55,31.8,31.53,0.7,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-20",31.46,31.51,31.25,31.35,-0.29,-0.92,25200,{"date":1162,"open":1155,"high":1163,"low":1155,"close":1164,"change":554,"percent_change":1111,"volume":1165,"transactions":9,"vwap":1164},"2026-03-19",31.67,31.64,55700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1145,"transactions":9,"vwap":1170},"2026-03-18",31.91,31.912,31.69,-0.291,-0.91,{"date":1174,"open":1175,"high":1176,"low":1168,"close":1177,"change":1178,"percent_change":403,"volume":1179,"transactions":9,"vwap":1177},"2026-03-17",31.98,32.060001,31.981,0.061,6700,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":169,"volume":1186,"transactions":9,"vwap":1184},"2026-03-16",31.82,31.95,31.92,0.317,48200,{"date":1188,"open":627,"high":1189,"low":1079,"close":1190,"change":1191,"percent_change":985,"volume":1192,"transactions":9,"vwap":1190},"2026-03-13",31.855,31.603,-0.067,7800,{"date":1194,"open":1182,"high":1182,"low":1163,"close":1163,"change":1195,"percent_change":413,"volume":1196,"transactions":9,"vwap":1163},"2026-03-12",-0.3,9000,{"date":1198,"open":1175,"high":1199,"low":1168,"close":1200,"change":932,"percent_change":474,"volume":1201,"transactions":9,"vwap":1200},"2026-03-11",32.09,31.97,12100,{"date":1203,"open":1204,"high":1205,"low":1184,"close":1184,"change":520,"percent_change":1206,"volume":1121,"transactions":9,"vwap":1184},"2026-03-10",31.94,32.12,-0.09,{"date":1208,"open":1094,"high":1183,"low":1094,"close":1183,"change":275,"percent_change":1041,"volume":995,"transactions":9,"vwap":1183},"2026-03-09",{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":238,"volume":1216,"transactions":9,"vwap":1214},"2026-03-06",31.755,31.861,31.71,31.75,-0.237,2600,{"date":1218,"open":1219,"high":1220,"low":627,"close":1221,"change":1222,"percent_change":1223,"volume":917,"transactions":9,"vwap":1221},"2026-03-05",31.975,32.013,31.987,-0.073,-0.23,{"date":1225,"open":609,"high":1065,"low":609,"close":1176,"change":741,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1176},"2026-03-04",0.94,336800,{"date":1229,"open":1230,"high":1168,"low":1230,"close":1231,"change":1232,"percent_change":61,"volume":1233,"transactions":9,"vwap":1231},"2026-03-03",31.555,31.76,-0.229,6800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":858,"transactions":9,"vwap":1239},"2026-03-02",31.913,32.049999,31.85,31.989,0.079,0.25,{"date":1243,"open":1244,"high":1183,"low":1244,"close":1168,"change":1245,"percent_change":640,"volume":1246,"transactions":9,"vwap":1168},"2026-02-27",31.79,-0.071,12600,{"date":1248,"open":1249,"high":1249,"low":624,"close":1177,"change":1250,"percent_change":1128,"volume":974,"transactions":9,"vwap":1177},"2026-02-26",32.040001,-0.149,{"date":1252,"open":1237,"high":1065,"low":1237,"close":1065,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1065},"2026-02-25",0.21,0.66,5500,{"date":1257,"open":1184,"high":1183,"low":624,"close":1184,"change":207,"percent_change":121,"volume":1130,"transactions":9,"vwap":1184},"2026-02-24",{"date":1259,"open":1238,"high":1238,"low":1163,"close":1260,"change":857,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-23",31.77,-0.31,10700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":892,"percent_change":227,"volume":1268,"transactions":9,"vwap":1267},"2026-02-20",31.89,31.96,31.87,9800,{"date":1270,"open":1214,"high":1238,"low":1080,"close":1238,"change":916,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1238},"2026-02-19",0.09,25100,{"date":1274,"open":1149,"high":1266,"low":1149,"close":1182,"change":18,"percent_change":1137,"volume":968,"transactions":9,"vwap":1182},"2026-02-18",{"date":1276,"open":1150,"high":1277,"low":1150,"close":1133,"change":892,"percent_change":227,"volume":1278,"transactions":9,"vwap":1133},"2026-02-17",31.775,15800,{"date":1280,"open":1281,"high":1238,"low":1281,"close":1282,"change":554,"percent_change":1111,"volume":1262,"transactions":9,"vwap":1282},"2026-02-13",31.675,31.68,{"date":1284,"open":1285,"high":1286,"low":1133,"close":1080,"change":493,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1080},"2026-02-12",32.0099983,32.02,-0.75,24700,{"date":1290,"open":618,"high":618,"low":1265,"close":1200,"change":932,"percent_change":474,"volume":887,"transactions":9,"vwap":1200},"2026-02-11",{"date":1292,"open":1293,"high":1294,"low":1184,"close":1184,"change":1295,"percent_change":1158,"volume":1296,"transactions":9,"vwap":1184},"2026-02-10",31.993,32.07,-0.094,15700,{"date":1298,"open":1080,"high":1299,"low":1080,"close":1300,"change":1301,"percent_change":40,"volume":1302,"transactions":9,"vwap