[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSPT":3,"homepage-market-summary":25,"stock-historical-QSPT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QSPT","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 Nasdaq-100 Buffer ETF - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},37.12,37.1099,37.16,37.03,36.92,0.2,0.54,26950.238114,29.88,37169.92978776494,99.5,1266,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"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",[72,79,86],{"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":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},26.01,34804,12703552.376729,40.55,"2025-04-24",[179,182,190,200,210,219,228,237,246,254,264,273,284,294,304,312,321,331,341,352,362,371,379,388,397,407,414,423,431,442,453,463,472,481,491,502,510,519,526,534,542,549,559,569,580,588,598,606,616,625,636,647,656,667,678,687,695,703,712,720,730,737,744,751,758,767,774,781,788,793,800,807,813,818,825,829,834,840,844,848,854,860,868,875,879,887,893,898,902,905,910,917,922,929,933,938,942,946,951,954,958,962,970,977,984,990,996,1002,1009,1015,1023,1030,1036,1041,1045,1054,1061,1067,1072,1080,1086,1092,1100,1107,1114,1121,1130,1136,1142,1149,1156,1164,1169,1176,1183,1191,1198,1206,1212,1218,1223,1228,1234,1240,1247,1253,1259,1266,1272,1278,1285,1293,1299,1306,1312,1318,1322,1330,1334,1342,1348,1355,1362,1369,1375,1378,1384,1389,1396,1401,1405,1411,1417,1423,1429,1435,1440,1446,1451,1456,1462,1470,1475,1480,1486,1492,1496,1501,1508,1515,1520,1525,1530,1535,1539,1542,1546,1552,1555,1559,1565,1573,1577,1582,1585,1589,1594,1597,1601,1603,1607,1610,1617,1624,1626,1631,1637,1642,1648,1654,1660,1666,1672,1677,1682,1685,1689,1693,1697,1701,1704,1710,1716,1719,1724,1729,1733,1738,1744,1747,1750,1753,1756,1759,1762,1764,1767,1771,1777,1782,1787,1790,1794,1798,1800,1804,1809,1814,1819,1824,1828,1832,1836,1840,1845,1848,1853,1857,1861,1865,1870,1875,1880,1883,1888,1893,1899,1903,1906,1911,1917,1921,1925,1931,1937,1944,1947,1950,1956,1959,1963,1967,1973,1978,1985,1990,1995,2003,2009,2014,2018,2025,2031,2036,2042,2048,2052,2058,2063,2070,2075,2080,2085,2093,2101,2108,2114,2120,2126,2134,2137,2144,2151,2158,2166,2172,2179,2186,2193,2199,2206,2212,2217,2223,2225,2231,2237,2243,2248,2254,2261,2267,2272,2279,2286,2291,2299,2303,2308,2313,2320,2326,2331,2340,2347,2353,2360,2366,2373,2379,2384,2389,2395,2399,2407],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},205,37.1239,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":132,"volume":187,"transactions":188,"vwap":189},"2026-10-05",36.75,36.97,0.17,24135.091242,119,36.8784,{"date":191,"open":192,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",36.815,36.88,36.68,0.1401,0.38,314055.30108,100,36.7338,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",36.66,36.41,36.6099,0.0599,0.16,309755.366551,257,36.4945,{"date":211,"open":212,"high":202,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",36.55,36.53,0.1,0.27,11662.3673,73,36.593,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":147,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",36.51,36.36,36.45,0.11,27921.8095,192,36.4245,{"date":229,"open":230,"high":223,"low":231,"close":203,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",36.42,36.24,-0.205,-0.56,37030.949985,204,36.3621,{"date":238,"open":212,"high":239,"low":240,"close":241,"change":242,"percent_change":76,"volume":243,"transactions":244,"vwap":245},"2026-09-25",36.65,36.455,36.615,0.125,56180.0518,179,36.5436,{"date":247,"open":222,"high":248,"low":249,"close":250,"change":214,"percent_change":215,"volume":251,"transactions":252,"vwap":253},"2026-09-24",36.54,36.3,36.49,40554.2251,363,36.433,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",36.625,36.64,36.39,-0.3,-0.82,44138.2248,190,36.4732,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":186,"percent_change":122,"volume":270,"transactions":271,"vwap":272},"2026-09-22",36.59,36.7,36.57,36.69,81365.3488,209,36.6228,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",36.25,36.58,36.16,36.52,0.42,1.16,284140.45073,620,36.3575,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",35.97,36.1,35.91,0.155,0.43,946258.2248,651,36.0797,{"date":295,"open":296,"high":286,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",35.93,35.87,35.945,0.145,0.41,18945.8192,135,35.9392,{"date":305,"open":306,"high":307,"low":308,"close":306,"change":147,"percent_change":224,"volume":309,"transactions":310,"vwap":311},"2026-09-16",35.8,35.855,35.69,6809.8192,80,35.8043,{"date":313,"open":306,"high":306,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",35.6801,35.76,-0.0087,-0.02,19251.7428,123,35.7337,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",35.64,35.82,35.7687,-0.0591,-0.16,6280.7428,56,35.7544,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",35.765551,35.85,35.8278,0.2029,0.57,28335.6428,70,35.8083,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",35.62,35.68,35.615,35.6249,-0.1001,-0.28,8113.7428,71,35.6516,{"date":353,"open":354,"high":355,"low":344,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",35.75,35.761,35.725,-0.035,-0.1,34679,95,35.7061,{"date":363,"open":364,"high":306,"low":365,"close":315,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",35.73,35.71,0.03,0.08,9232.413969,121,35.7453,{"date":372,"open":373,"high":374,"low":375,"close":364,"change":366,"percent_change":367,"volume":376,"transactions":377,"vwap":378},"2026-09-04",35.74,35.745,35.711,2465,38,35.7325,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":186,"percent_change":40,"volume":385,"transactions":386,"vwap":387},"2026-09-03",35.605,35.7299,35.5501,35.7,10080,55,35.6488,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":186,"volume":394,"transactions":395,"vwap":396},"2026-09-02",35.41,35.58,35.53,0.06,13987,51,35.4929,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":107,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",35.465,35.54,35.455,35.47,-0.48,13948,92,35.5052,{"date":408,"open":409,"high":410,"low":409,"close":323,"change":366,"percent_change":367,"volume":411,"transactions":412,"vwap":413},"2026-08-31",35.56,35.65,4081.75,49,35.5966,{"date":415,"open":409,"high":416,"low":417,"close":418,"change":419,"percent_change":147,"volume":420,"transactions":421,"vwap":422},"2026-08-28",35.66,35.55,35.61,0.013,10234,57,35.6013,{"date":424,"open":425,"high":418,"low":417,"close":426,"change":427,"percent_change":300,"volume":428,"transactions":429,"vwap":430},"2026-08-27",35.59,35.597,0.147,5200,42,35.5869,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",35.425,35.4599,35.39,35.45,0.088,0.25,89933.438,48,35.3937,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",35.409878,35.4499,35.34,35.362,0.047,0.13,18857,77,35.3844,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":327,"volume":460,"transactions":461,"vwap":462},"2026-08-24",35.26,35.36,35.235,35.315,-0.057,33947.5247,89,35.3153,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":215,"volume":469,"transactions":470,"vwap":471},"2026-08-21",35.3,35.3999,35.372,0.0943,3654.5741,52,35.3539,{"date":473,"open":456,"high":456,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",35.2385,35.2777,-0.1127,-0.32,103379,75,35.3182,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":393,"volume":488,"transactions":489,"vwap":490},"2026-08-19",35.35,35.4299,35.31,35.3904,0.0204,20384,183,35.3808,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",35.4,35.4223,35.33,35.37,-0.1651,-0.46,11942.848,90,35.3818,{"date":503,"open":436,"high":504,"low":436,"close":505,"change":506,"percent_change":214,"volume":507,"transactions":508,"vwap":509},"2026-08-17",35.555,35.5351,0.0351,8967.0001,85,35.5152,{"date":511,"open":512,"high":513,"low":436,"close":514,"change":515,"percent_change":393,"volume":516,"transactions":517,"vwap":518},"2026-08-14",35.48,35.5275,35.5,0.02,7701,102,35.479,{"date":520,"open":521,"high":392,"low":521,"close":512,"change":522,"percent_change":523,"volume":524,"transactions":310,"vwap":525},"2026-08-13",35.44,0.062,0.18,8097,35.4711,{"date":527,"open":435,"high":521,"low":456,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",35.418,0.118,0.33,18675,140,35.3953,{"date":535,"open":536,"high":495,"low":536,"close":465,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",35.13,-0.0051,-0.01,33498,76,35.2939,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":506,"percent_change":214,"volume":547,"transactions":421,"vwap":548},"2026-08-10",35.21,35.32,35.3051,4993,35.2606,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":449,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",35.245,35.2828,35.2001,35.27,0.37,8518,99,35.2406,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",35.08,35.19,35.14,-0.0445,-0.13,5234,60,35.1319,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",35.16,35.2605,35.15,35.1845,0.0177,0.05,5647,64,35.1854,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":429,"vwap":587},"2026-08-04",34.9701,35.1668,0.3418,0.98,5772,35.0784,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":170,"volume":595,"transactions":596,"vwap":597},"2026-08-03",34.575,34.84,34.5414,34.825,0.345,18008.310458,66,34.6857,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":449,"percent_change":196,"volume":604,"transactions":302,"vwap":605},"2026-07-31",34.4,34.55,34.31,34.48,44636,34.5341,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":412,"vwap":615},"2026-07-30",34.27,34.36,34.26,34.35,0.6133,1.82,5520,34.3038,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":596,"vwap":624},"2026-07-29",33.89,34.11,33.7367,-0.4224,-1.24,4555,33.9267,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",34.06,34.22,33.935,34.1591,-0.0994,-0.29,21580,81,34.0779,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",34.45,34.5,34.145,34.2585,-0.0115,-0.03,21935,94,34.2263,{"date":648,"open":649,"high":650,"low":651,"close":608,"change":652,"percent_change":653,"volume":654,"transactions":567,"vwap":655},"2026-07-24",34.42,34.5099,34.2201,-0.12,-0.35,11269,34.3785,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",34.518,34.52,34.33,34.39,-0.3168,-0.91,14968.331,111,34.4239,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",34.68,34.79,34.6778,34.7068,-0.0182,-0.05,8698,74,34.7126,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":83,"volume":685,"transactions":479,"vwap":686},"2026-07-21",34.64,34.75,34.63,34.725,0.2566,8681.336,34.706,{"date":688,"open":689,"high":682,"low":690,"close":690,"change":691,"percent_change":515,"volume":692,"transactions":693,"vwap":694},"2026-07-20",34.5212,34.4684,0.0079,36894,410,34.5642,{"date":696,"open":697,"high":601,"low":697,"close":698,"change":699,"percent_change":498,"volume":700,"transactions":701,"vwap":702},"2026-07-17",34.255,34.4605,-0.1596,4346.689,59,34.43,{"date":704,"open":705,"high":706,"low":601,"close":707,"change":708,"percent_change":233,"volume":709,"transactions":710,"vwap":711},"2026-07-16",34.7,34.76,34.6201,-0.1949,5906.002,50,34.6132,{"date":713,"open":591,"high":591,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":710,"vwap":719},"2026-07-15",34.67,34.815,-0.0738,-0.21,4509,34.7625,{"date":721,"open":722,"high":723,"low":670,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",34.81,34.9,34.8888,0.2488,0.72,28515,164,34.8262,{"date":731,"open":732,"high":733,"low":680,"close":680,"change":734,"percent_change":167,"volume":735,"transactions":461,"vwap":736},"2026-07-13",34.71,34.82,-0.249,18538,34.7072,