":1300},"2026-02-09",32.029999,32.014,0.154,5600,{"date":1304,"open":1305,"high":624,"low":1305,"close":624,"change":1083,"percent_change":1306,"volume":1307,"transactions":9,"vwap":624},"2026-02-06",31.65,1.17,21900,{"date":1309,"open":1094,"high":1310,"low":1125,"close":1311,"change":265,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-05",31.63,31.49,-0.6,11500,{"date":1315,"open":1265,"high":1265,"low":1079,"close":1282,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1282},"2026-02-04",-0.28,-0.88,6400,{"date":1320,"open":1321,"high":1321,"low":627,"close":1266,"change":640,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1266},"2026-02-03",32.076,-0.68,11700,{"date":1325,"open":1199,"high":1326,"low":1176,"close":1327,"change":1090,"percent_change":1241,"volume":1328,"transactions":9,"vwap":1327},"2026-02-02",32.2,32.18,75500,{"date":1330,"open":1331,"high":638,"low":1299,"close":1332,"change":314,"percent_change":640,"volume":1333,"transactions":9,"vwap":1332},"2026-01-30",32.11,32.099998,9600,{"date":1335,"open":1336,"high":638,"low":1200,"close":638,"change":554,"percent_change":1111,"volume":971,"transactions":9,"vwap":638},"2026-01-29",32.080002,{"date":1338,"open":1339,"high":1340,"low":1326,"close":1341,"change":827,"percent_change":827,"volume":1342,"transactions":9,"vwap":1341},"2026-01-28",32.23,32.26,32.22,11900,{"date":1344,"open":1058,"high":1345,"low":1346,"close":1341,"change":932,"percent_change":474,"volume":1001,"transactions":9,"vwap":1341},"2026-01-27",32.34,32.19,{"date":1348,"open":1065,"high":1349,"low":1331,"close":638,"change":146,"percent_change":18,"volume":1350,"transactions":9,"vwap":638},"2026-01-26",32.203,16500,{"date":1352,"open":1199,"high":618,"low":1294,"close":1065,"change":1353,"percent_change":19,"volume":1354,"transactions":9,"vwap":1065},"2026-01-23",0.11,12800,{"date":1356,"open":1249,"high":1294,"low":1357,"close":1286,"change":932,"percent_change":474,"volume":955,"transactions":9,"vwap":1286},"2026-01-22",31.99,{"date":1359,"open":1360,"high":1286,"low":1360,"close":1200,"change":1241,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1200},"2026-01-21",31.74,0.79,31900,{"date":1364,"open":1213,"high":1189,"low":1365,"close":1366,"change":1158,"percent_change":1172,"volume":1367,"transactions":9,"vwap":1366},"2026-01-20",31.695,31.72,20900,{"date":1369,"open":1294,"high":1294,"low":1370,"close":1285,"change":892,"percent_change":227,"volume":1371,"transactions":9,"vwap":1285},"2026-01-16",31.985,16300,{"date":1373,"open":1176,"high":1065,"low":1183,"close":1357,"change":146,"percent_change":422,"volume":1374,"transactions":9,"vwap":1357},"2026-01-15",50600,{"date":1376,"open":630,"high":630,"low":627,"close":1183,"change":1111,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1183},"2026-01-14",-0.5,15900,{"date":1380,"open":1346,"high":1326,"low":1286,"close":1331,"change":844,"percent_change":1090,"volume":1333,"transactions":9,"vwap":1331},"2026-01-13",{"date":1382,"open":1183,"high":1065,"low":1183,"close":1383,"change":1384,"percent_change":926,"volume":1385,"transactions":9,"vwap":1383},"2026-01-12",32.084999,-0.025,5000,{"date":1387,"open":1183,"high":1331,"low":1183,"close":1331,"change":383,"percent_change":96,"volume":1388,"transactions":9,"vwap":1331},"2026-01-09",17500,{"date":1390,"open":1391,"high":1392,"low":1265,"close":1204,"change":1206,"percent_change":1316,"volume":1393,"transactions":9,"vwap":1204},"2026-01-08",31.93,31.944,10000,{"date":1395,"open":1204,"high":1336,"low":1204,"close":1299,"change":449,"percent_change":83,"volume":1396,"transactions":9,"vwap":1299},"2026-01-07",64300,{"date":1398,"open":1266,"high":630,"low":1399,"close":1266,"change":740,"percent_change":1036,"volume":1400,"transactions":9,"vwap":1266},"2026-01-06",31.903,55100,{"date":1402,"open":1265,"high":1204,"low":624,"close":624,"change":1271,"percent_change":1403,"volume":1404,"transactions":9,"vwap":624},"2026-01-05",0.28,22300,{"date":1406,"open":1200,"high":1200,"low":1231,"close":1260,"change":314,"percent_change":640,"volume":1407,"transactions":9,"vwap":1260},"2026-01-02",9300,{"date":1409,"open":1410,"high":609,"low":627,"close":627,"change":554,"percent_change":1111,"volume":1411,"transactions":9,"vwap":627},"2025-12-31",31.883,8700,{"date":1413,"open":1414,"high":1175,"low":1265,"close":1265,"change":314,"percent_change":640,"volume":1015,"transactions":9,"vwap":1265},"2025-12-30",31.925,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1266,"change":692,"percent_change":916,"volume":1420,"transactions":9,"vwap":1266},"2025-12-29",31.911,31.979,31.885,10300,{"date":1422,"open":1200,"high":1200,"low":1184,"close":1183,"change":827,"percent_change":827,"volume":1423,"transactions":9,"vwap":1183},"2025-12-26",3000,{"date":1425,"open":1184,"high":1200,"low":1184,"close":1183,"change":227,"percent_change":403,"volume":1426,"transactions":9,"vwap":1183},"2025-12-24",24200,{"date":1428,"open":627,"high":1429,"low":627,"close":1265,"change":692,"percent_change":916,"volume":1430,"transactions":9,"vwap":1265},"2025-12-23",31.929,43100,{"date":1432,"open":1168,"high":1168,"low":1182,"close":1433,"change":474,"percent_change":293,"volume":1434,"transactions":9,"vwap":1433},"2025-12-22",31.88,34900,{"date":1436,"open":1437,"high":1149,"low":1437,"close":1366,"change":422,"percent_change":994,"volume":1438,"transactions":9,"vwap":1366},"2025-12-19",31.56,25400,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1079,"change":1241,"percent_change":1443,"volume":1371,"transactions":9,"vwap":1079},"2025-12-18",31.52,31.62,0.8,{"date":1445,"open":1135,"high":1442,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1350,"transactions":9,"vwap":1446},"2025-12-17",31.34,-0.25,-0.79,{"date":1450,"open":1094,"high":1451,"low":1094,"close":1079,"change":692,"percent_change":916,"volume":1452,"transactions":9,"vwap":1079},"2025-12-16",31.615,16700,{"date":1454,"open":1310,"high":1310,"low":1155,"close":1142,"change":892,"percent_change":227,"volume":1455,"transactions":9,"vwap":1142},"2025-12-15",28300,{"date":1457,"open":1458,"high":1458,"low":1150,"close":1437,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1437},"2025-12-12",31.725,-0.2,-0.63,7600,{"date":1463,"open":1163,"high":1182,"low":1464,"close":1231,"change":1465,"percent_change":1466,"volume":1354,"transactions":9,"vwap":1231},"2025-12-11",31.646,-0.045,-0.14,{"date":1468,"open":1163,"high":1469,"low":1305,"close":1469,"change":1470,"percent_change":1007,"volume":1196,"transactions":9,"vwap":1469},"2025-12-10",31.805,0.125,{"date":1472,"open":1213,"high":1214,"low":1305,"close":1282,"change":827,"percent_change":827,"volume":858,"transactions":9,"vwap":1282},"2025-12-09",{"date":1474,"open":1080,"high":1475,"low":1476,"close":1282,"change":257,"percent_change":258,"volume":1477,"transactions":9,"vwap":1282},"2025-12-08",31.757,31.645,8500,{"date":1479,"open":1282,"high":1260,"low":1282,"close":1133,"change":227,"percent_change":403,"volume":1480,"transactions":9,"vwap":1133},"2025-12-05",14500,{"date":1482,"open":1483,"high":1073,"low":1079,"close":1164,"change":827,"percent_change":827,"volume":1484,"transactions":9,"vwap":1164},"2025-12-04",31.633,27800,{"date":1486,"open":1487,"high":1282,"low":1488,"close":1164,"change":146,"percent_change":422,"volume":1489,"transactions":9,"vwap":1164},"2025-12-03",31.605,31.6,15400,{"date":1491,"open":1079,"high":1282,"low":1148,"close":1488,"change":892,"percent_change":227,"volume":1492,"transactions":9,"vwap":1488},"2025-12-02",17000,{"date":1494,"open":1495,"high":1142,"low":1094,"close":1142,"change":146,"percent_change":422,"volume":1196,"transactions":9,"vwap":1142},"2025-12-01",31.5,{"date":1497,"open":1154,"high":1134,"low":1154,"close":1134,"change":76,"percent_change":54,"volume":1371,"transactions":9,"vwap":1134},"2025-11-28",{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":740,"percent_change":248,"volume":1504,"transactions":9,"vwap":1503},"2025-11-26",31.403,31.48,31.36,31.4,26700,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":422,"percent_change":456,"volume":1510,"transactions":9,"vwap":1509},"2025-11-25",31.040001,31.331,31.3,23400,{"date":1512,"open":1513,"high":1514,"low":1116,"close":1515,"change":1083,"percent_change":111,"volume":1516,"transactions":9,"vwap":1515},"2025-11-24",31.059999,31.2,31.17,9200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":90,"volume":1524,"transactions":9,"vwap":1522},"2025-11-21",30.68,30.945,30.54,30.8,0.157,19700,{"date":1526,"open":1527,"high":1509,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-20",31.24,30.64,30.643,-0.342,-1.1,13700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":921,"percent_change":865,"volume":1539,"transactions":9,"vwap":1538},"2025-11-19",30.99,31.14,30.87,30.985,20200,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":857,"percent_change":671,"volume":936,"transactions":9,"vwap":1544},"2025-11-18",31,30.856,30.93,{"date":1546,"open":1513,"high":1547,"low":1548,"close":1549,"change":1111,"percent_change":68,"volume":884,"transactions":9,"vwap":1549},"2025-11-17",31.215,30.96,31.030001,{"date":1551,"open":1544,"high":1527,"low":1544,"close":1552,"change":1090,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