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",34.765,34.889,0.104,0.3,15500,{"date":745,"open":706,"high":746,"low":747,"close":748,"change":749,"percent_change":154,"volume":750,"transactions":9,"vwap":748},"2026-07-09",34.83,34.73,34.785,0.191,146900,{"date":752,"open":753,"high":754,"low":661,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",34.41,34.594,0.073,0.21,6400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",34.564,34.66,34.49,34.521,-0.199,-0.57,252600,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":19,"volume":773,"transactions":9,"vwap":771},"2026-07-06",34.61,34.758,34.72,0.186,11400,{"date":775,"open":669,"high":776,"low":649,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",34.78,34.534,-0.156,-0.45,29000,{"date":782,"open":783,"high":746,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",34.65,34.69,-0.15,-0.43,22300,{"date":789,"open":790,"high":591,"low":790,"close":591,"change":84,"percent_change":791,"volume":792,"transactions":9,"vwap":591},"2026-06-30",34.58,0.64,18300,{"date":794,"open":639,"high":795,"low":702,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",34.641,34.62,0.237,0.69,7300,{"date":801,"open":602,"high":802,"low":602,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",34.444,34.383,-0.038,-0.11,13300,{"date":808,"open":809,"high":762,"low":608,"close":810,"change":811,"percent_change":196,"volume":812,"transactions":9,"vwap":810},"2026-06-25",34.37,34.421,0.131,17500,{"date":814,"open":702,"high":639,"low":815,"close":816,"change":652,"percent_change":653,"volume":817,"transactions":9,"vwap":816},"2026-06-24",34.25,34.29,241400,{"date":819,"open":820,"high":821,"low":822,"close":753,"change":632,"percent_change":823,"volume":824,"transactions":9,"vwap":753},"2026-06-23",34.375,34.51,34.327,-0.84,30300,{"date":826,"open":733,"high":733,"low":827,"close":705,"change":805,"percent_change":477,"volume":828,"transactions":9,"vwap":705},"2026-06-22",34.681,82200,{"date":830,"open":682,"high":722,"low":682,"close":722,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":722},"2026-06-18",0.305,0.88,21500,{"date":835,"open":761,"high":705,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",34.505,-0.215,-0.62,10500,{"date":841,"open":842,"high":842,"low":783,"close":771,"change":805,"percent_change":477,"volume":843,"transactions":9,"vwap":771},"2026-06-16",34.86,20200,{"date":845,"open":705,"high":746,"low":705,"close":746,"change":846,"percent_change":280,"volume":847,"transactions":9,"vwap":746},"2026-06-15",0.4,4500,{"date":849,"open":611,"high":850,"low":851,"close":702,"change":852,"percent_change":853,"volume":799,"transactions":9,"vwap":702},"2026-06-12",34.47,34.345,0.12,0.35,{"date":855,"open":619,"high":856,"low":857,"close":602,"change":555,"percent_change":858,"volume":859,"transactions":9,"vwap":602},"2026-06-11",34.355,33.96,1.09,4200,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",34.18,34.265,33.94,-0.278,-0.81,4900,{"date":869,"open":850,"high":850,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-09",33.87,34.218,-0.202,-0.59,9400,{"date":876,"open":702,"high":762,"low":649,"close":649,"change":877,"percent_change":154,"volume":878,"transactions":9,"vwap":649},"2026-06-08",0.187,6700,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",34.605,34.19,34.233,-0.512,-1.47,36500,{"date":888,"open":889,"high":670,"low":769,"close":890,"change":891,"percent_change":147,"volume":892,"transactions":9,"vwap":890},"2026-06-04",34.645,34.745,0.015,9600,{"date":894,"open":732,"high":895,"low":732,"close":747,"change":896,"percent_change":896,"volume":897,"transactions":9,"vwap":747},"2026-06-03",34.74,0,3800,{"date":899,"open":747,"high":890,"low":771,"close":747,"change":900,"percent_change":366,"volume":901,"transactions":9,"vwap":747},"2026-06-02",0.01,4300,{"date":903,"open":761,"high":739,"low":761,"close":771,"change":515,"percent_change":393,"volume":904,"transactions":9,"vwap":771},"2026-06-01",20600,{"date":906,"open":669,"high":907,"low":761,"close":705,"change":366,"percent_change":908,"volume":909,"transactions":9,"vwap":705},"2026-05-29",34.705,0.09,10100,{"date":911,"open":912,"high":669,"low":913,"close":714,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":714},"2026-05-28",34.644,34.59,0.099,0.29,14200,{"date":918,"open":659,"high":783,"low":659,"close":919,"change":920,"percent_change":366,"volume":921,"transactions":9,"vwap":919},"2026-05-27",34.571,0.011,15100,{"date":923,"open":659,"high":924,"low":659,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",34.602,34.56,0.15,0.44,6100,{"date":930,"open":702,"high":762,"low":753,"close":753,"change":367,"percent_change":931,"volume":932,"transactions":9,"vwap":753},"2026-05-22",0.23,3100,{"date":934,"open":602,"high":935,"low":936,"close":660,"change":515,"percent_change":393,"volume":937,"transactions":9,"vwap":660},"2026-05-21",34.395,34.28,4100,{"date":939,"open":940,"high":609,"low":940,"close":602,"change":449,"percent_change":196,"volume":941,"transactions":9,"vwap":602},"2026-05-20",34.165,12600,{"date":943,"open":944,"high":628,"low":945,"close":862,"change":357,"percent_change":358,"volume":847,"transactions":9,"vwap":862},"2026-05-19",34.17,34.061001,{"date":947,"open":882,"high":948,"low":949,"close":948,"change":950,"percent_change":538,"volume":743,"transactions":9,"vwap":948},"2026-05-18",34.215,34.075001,-0.005,{"date":952,"open":940,"high":697,"low":940,"close":628,"change":805,"percent_change":477,"volume":953,"transactions":9,"vwap":628},"2026-05-15",8200,{"date":955,"open":816,"high":956,"low":815,"close":660,"change":393,"percent_change":523,"volume":957,"transactions":9,"vwap":660},"2026-05-14",34.369,6200,{"date":959,"open":882,"high":608,"low":862,"close":608,"change