-14",31.19,0.26,13200,{"date":1556,"open":1156,"high":1557,"low":1513,"close":1127,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1127},"2025-11-13",31.254,-0.34,-1.08,42400,{"date":1562,"open":1563,"high":1094,"low":1564,"close":1565,"change":146,"percent_change":422,"volume":1566,"transactions":9,"vwap":1565},"2025-11-12",31.33,31.311,31.45,35800,{"date":1568,"open":1569,"high":1141,"low":1570,"close":1141,"change":1571,"percent_change":1014,"volume":1572,"transactions":9,"vwap":1141},"2025-11-11",31.394,31.355,-0.036,18100,{"date":1574,"open":1502,"high":1575,"low":1502,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-10",31.446,0.336,1.08,3200,{"date":1580,"open":1581,"high":1127,"low":1582,"close":1127,"change":926,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1127},"2025-11-07",31.09,30.92,-0.26,41700,{"date":1586,"open":1587,"high":1154,"low":1515,"close":1552,"change":1447,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1552},"2025-11-06",31.31,-0.8,24500,{"date":1591,"open":1141,"high":1495,"low":1592,"close":1125,"change":422,"percent_change":456,"volume":1593,"transactions":9,"vwap":1125},"2025-11-05",31.27,84700,{"date":1595,"open":1141,"high":1596,"low":1587,"close":1587,"change":792,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1587},"2025-11-04",31.513,-0.85,32000,{"date":1600,"open":1133,"high":1133,"low":1155,"close":1142,"change":227,"percent_change":403,"volume":1601,"transactions":9,"vwap":1142},"2025-11-03",25000,{"date":1603,"open":1213,"high":1213,"low":1604,"close":1441,"change":519,"percent_change":520,"volume":1605,"transactions":9,"vwap":1441},"2025-10-31",31.468,452200,{"date":1607,"open":1135,"high":1135,"low":1565,"close":1150,"change":554,"percent_change":1111,"volume":1608,"transactions":9,"vwap":1150},"2025-10-30",630000,{"date":1610,"open":1170,"high":1170,"low":1150,"close":1142,"change":692,"percent_change":916,"volume":1611,"transactions":9,"vwap":1142},"2025-10-29",1102300,{"date":1613,"open":1488,"high":1614,"low":1148,"close":1135,"change":916,"percent_change":740,"volume":1268,"transactions":9,"vwap":1135},"2025-10-28",31.61,{"date":1616,"open":1495,"high":1617,"low":1495,"close":1134,"change":207,"percent_change":40,"volume":1618,"transactions":9,"vwap":1134},"2025-10-27",31.601,17300,{"date":1620,"open":1141,"high":1621,"low":1072,"close":1072,"change":18,"percent_change":1137,"volume":1393,"transactions":9,"vwap":1072},"2025-10-24",31.442,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1592,"change":1271,"percent_change":978,"volume":1084,"transactions":9,"vwap":1592},"2025-10-23",31.16,31.282,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1206,"percent_change":1158,"volume":1069,"transactions":9,"vwap":1630},"2025-10-22",31.275,31.08,31.18,{"date":1632,"open":1103,"high":1633,"low":1634,"close":1592,"change":833,"percent_change":554,"volume":1635,"transactions":9,"vwap":1592},"2025-10-21",31.318,31.22,23000,{"date":1637,"open":1638,"high":1509,"low":1630,"close":1639,"change":1640,"percent_change":1641,"volume":917,"transactions":9,"vwap":1639},"2025-10-20",31.21,31.285,0.243,0.78,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":131,"volume":1648,"transactions":9,"vwap":1646},"2025-10-17",30.88,31.12,31.042,0.142,15300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":926,"percent_change":1583,"volume":1160,"transactions":9,"vwap":1654},"2025-10-16",31.07,31.115,30.79,30.9,{"date":1656,"open":1630,"high":1630,"low":1115,"close":1116,"change":1657,"percent_change":1253,"volume":1658,"transactions":9,"vwap":1116},"2025-10-15",0.066,18800,{"date":1660,"open":1661,"high":1549,"low":1662,"close":1663,"change":1664,"percent_change":1558,"volume":986,"transactions":9,"vwap":1663},"2025-10-14",30.83,30.77,30.914,-0.106,{"date":1666,"open":1582,"high":1629,"low":1654,"close":1667,"change":1668,"percent_change":169,"volume":1618,"transactions":9,"vwap":1667},"2025-10-13",31.02,0.306,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1378,"transactions":9,"vwap":1672},"2025-10-10",31.26,30.714,-0.48,-1.54,{"date":1676,"open":1677,"high":1677,"low":1536,"close":1678,"change":1679,"percent_change":985,"volume":1680,"transactions":9,"vwap":1678},"2025-10-09",31.231,31.194,-0.066,28100,{"date":1682,"open":1630,"high":1671,"low":1683,"close":1671,"change":383,"percent_change":153,"volume":1049,"transactions":9,"vwap":1671},"2025-10-08",31.144,{"date":1685,"open":1552,"high":1552,"low":1513,"close":1581,"change":554,"percent_change":1111,"volume":1686,"transactions":9,"vwap":1581},"2025-10-07",31500,{"date":1688,"open":1515,"high":1638,"low":1536,"