":224,"percent_change":960,"volume":961,"transactions":9,"vwap":608},"2026-05-13",0.32,5500,{"date":963,"open":964,"high":882,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-12",34.12,34.07,34.16,-0.085,-0.25,23800,{"date":971,"open":610,"high":816,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-11",34.2,34.245,0.025,0.07,10000,{"date":978,"open":979,"high":980,"low":979,"close":628,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":628},"2026-05-08",34.040001,34.228,0.26,0.77,7800,{"date":985,"open":986,"high":987,"low":864,"close":857,"change":988,"percent_change":989,"volume":812,"transactions":9,"vwap":857},"2026-05-07",34.02,34.099998,-0.029,-0.09,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":901,"transactions":9,"vwap":993},"2026-05-06",33.86,33.989,0.209,0.62,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":206,"percent_change":40,"volume":743,"transactions":9,"vwap":1001},"2026-05-05",33.76,33.82,33.73,33.78,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":357,"percent_change":358,"volume":1008,"transactions":9,"vwap":1007},"2026-05-04",33.59,33.66,33.57,33.62,10300,{"date":1010,"open":1011,"high":1012,"low":1007,"close":1013,"change":926,"percent_change":54,"volume":1014,"transactions":9,"vwap":1013},"2026-05-01",33.65,33.711,33.655,7900,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",33.25,33.54,33.505,0.215,0.65,21700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":576,"percent_change":926,"volume":1029,"transactions":9,"vwap":1028},"2026-04-29",33.245,33.354,33.2,33.29,4400,{"date":1031,"open":1032,"high":1028,"low":1033,"close":1034,"change":805,"percent_change":1035,"volume":916,"transactions":9,"vwap":1034},"2026-04-28",33.12,33.085999,33.24,-0.33,{"date":1037,"open":1028,"high":1038,"low":1039,"close":1040,"change":538,"percent_change":643,"volume":976,"transactions":9,"vwap":1040},"2026-04-27",33.36,33.27,33.35,{"date":1042,"open":1027,"high":1038,"low":1027,"close":1038,"change":1043,"percent_change":137,"volume":1044,"transactions":9,"vwap":1038},"2026-04-24",0.351,8100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-23",33.118,33.155,32.87,33.0089989,-0.121,-0.37,53500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":438,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-22",32.98,33.14,33.13,0.76,6900,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":896,"percent_change":896,"volume":1066,"transactions":9,"vwap":1065},"2026-04-21",32.94,32.84,32.88,5300,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1065,"change":989,"percent_change":1071,"volume":953,"transactions":9,"vwap":1065},"2026-04-20",32.935,32.81,-0.27,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":215,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-17",32.86,33.0099983,32.851,32.97,0.83,40100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":900,"percent_change":366,"volume":1085,"transactions":9,"vwap":1084},"2026-04-16",32.6,32.76,32.7,22400,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":931,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-15",32.4,32.69,0.71,23100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-14",32.28,32.46,32.27,0.36,1.12,8500,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":83,"volume":1106,"transactions":9,"vwap":1104},"2026-04-13",31.78,32.11,32.099998,0.235,12800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":974,"percent_change":367,"volume":1113,"transactions":9,"vwap":1112},"2026-04-10",31.87,31.95,31.795,31.865,19000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-09",31.59,31.84,0.212,0.67,19300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",31.68,31.72,31.528,31.628,0.627,2.02,10600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":988,"percent_change":989,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",30.86,31.00099945,30.72,16000,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":523,"percent_change":33,"volume":1141,"transactions":9,"vwap":1140},"2026-04-06",30.88,31.07,31.030001,31900,{"date":1143,"open":1144,"high":1132,"low":1145,"close":1146,"change":317,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-02",30.46,30.45,30.85,-0.06,20700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1151,"change":1154,"percent_change":1078,"volume":1155,"transactions":9,"vwap":1151},"2026-04-01",30.87,31.01,30.81,0.255,12400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-03-31",30.2,30.615,30.19,0.696,2.33,8000,{"date":1165,"open":1166,"high":1166,"low":21,"close":1167,"change":1051,"percent_change":1168,"volume":1066,"transactions":9,"vwap":1167},"2026-03-30",30.15,29.919,-0.4,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":403,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-27",30.31,30.36,30.040001,-1.57,167400,{"date":1177,"open":1178,"high":1146,"low":1179,"close":1180,"change":786,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-26",30.77,30.51,30.52,-1.39,24900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":206,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-25",30.98,31.09,30.935,30.95,0.52,74200,{"date":1192,"open":1193,"high":1194,"low":1178,"close":1195,"change":1196,"percent_change":823,"volume":1197,"transactions":9,"vwap":1195},"2026-03-24",30.8,30.97,30.79,-0.26,48100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":960,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-23",31.1,31.21,30.96,31.049999,1.04,34100,{"date":1207,"open":1152,"high":1152,"low":1208,"close":1209,"change":779,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-20",30.63,30.73,-1.44,66900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":896,"percent_change":896,"volume":1217,"transactions":9,"vwap":1215},"2026-03-19",31.045,31.18,30.91,638700,{"date":1219