close":1536,"change":227,"percent_change":403,"volume":1008,"transactions":9,"vwap":1536},"2025-10-06",{"date":1690,"open":1515,"high":1691,"low":1629,"close":1629,"change":365,"percent_change":816,"volume":974,"transactions":9,"vwap":1629},"2025-10-03",31.187,{"date":1693,"open":1624,"high":1514,"low":1694,"close":1514,"change":916,"percent_change":740,"volume":1371,"transactions":9,"vwap":1514},"2025-10-02",31.106,{"date":1696,"open":1697,"high":1671,"low":1535,"close":1515,"change":227,"percent_change":403,"volume":1698,"transactions":9,"vwap":1515},"2025-10-01",31.01,104900,{"date":1700,"open":1542,"high":1127,"low":1116,"close":1127,"change":932,"percent_change":474,"volume":866,"transactions":9,"vwap":1127},"2025-09-30",{"date":1702,"open":1645,"high":1645,"low":1542,"close":1513,"change":1271,"percent_change":978,"volume":940,"transactions":9,"vwap":1513},"2025-09-29",{"date":1704,"open":1644,"high":1116,"low":1705,"close":1706,"change":227,"percent_change":403,"volume":1707,"transactions":9,"vwap":1706},"2025-09-26",30.879,30.97,21800,{"date":1709,"open":1544,"high":1544,"low":1102,"close":1710,"change":569,"percent_change":324,"volume":1711,"transactions":9,"vwap":1710},"2025-09-25",30.91,26400,{"date":1713,"open":1706,"high":1116,"low":1714,"close":1115,"change":692,"percent_change":916,"volume":1362,"transactions":9,"vwap":1115},"2025-09-24",30.86,{"date":1716,"open":1717,"high":1651,"low":1718,"close":1718,"change":106,"percent_change":266,"volume":1719,"transactions":9,"vwap":1718},"2025-09-23",31.049999,30.94,132500,{"date":1721,"open":1697,"high":1127,"low":1542,"close":1127,"change":146,"percent_change":422,"volume":1722,"transactions":9,"vwap":1127},"2025-09-22",11300,{"date":1724,"open":1549,"high":1651,"low":1725,"close":1651,"change":76,"percent_change":54,"volume":1726,"transactions":9,"vwap":1651},"2025-09-19",30.965,60000,{"date":1728,"open":1544,"high":1552,"low":1544,"close":1544,"change":1353,"percent_change":594,"volume":1160,"transactions":9,"vwap":1544},"2025-09-18",{"date":1730,"open":1644,"high":1710,"low":1117,"close":1731,"change":926,"percent_change":1583,"volume":1732,"transactions":9,"vwap":1731},"2025-09-17",30.82,17600,{"date":1734,"open":1544,"high":1544,"low":1661,"close":1654,"change":146,"percent_change":422,"volume":1735,"transactions":9,"vwap":1654},"2025-09-16",18900,{"date":1737,"open":1661,"high":1738,"low":1661,"close":1714,"change":932,"percent_change":474,"volume":1393,"transactions":9,"vwap":1714},"2025-09-15",30.89,{"date":1740,"open":1661,"high":1661,"low":1741,"close":1742,"change":916,"percent_change":740,"volume":955,"transactions":9,"vwap":1742},"2025-09-12",30.749,30.81,{"date":1744,"open":1117,"high":1653,"low":1117,"close":1745,"change":422,"percent_change":456,"volume":1746,"transactions":9,"vwap":1745},"2025-09-11",30.78,37200,{"date":1748,"open":1519,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":146,"volume":858,"transactions":9,"vwap":1751},"2025-09-10",30.72,30.62,30.65,0.011,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":227,"volume":1760,"transactions":9,"vwap":1758},"2025-09-09",30.63,30.67,30.58,30.639,0.019,22500,{"date":1762,"open":1519,"high":1117,"low":1763,"close":1750,"change":1090,"percent_change":1553,"volume":964,"transactions":9,"vwap":1750},"2025-09-08",30.571,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1521,"change":932,"percent_change":474,"volume":1121,"transactions":9,"vwap":1521},"2025-09-05",30.59,30.66,30.41,{"date":1770,"open":1771,"high":1772,"low":1771,"close":21,"change":207,"percent_change":47,"volume":1246,"transactions":9,"vwap":21},"2025-09-04",30.34,30.534,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1771,"change":1090,"percent_change":1553,"volume":974,"transactions":9,"vwap":1771},"2025-09-03",30.29,30.4,30.251,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":554,"percent_change":1111,"volume":1783,"transactions":9,"vwap":1781},"2025-09-02",30.059999,30.26,30.049999,46700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":985,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-08-29",30.42,30.422,30.3,30.31,-0.69,6000,{"date":1793,"open":1794,"high":1795,"low":1786,"close":1796,"change":227,"percent_change":275,"volume":1797,"transactions":9,"vwap":1796},"2025-08-28",30.505,30.57,30.52,22000,{"date":1799,"open":1768,"high":1800,"low":1789,"close":1800,"change":449,"percent_change":1801,"volume":1015,"transactions":9,"vwap":1800},"2025-08-27",30.46,0.23,{"date":1803,"open":1775,"high":1804,"low":1775,"close":1805,"change":892,"percent_change":449,"volume":1806,"transactions":9,"vwap":1805},"2025-08-26