,"open":1220,"high":1220,"low":1215,"close":1215,"change":259,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1215},"2026-03-18",31.43,-0.95,10400,{"date":1224,"open":1220,"high":1225,"low":1220,"close":1226,"change":975,"percent_change":84,"volume":1227,"transactions":9,"vwap":1226},"2026-03-17",31.564,31.48,24400,{"date":1229,"open":1230,"high":1220,"low":1230,"close":1231,"change":1232,"percent_change":1204,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",31.27,31.41,0.323,64900,{"date":1235,"open":1236,"high":1236,"low":1203,"close":1237,"change":1238,"percent_change":838,"volume":1239,"transactions":9,"vwap":1237},"2026-03-13",31.4,31.087,-0.193,11800,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1035,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-12",31.425,31.23,31.28,-1.04,188700,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":900,"percent_change":366,"volume":1252,"transactions":9,"vwap":1251},"2026-03-11",31.706,31.49,31.61,14500,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":576,"percent_change":206,"volume":1258,"transactions":9,"vwap":1257},"2026-03-10",31.54,31.71,31.6,18200,{"date":1260,"open":1261,"high":1262,"low":1152,"close":1263,"change":742,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-09",31.105,31.57,31.55,0.96,20000,{"date":1267,"open":1268,"high":1255,"low":1243,"close":1269,"change":653,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-06",31.325,31.25,-1.11,19100,{"date":1273,"open":1274,"high":1124,"low":1231,"close":1257,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1257},"2026-03-05",31.67,-0.119,-0.38,33700,{"date":1279,"open":1220,"high":1280,"low":1220,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-04",31.76,31.719,0.279,0.89,5700,{"date":1286,"open":1287,"high":1288,"low":1139,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-03",31.17,31.45,31.44,-0.171,-0.54,13500,{"date":1294,"open":1295,"high":1296,"low":1236,"close":1297,"change":1298,"percent_change":206,"volume":1222,"transactions":9,"vwap":1297},"2026-03-02",31.52,31.62,31.611,0.051,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-27",31.37,31.56,-0.058,-0.18,14100,{"date":1307,"open":1102,"high":1102,"low":1308,"close":1309,"change":1310,"percent_change":260,"volume":1311,"transactions":9,"vwap":1309},"2026-02-26",31.445,31.618,-0.262,32300,{"date":1313,"open":1314,"high":1315,"low":1280,"close":1315,"change":1097,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-25",31.8,31.88,1.14,13900,{"date":1319,"open":1242,"high":1116,"low":1242,"close":1295,"change":1320,"percent_change":1021,"volume":1321,"transactions":9,"vwap":1295},"2026-02-24",0.205,7500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-23",31.489,31.225,31.315,-0.235,-0.74,14400,{"date":1331,"open":1250,"high":1332,"low":1333,"close":1263,"change":427,"percent_change":122,"volume":1311,"transactions":9,"vwap":1263},"2026-02-20",31.65,31.411,{"date":1335,"open":1308,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-19",31.46,31.335,31.403,-0.077,-0.24,5900,{"date":1343,"open":1344,"high":1123,"low":1344,"close":1226,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1226},"2026-02-18",31.32,0.19,0.61,83200,{"date":1349,"open":1350,"high":1337,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1029,"transactions":9,"vwap":1352},"2026-02-17",31.15,31.059999,31.29,-0.044,-0.14,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":576,"volume":1361,"transactions":9,"vwap":1359},"2026-02-13",31.265,31.522,31.334,0.016,6600,{"date":1363,"open":1124,"high":1124,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-12",31.3,31.318,-0.427,-1.35,11200,{"date":1370,"open":1371,"high":1372,"low":1302,"close":1373,"change":1374,"percent_change":102,"volume":1284,"transactions":9,"vwap":1373},"2026-02-11",31.75,31.778,31.745,0.075,{"date":1376,"open":1256,"high":1117,"low":1274,"close":1274,"change":327,"percent_change":1377,"volume":1014,"transactions":9,"vwap":1274},"2026-02-10",-0.5,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":18,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-09",31.63,31.83,0.63,16700,{"date":1385,"open":1344,"high":1380,"low":1386,"close":1380,"change":1387,"percent_change":1388,"volume":1155,"transactions":9,"vwap":1380},"2026-02-06",31.255,0.465,1.49,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1310,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-05",31.34,31.08,31.165,-0.83,9800,{"date":1397,"open":1332,"high":1332,"low":1352,"close":1398,"change":1399,"percent_change":1221,"volume":1400,"transactions":9,"vwap":1398},"2026-02-04",31.427,-0.303,57200,{"date":1402,"open":1109,"high":1109,"low":1403,"close":1404,"change":632,"percent_change":663,"volume":1106,"transactions":9,"vwap":1404},"2026-02-03",31.58,31.73,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":853,"volume":953,"transactions":9,"vwap":1409},"2026-02-02",31.91,32.18,32.02,0.112,{"date":1412,"open":1104,"high":1103,"low":1315,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-30",31.908,-0.241,-0.75,19700,{"date":1418,"open":1103,"high":1419,"low":1420,"close":1419,"change":358,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-29",32.149,31.82,-0.31,14800,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":852,"volume":1368,"transactions":9,"vwap":1427},"2026-01-28",32.316,32.2,32.249,0.039,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":224,"percent_change":76,"volume":1434,"transactions":9,"vwap":1433},"2026-01-27",32.09,32.26,32.21,12500,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1104,"change":367,"percent_change":438,"volume":1439,"transactions":9,"vwap":1104},"2026-01-26",31.98,32.15,169700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1409,"change":147,"percent_change":449,"volume":1445,"transactions":9,"vwap":1409},"2026-01-23",31.94,32.049999,31.935,18900,{"date":1447,"open":1448,"high":1449,"low":1117,"close":1437,"change":523,"percent_change":337,"volume":1450,"transactions":9,"vwap":1437},"2026-01-22",31.93,32,85700,{"date":1452,"open":1453,"high":1117,"low":1453,"close":1314,"change":196,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1314},"2026-01-21",31.47,1.21,30100,{"date":1457,"open":1116,"high":1256,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-20",31.42,-0.496,-1.55,9500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":805,"volume":1469,"transactions":9,"vwap":1467},"2026-01-16",31.925,31.96,31.85,31.916,-0.034,51200,{"date":1471,"open":1409,"high":1472,"low":1473,"close":1110,"change":1474,"percent_change":76,"volume":921,"transactions":9,"vwap":1110},"2026-01-15",32.080002,31.89,0.107,{"date":1476,"open":1315,"high":1315,"low":1477,"close":1478,"change":1479,"percent_change":167,"volume":928,"transactions":9,"vwap":1478},"2026-01-14",31.69,31.843,-0.227,{"date":1481,"open":1482,"high":1094,"low":1448,"close":1483,"change":1484,"percent_change":515,"volume":1485,"transactions":9,"vwap":1483},"2026-01-13",32.12,32.07,0.006,13000,{"date":1487,"open":1449,"high":1472,"low":1488,"close":1489,"change":1490,"percent_change":393,"volume":1491,"transactions":9,"vwap":1489},"2026-01-12",31.99,32.063999,0.018,5400,{"date":1493,"open":1420,"high":1472,"low":1420,"close":1494,"change":1495,"percent_change":1090,"volume":1163,"transactions":9,"vwap":1494},"2026-01-09",32.046001,0.226,{"date":1497,"open":1314,"high":1109,"low":1498,"close":1420,"change":785,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1420},"2026-01-08",31.771,-0.47,18400,{"date":1502,"open":1503,"high":1504,"low":1448,"close":1505,"change":1506,"percent_change":224,"volume":1507,"transactions":9,"vwap":1505},"2026-01-07",31.946,32.060001,31.97,0.034,29600,{"date":1509,"open":1280,"high":1442,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-06",31.595,31.936,0.177,0.56,15900,{"date":1516,"open":1371,"high":1517,"low":1256,"close":1518,"change":1519,"percent_change":927,"volume":847,"transactions":9,"vwap":1518},"2026-01-05",31.79,31.759,0.139,{"date":1521,"open":1124,"high":1404,"low":1302,"close":1296,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1296},"2026-01-02",-0.059,-0.19,16900,{"date":1526,"open":1371,"high":1420,"low":1527,"close":1527,"change":1528,"percent_change":498,"volume":1529,"transactions":9,"vwap":1527},"2025-12-31",31.679,-0.146,2300,{"date":1531,"open":1532,"high":1407,"low":1102,"close":1533,"change":1534,"percent_change":674,"volume":928,"transactions":9,"vwap":1533},"2025-12-30",31.855,31.825,-0.015,{"date":1536,"open":1381,"high":1112,"low":1537,"close":1117,"change":1147,"percent_change":1523,"volume":1538,"transactions":9,"vwap":1117},"2025-12-29",31.77,10800,{"date":1540,"open":1473,"high":1437,"low":1315,"close":1541,"change":896,"percent_change":896,"volume":843,"transactions":9,"vwap":1541},"2025-12-26",31.9,{"date":1543,"open":1517,"high":1110,"low":1517,"close":1541,"change":1544,"percent_change":224,"volume":1545,"transactions":9,"vwap":1541},"2025-12-24",0.036,17000,{"date":1547,"open":1548,"high":1473,"low":1548,"close":1549,"change":1550,"percent_change":18,"volume":1551,"transactions":9,"vwap":1549},"2025-12-23",31.725,31.864,0.064,30900,{"date":1553,"open":1466,"high":1466,"low":1256,"close":1314,"change":926,"percent_change":122,"volume":1554,"transactions":9,"vwap":1314},"2025-12-22",68100,{"date":1556,"open":1557,"high":1557,"low":1403,"close":1332,"change":102,"percent_change":1059,"volume":1558,"transactions":9,"vwap":1332},"2025-12-19",31.695,12700,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1231,"change":915,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1231},"2025-12-18",31.365,31.496,0.93,12200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-17",31.482,31.509,31.12,-0.34,-1.08,15300,{"date":1574,"open":1352,"high":1575,"low":1352,"close":1336,"change":908,"percent_change":915,"volume":1576,"transactions":9,"vwap":1336},"2025-12-16",31.515,11900,{"date":1578,"open":1403,"high":1403,"low":1579,"close":1301,"change":1580,"percent_change":1168,"volume":1581,"transactions":9,"vwap":1301},"2025-12-15",31.36,-0.126,38300,{"date":1583,"open":1371,"high":1371,"low":1220,"close":1562,"change":1584,"percent_change":1270,"volume":1227,"transactions":9,"vwap":1562},"2025-12-12",-0.354,{"date":1586,"open":1404,"high":1466,"low":1296,"close":1466,"change":1587,"percent_change":643,"volume":1588,"transactions":9,"vwap":1466},"2025-12-11",-0.008,16500,{"date":1590,"open":1280,"high":1541,"low":1557,"close":1591,"change":1592,"percent_change":438,"volume":1593,"transactions":9,"vwap":1591},"2025-12-10",31.858,0.078,23900,{"date":1595,"open":1596,"high":1420,"low":1596,"close":1102,"change":393,"percent_change":1345,"volume":909,"transactions":9,"vwap":1102},"2025-12-09",31.66,{"date":1598,"open":1599,"high":1599,"low":1380,"close":1124,"change":538,"percent_change":643,"volume":1600,"transactions":9,"vwap":1124},"2025-12-08",31.86,13100,{"date":1602,"open":1596,"high":1109,"low":1596,"close":1404,"change":393,"percent_change":1345,"volume":1538,"transactions":9,"vwap":1404},"2025-12-05",{"date":1604,"open":1605,"high":1605,"low":1296,"close":1274,"change":1147,"percent_change":1523,"volume":1606,"transactions":9,"vwap":1274},"2025-12-04",31.81,11100,{"date":1608,"open":1609,"high":1371,"low":1609,"close":1404,"change":393,"percent_change":1345,"volume":1044,"transactions":9,"vwap":1404},"2025-12-03",31.51,{"date":1611,"open":1380,"high":1612,"low":1613,"close":1274,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1274},"2025-12-02",31.7,31.545,0.185,0.59,33