",30.43,30.39,26500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":554,"percent_change":1111,"volume":1812,"transactions":9,"vwap":1811},"2025-08-25",30.36,30.45,30.37,17900,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1786,"change":1403,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1786},"2025-08-22",30.19,30.615,0.93,57300,{"date":1820,"open":1821,"high":1822,"low":1782,"close":1823,"change":314,"percent_change":1223,"volume":1824,"transactions":9,"vwap":1823},"2025-08-21",30.17,30.189,30.14,19900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":926,"percent_change":1583,"volume":1378,"transactions":9,"vwap":1830},"2025-08-20",30.22,30.415,30.017,30.21,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1775,"change":985,"percent_change":1790,"volume":1524,"transactions":9,"vwap":1775},"2025-08-19",30.47,30.226,{"date":1836,"open":21,"high":1102,"low":1837,"close":1838,"change":932,"percent_change":474,"volume":858,"transactions":9,"vwap":1838},"2025-08-18",30.412,30.5,{"date":1840,"open":1841,"high":1842,"low":1810,"close":1810,"change":365,"percent_change":325,"volume":1262,"transactions":9,"vwap":1810},"2025-08-15",30.53,30.705,{"date":1844,"open":21,"high":1662,"low":21,"close":1795,"change":822,"percent_change":1353,"volume":1845,"transactions":9,"vwap":1795},"2025-08-14",31000,{"date":1847,"open":1110,"high":1755,"low":1794,"close":1848,"change":880,"percent_change":932,"volume":982,"transactions":9,"vwap":1848},"2025-08-13",30.535,{"date":1850,"open":1809,"high":1851,"low":1809,"close":1796,"change":383,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1796},"2025-08-12",30.74,0.56,30300,{"date":1855,"open":1786,"high":1856,"low":1857,"close":1858,"change":692,"percent_change":916,"volume":1179,"transactions":9,"vwap":1858},"2025-08-11",30.44,30.24,30.35,{"date":1860,"open":1815,"high":1776,"low":1815,"close":1771,"change":1271,"percent_change":741,"volume":1393,"transactions":9,"vwap":1771},"2025-08-08",{"date":1862,"open":1789,"high":1789,"low":1863,"close":1864,"change":146,"percent_change":422,"volume":1865,"transactions":9,"vwap":1864},"2025-08-07",30.115,30.25,26300,{"date":1867,"open":1868,"high":1827,"low":1869,"close":1830,"change":275,"percent_change":798,"volume":1707,"transactions":9,"vwap":1830},"2025-08-06",30.030001,30.01,{"date":1871,"open":1821,"high":1821,"low":1872,"close":1869,"change":520,"percent_change":857,"volume":1873,"transactions":9,"vwap":1869},"2025-08-05",29.96,37100,{"date":1875,"open":1876,"high":1821,"low":1876,"close":1877,"change":248,"percent_change":1577,"volume":1878,"transactions":9,"vwap":1877},"2025-08-04",29.94,30.040001,21300,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1531,"volume":1686,"transactions":9,"vwap":1883},"2025-08-01",29.85,29.66,29.72,-0.332,{"date":1886,"open":1857,"high":1887,"low":1868,"close":1888,"change":1889,"percent_change":1223,"volume":1890,"transactions":9,"vwap":1888},"2025-07-31",30.268,30.052,-0.068,475100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":520,"percent_change":857,"volume":1897,"transactions":9,"vwap":1896},"2025-07-30",30.135,30.23,30.08,30.12,24100,{"date":1899,"open":1900,"high":1809,"low":1901,"close":1902,"change":146,"percent_change":422,"volume":1903,"transactions":9,"vwap":1902},"2025-07-29",30.18,30.111,30.15,16600,{"date":1905,"open":1906,"high":1789,"low":1895,"close":1907,"change":827,"percent_change":827,"volume":1908,"transactions":9,"vwap":1907},"2025-07-28",30.09,30.11,41900,{"date":1910,"open":1815,"high":1864,"low":1911,"close":1907,"change":916,"percent_change":740,"volume":1680,"transactions":9,"vwap":1907},"2025-07-25",30.02,{"date":1913,"open":1782,"high":1857,"low":1914,"close":1895,"change":1915,"percent_change":1403,"volume":1916,"transactions":9,"vwap":1895},"2025-07-24",29.99,0.085,27600,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1241,"volume":1923,"transactions":9,"vwap":1921},"2025-07-23",29.9,30.094999,29.995,0.075,21600,{"date":1925,"open":1926,"high":1872,"low":1926,"close":1927,"change":857,"percent_change":483,"volume":1928,"transactions":9,"vwap":1927},"2025-07-22",29.84,29.92,37000,{"date":1930,"open":1911,"high":1782,"low":1931,"close":1911,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1911},"2025-07-21",30,0.128,0.43,124900,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":324,"volume":1941,"transactions":9,"vwap":1939},"2025-07-18",29.97,29.822,29.892,-0.038,222900,{"date":1943,"open":1944,"high":1876,"low":1945,"close":1946,"change":474,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-17",29.89,29.77,29.93,0.54,19400,{"date":1950,"open":1951,"high":1881,"low":1952,"close":1945,"change":569,"percent_change":324,"volume":1953,"transactions":9,"vwap":1945},"2025-07-16",29.73,29.657,10800,{"date":1955,"open":1927,"high":1927,"low":1956,"close":1957,"change":892,"percent_change":449,"volume":1434,"transactions":9,"vwap":1957},"2025-07-15",29.79,29.81,{"date":1959,"open":1960,"high":1957,"low":1961,"close":1956,"change":18,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1956},"2025-07-14",29.65,29.64,0.4,65400,{"date":1965,"open":1966,"high":1967,"low":1960,"close":1966,"change":258,"percent_change":1459,"volume":1968,"transactions":9,"vwap":1966},"2025-07-11",29.67,29.935,157400,{"date":1970,"open":1945,"high":1971,"low":1972,"close":1951,"change":554,"percent_change":106,"volume":1973,"transactions":9,"vwap":1951},"2025-07-10",29.784,29.61,108000,{"date":1975,"open":1976,"high":1937,"low":1977,"close":1978,"change":865,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-09",29.722,29.63,29.78,0.61,38400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":857,"volume":1988,"transactions":9,"vwap":1986},"2025-07-08",29.68,29.86,29.58,29.6,-0.031,1413500,{"date":1990,"open":1991,"high":1957,"low":1992,"close":1993,"change":1994,"percent_change":1223,"volume":1995,"transactions":9,"vwap":1993},"2025-07-07",29.76,29.53,29.631,-0.069,52500,{"date":1997,"open":1986,"high":1945,"low":1986,"close":1998,"change":449,"percent_change":101,"volume":1797,"transactions":9,"vwap":1998},"2025-07-03",29.7,{"date":2000,"open":2001,"high":1977,"low":2001,"close":1977,"change":18,"percent_change":994,"volume":2002,"transactions":9,"vwap":1977},"2025-07-02",29.41,34700,{"date":2004,"open":1985,"high":1782,"low":2005,"close":2006,"change":258,"percent_change":1459,"volume":2007,"transactions":9,"vwap":2006},"2025-07-01",29.4,29.51,56300,{"date":2009,"open":2010,"high":1956,"low":2011,"close":2010,"change":146,"percent_change":76,"volume":2012,"transactions":9,"vwap":2010},"2025-06-30",29.57,29.5,150600,{"date":2014,"open":2015,"high":1985,"low":2016,"close":1992,"change":932,"percent_change":383,"volume":2017,"transactions":9,"vwap":1992},"2025-06-27",29.52,28.94,1434600,{"date":2019,"open":2001,"high":2015,"low":2020,"close":2021,"change":1253,"percent_change":529,"volume":2022,"transactions":9,"vwap":2021},"2025-06-26",29.3,29.48,62600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2025,"change":827,"percent_change":827,"volume":2028,"transactions":9,"vwap":2025},"2025-06-25",29.27,29.36,29.22,81800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2025,"change":1553,"percent_change":116,"volume":1400,"transactions":9,"vwap":2025},"2025-06-24",29.2,29.29,29.12,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":865,"percent_change":198,"volume":2039,"transactions":9,"vwap":2037},"2025-06-23",28.82,29.01,28.75,126400,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1261,"volume":2046,"transactions":9,"vwap":2044},"2025-06-20",29.1,28.71,28.83,-0.091,417200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1089,"percent_change":1271,"volume":2053,"transactions":9,"vwap":2052},"2025-06-18",28.92,29.09,28.88,28.921,67300,{"date":2055,"open":2037,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-06-17",29.15,28.84,28.895,-0.335,-1.15,226100,{"date":2063,"open":2064,"high":2025,"low":2064,"close":2065,"change":538,"percent_change":2066,"volume":1806,"transactions":9,"vwap":2065},"2025-06-16",28.95,29.23,1.53,{"date":2068,"open":2069,"high":2042,"low":2038,"close":2070,"change":1558,"percent_change":2071,"volume":1635,"transactions":9,"vwap":2070},"2025-06-13",28.81,28.79,-1.17,{"date":2073,"open":2074,"high":2065,"low":2075,"close":2076,"change":827,"percent_change":827,"volume":2077,"transactions":9,"vwap":2076},"2025-06-12",29.14,29.116,29.13,33100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2076,"change":2083,"percent_change":1583,"volume":2084,"transactions":9,"vwap":2076},"2025-06-11",29.25,29.34,29.02,-0.076,38300,{"date":2086,"open":2050,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-10",29.235,28.98,29.206,0.206,0.71,29300,{"date":2094,"open":2064,"high":2033,"low":2095,"close":2096,"change":257,"percent_change":314,"volume":2097,"transactions":9,"vwap":2096},"2025-06-09",28.93,29,28800,{"date":2099,"open":2100,"high":2101,"low":2049,"close":2082,"change":19,"percent_change":303,"volume":2102,"transactions":9,"vwap":2082},"2025-06-06",29.030001,29.11,29000,{"date":2104,"open":2064,"high":2076,"low":2105,"close":2105,"change":1316,"percent_change":2106,"volume":1618,"transactions":9,"vwap":2105},"2025-06-05",28.68,-0.97,{"date":2108,"open":2109,"high":