300,{"date":1618,"open":1336,"high":1116,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-01",31.39,31.485,-0.115,-0.36,168800,{"date":1625,"open":1295,"high":1257,"low":1288,"close":1257,"change":77,"percent_change":54,"volume":916,"transactions":9,"vwap":1257},"2025-11-28",{"date":1627,"open":1628,"high":1226,"low":1628,"close":1336,"change":438,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1336},"2025-11-26",31.35,0.8,16600,{"date":1632,"open":1185,"high":1633,"low":1634,"close":1201,"change":852,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1201},"2025-11-25",31.267,30.94,0.39,26300,{"date":1638,"open":1134,"high":1639,"low":1134,"close":1186,"change":927,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1186},"2025-11-24",31.159,1.44,71900,{"date":1643,"open":1644,"high":1193,"low":1645,"close":1646,"change":206,"percent_change":1189,"volume":1647,"transactions":9,"vwap":1646},"2025-11-21",30.58,30.38,30.65,25100,{"date":1649,"open":1352,"high":1650,"low":1144,"close":1651,"change":1622,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-20",31.345,30.49,-1.17,40200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1146,"change":975,"percent_change":931,"volume":1659,"transactions":9,"vwap":1146},"2025-11-19",30.78,31.079,30.75,111600,{"date":1661,"open":1153,"high":1662,"low":1663,"close":1656,"change":1304,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1656},"2025-11-18",30.938,30.692,-0.58,62200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1202,"change":1671,"percent_change":765,"volume":916,"transactions":9,"vwap":1202},"2025-11-17",31,31.205,30.902,-0.179,{"date":1673,"open":1193,"high":1230,"low":1193,"close":1674,"change":1675,"percent_change":366,"volume":1676,"transactions":9,"vwap":1674},"2025-11-14",31.139,0.009,21800,{"date":1678,"open":1619,"high":1619,"low":1203,"close":1679,"change":1276,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-13",31.13,-1.21,42200,{"date":1683,"open":1332,"high":1332,"low":1628,"close":1609,"change":393,"percent_change":1345,"volume":1684,"transactions":9,"vwap":1609},"2025-11-12",35100,{"date":1686,"open":1391,"high":1687,"low":1391,"close":1288,"change":1147,"percent_change":1523,"volume":1688,"transactions":9,"vwap":1288},"2025-11-11",31.53,27100,{"date":1690,"open":1691,"high":1262,"low":1691,"close":1609,"change":1097,"percent_change":280,"volume":1692,"transactions":9,"vwap":1609},"2025-11-10",31.33,24200,{"date":1694,"open":1679,"high":1350,"low":1695,"close":1350,"change":1696,"percent_change":565,"volume":1148,"transactions":9,"vwap":1350},"2025-11-07",30.84,-0.04,{"date":1698,"open":1226,"high":1226,"low":1287,"close":1699,"change":1052,"percent_change":1652,"volume":1700,"transactions":9,"vwap":1699},"2025-11-06",31.19,34800,{"date":1702,"open":1236,"high":1380,"low":1344,"close":1302,"change":931,"percent_change":1703,"volume":1265,"transactions":9,"vwap":1302},"2025-11-05",0.73,{"date":1705,"open":1263,"high":1706,"low":1691,"close":1691,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1691},"2025-11-04",31.615,-0.401,-1.26,30800,{"date":1711,"open":1537,"high":1712,"low":1713,"close":1714,"change":920,"percent_change":366,"volume":1715,"transactions":9,"vwap":1714},"2025-11-03",31.835,31.662,31.731,51100,{"date":1717,"open":1442,"high":1442,"low":1380,"close":1124,"change":366,"percent_change":908,"volume":1718,"transactions":9,"vwap":1124},"2025-10-31",24700,{"date":1720,"open":1371,"high":1721,"low":1274,"close":1477,"change":717,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1477},"2025-10-30",31.828,-0.66,17600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1541,"change":975,"percent_change":84,"volume":1728,"transactions":9,"vwap":1541},"2025-10-29",31.92,31.74,28300,{"date":1730,"open":1420,"high":1599,"low":1124,"close":1381,"change":1731,"percent_change":530,"volume":1732,"transactions":9,"vwap":1381},"2025-10-28",0.105,36400,{"date":1734,"open":1332,"high":1102,"low":1332,"close":1548,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1548},"2025-10-27",0.256,0.81,18600,{"date":1739,"open":1226,"high":1596,"low":1740,"close":1741,"change":1742,"percent_change":196,"volume":1743,"transactions":9,"vwap":1741},"2025-10-24",31.459,31.469,0.119,29900,{"date":1745,"open":1350,"high":1579,"low":1350,"close":1628,"change":186,"percent_change":154,"volume":1746,"transactions":9,"vwap":1628},"2025-10-23",83000,{"date":1748,"open":1628,"high":1628,"low":1668,"close":1215,"change":652,"percent_change":1276,"volume":1749,"transactions":9,"vwap":1215},"2025-10-22",55100,{"date":1751,"open":1244,"high":1619,"low":1230,"close":1364,"change":1696,"percent_change":565,"volume":1752,"transactions":9,"vwap":1364},"2025-10-21",189000,{"date":1754,"open":1201,"high":1458,"low":1201,"close":1391,"change":438,"percent_change":1629,"volume":1755,"transactions":9,"vwap":1391},"2025-10-20",49800,{"date":1757,"open":1758,"high":1569,"low":1695,"close":1186,"change":926,"percent_change":40,"volume":1120,"transactions":9,"vwap":1186},"2025-10-17",30.89,{"date":1760,"open":1761,"high":1699,"low":1656,"close":1634,"change":576,"percent_change":206,"volume":1653,"transactions":9,"vwap":1634},"2025-10-16",31.14,{"date":1763,"open":1139,"high":1350,"low":1758,"close":1758,"change":896,"percent_change":896,"volume":1258,"transactions":9,"vwap":1758},"2025-10-15",{"date":1765,"open":1146,"high":1140,"low":1766,"close":1758,"change":1354,"percent_change":779,"volume":1271,"transactions":9,"vwap":1758},"2025-10-14",30.66,{"date":1768,"open":1132,"high":1769,"low":1695,"close":1140,"change":300,"percent_change":1770,"volume":1135,"transactions":9,"vwap":1140},"2025-10-13",31.040001,1.34,{"date":1772,"open":1244,"high":1344,"low":1644,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