2088,"low":2036,"close":2110,"change":932,"percent_change":383,"volume":2111,"transactions":9,"vwap":2110},"2025-06-04",28.905,28.96,295400,{"date":2113,"open":2114,"high":2049,"low":2115,"close":2116,"change":2117,"percent_change":169,"volume":2118,"transactions":9,"vwap":2116},"2025-06-03",28.66,28.63,28.91,0.286,41300,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":1962,"volume":1953,"transactions":9,"vwap":2122},"2025-06-02",28.42,28.624,0.114,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":146,"percent_change":76,"volume":2129,"transactions":9,"vwap":2127},"2025-05-30",28.41,28.51,28.12,39000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":257,"percent_change":314,"volume":2136,"transactions":9,"vwap":2135},"2025-05-29",28.621,28.67,28.381,28.47,42800,{"date":2138,"open":2139,"high":2139,"low":2121,"close":2140,"change":365,"percent_change":2141,"volume":1722,"transactions":9,"vwap":2140},"2025-05-28",28.62,28.49,-0.42,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":1061,"percent_change":2146,"volume":1484,"transactions":9,"vwap":2145},"2025-05-27",28.31,28.61,1.85,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":985,"percent_change":238,"volume":2153,"transactions":9,"vwap":2152},"2025-05-23",27.97,28.18,27.92,28.09,2703000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":740,"percent_change":1026,"volume":1903,"transactions":9,"vwap":2159},"2025-05-22",28.35,28.4,28.24,28.3,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":671,"percent_change":701,"volume":2166,"transactions":9,"vwap":2165},"2025-05-21",28.32,28.675,28.17,28.2,37700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1111,"percent_change":2173,"volume":1480,"transactions":9,"vwap":2172},"2025-05-20",28.46,28.57,28.401,28.52,-0.56,{"date":2175,"open":2176,"high":2105,"low":2176,"close":2105,"change":932,"percent_change":383,"volume":2177,"transactions":9,"vwap":2105},"2025-05-19",28.43,50100,{"date":2179,"open":2169,"high":2115,"low":2180,"close":2115,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2115},"2025-05-16",28.36,0.184,0.65,42300,{"date":2185,"open":2186,"high":2115,"low":2159,"close":2187,"change":2188,"percent_change":265,"volume":979,"transactions":9,"vwap":2187},"2025-05-15",28.33,28.446,-0.054,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":1979,"volume":871,"transactions":9,"vwap":2192},"2025-05-14",28.38,28.5,28.34,0.173,{"date":2196,"open":2149,"high":2157,"low":2149,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-05-13",28.327,0.437,1.57,6300,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":82,"percent_change":2206,"volume":2183,"transactions":9,"vwap":2205},"2025-05-12",28.040001,27.71,27.89,2.73,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":926,"volume":2214,"transactions":9,"vwap":2212},"2025-05-09",27.21,27.3,27.11,27.15,-0.022,8100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1361,"volume":2222,"transactions":9,"vwap":2220},"2025-05-08",27.1,27.38,27.01,27.172,0.212,6900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":692,"percent_change":146,"volume":887,"transactions":9,"vwap":2228},"2025-05-07",26.95,27,26.715,26.96,{"date":2230,"open":2231,"high":2219,"low":2232,"close":2225,"change":1014,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2225},"2025-05-06",26.9,26.87,-0.41,40400,{"date":2236,"open":2226,"high":2237,"low":2226,"close":2238,"change":324,"percent_change":1673,"volume":1367,"transactions":9,"vwap":2238},"2025-05-05",27.2,27.059999,{"date":2240,"open":2212,"high":2241,"low":2242,"close":2243,"change":101,"percent_change":2244,"volume":960,"transactions":9,"vwap":2243},"2025-05-02",27.29,27.14,27.19,0.89,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2225,"change":1241,"percent_change":1226,"volume":2250,"transactions":9,"vwap":2225},"2025-05-01",27.09,27.12,26.89,30100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":520,"percent_change":1014,"volume":940,"transactions":9,"vwap":2254},"2025-04-30",26.36,26.7,26.23,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":474,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-04-29",26.48,26.794,26.07,26.73,0.6,32800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":554,"percent_change":265,"volume":2270,"transactions":9,"vwap":2269},"2025-04-28",26.59,26.65,26.396,26.57,21000,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1801,"percent_change":126,"volume":955,"transactions":9,"vwap":2275},"2025-04-25",26.342,26.63,26.62,{"date":176,"open":172,"high":2277,"low":172,"close":2278,"change":1007,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},26.46,26.39,1.5,23700]