-10",30.62,-0.64,-2.05,155600,{"date":1778,"open":1386,"high":1779,"low":1780,"close":1781,"change":1696,"percent_change":565,"volume":1728,"transactions":9,"vwap":1781},"2025-10-09",31.289,31.131,31.26,{"date":1783,"open":1215,"high":1784,"low":1785,"close":1364,"change":523,"percent_change":33,"volume":1786,"transactions":9,"vwap":1364},"2025-10-08",31.31,31.135,104000,{"date":1788,"open":1691,"high":1691,"low":1203,"close":1569,"change":358,"percent_change":477,"volume":1789,"transactions":9,"vwap":1569},"2025-10-07",51600,{"date":1791,"open":1350,"high":1364,"low":1350,"close":1792,"change":449,"percent_change":279,"volume":1793,"transactions":9,"vwap":1792},"2025-10-06",31.22,123500,{"date":1795,"open":1230,"high":1391,"low":1769,"close":1186,"change":1796,"percent_change":1196,"volume":1797,"transactions":9,"vwap":1186},"2025-10-03",-0.08,47400,{"date":1799,"open":1352,"high":1352,"low":1140,"close":1287,"change":515,"percent_change":393,"volume":1148,"transactions":9,"vwap":1287},"2025-10-02",{"date":1801,"open":1668,"high":1350,"low":1802,"close":1350,"change":214,"percent_change":960,"volume":1803,"transactions":9,"vwap":1350},"2025-10-01",30.804,309400,{"date":1805,"open":1806,"high":1807,"low":1138,"close":1203,"change":975,"percent_change":931,"volume":1808,"transactions":9,"vwap":1203},"2025-09-30",30.933,31.11,179300,{"date":1810,"open":1811,"high":1812,"low":1216,"close":1185,"change":449,"percent_change":279,"volume":1813,"transactions":9,"vwap":1185},"2025-09-29",30.99,31.2,90000,{"date":1815,"open":1178,"high":1816,"low":1817,"close":1146,"change":576,"percent_change":206,"volume":1818,"transactions":9,"vwap":1146},"2025-09-26",30.92,30.69,134400,{"date":1820,"open":1153,"high":1146,"low":1646,"close":1193,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1193},"2025-09-25",-0.07,-0.23,38000,{"date":1825,"open":1826,"high":1826,"low":1656,"close":1151,"change":1147,"percent_change":1523,"volume":1827,"transactions":9,"vwap":1151},"2025-09-24",31.02,76100,{"date":1829,"open":1392,"high":1392,"low":1695,"close":1830,"change":785,"percent_change":403,"volume":1831,"transactions":9,"vwap":1830},"2025-09-23",30.93,604000,{"date":1833,"open":1668,"high":1834,"low":1830,"close":1392,"change":214,"percent_change":960,"volume":1835,"transactions":9,"vwap":1392},"2025-09-22",31.351,168300,{"date":1837,"open":1811,"high":1140,"low":1216,"close":1185,"change":1838,"percent_change":224,"volume":1839,"transactions":9,"vwap":1185},"2025-09-19",0.035,138100,{"date":1841,"open":1668,"high":1668,"low":1842,"close":1843,"change":896,"percent_change":896,"volume":1844,"transactions":9,"vwap":1843},"2025-09-18",30.925,30.945,25300,{"date":1846,"open":1185,"high":1185,"low":1758,"close":1843,"change":974,"percent_change":367,"volume":1847,"transactions":9,"vwap":1843},"2025-09-17",11600,{"date":1849,"open":1850,"high":1202,"low":1132,"close":1816,"change":1851,"percent_change":538,"volume":1852,"transactions":9,"vwap":1816},"2025-09-16",30.896,-0.004,62900,{"date":1854,"open":1202,"high":1202,"low":1151,"close":1855,"change":1856,"percent_change":975,"volume":1514,"transactions":9,"vwap":1855},"2025-09-15",30.924,0.022,{"date":1858,"open":1816,"high":1634,"low":1670,"close":1670,"change":1859,"percent_change":214,"volume":1860,"transactions":9,"vwap":1670},"2025-09-12",0.031,4700,{"date":1862,"open":1188,"high":1188,"low":1153,"close":1863,"change":1864,"percent_change":84,"volume":1239,"transactions":9,"vwap":1863},"2025-09-11",30.871,0.067,{"date":1866,"open":1867,"high":1863,"low":1656,"close":1802,"change":1868,"percent_change":900,"volume":1869,"transactions":9,"vwap":1802},"2025-09-10",30.822,0.004,900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1193,"change":1851,"percent_change":538,"volume":867,"transactions":9,"vwap":1193},"2025-09-09",30.83,30.835,30.741,{"date":1876,"open":1877,"high":1153,"low":1877,"close":1802,"change":1878,"percent_change":215,"volume":1879,"transactions":9,"vwap":1802},"2025-09-08",30.71,0.084,1400,{"date":1881,"open":1882,"high":1658,"low":1208,"close":1134,"change":147,"percent_change":449,"volume":1361,"transactions":9,"vwap":1134},"2025-09-05",30.7,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":555,"volume":932,"transactions":9,"vwap":1886},"2025-09-04",30.54,30.68,0.114,{"date":1889,"open":1179,"high":1890,"low":1144,"close":1891,"change":811,"percent_change":290,"volume":1892,"transactions":9,"vwap":1891},"2025-09-03",30.59,30.566,6800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":967,"percent_change":348,"volume":1898,"transactions":9,"vwap":1896},"2025-09-02",30.277,30.435,30.25,4600,{"date":1900,"open":1901,"high":1901,"low":1651,"close":1180,"change":358,"percent_change":1035,"volume":1902,"transactions":9,"vwap":1180},"2025-08-29",30.57,1700,{"date":1904,"open":1905,"high":1877,"low":1905,"close":1773,"change":975,"percent_change":931,"volume":983,"transactions":9,"vwap":1773},"2025-08-28",30.56,{"date":1907,"open":1908,"high":1773,"low":1908,"close":1909,"change":891,"percent_change":576,"volume":1910,"transactions":9,"vwap":1909},"2025-08-27",30.47,30.55,5000,{"date":1912,"open":1913,"high":1905,"low":1914,"close":1915,"change":974,"percent_change":367,"volume":1916,"transactions":9,"vwap":1915},"2025-08-26",30.44,30.42,30.535,17900,{"date":1918,"open":1913,"high":1919,"low":1913,"close":1179,"change":1675,"percent_change":366,"volume":1920,"transactions":9,"vwap":1179},"2025-08-25",30.525,1900,{"date":1922,"open":1897,"high":1909,"low":1897,"close":1923,"change":1924,"percent_change":127,"volume":878,"transactions":9,"vwap":1923},"2025-08-22",30.501,0.263,{"date":1926,"open":1897,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1035,"volume":1860,"transactions":9,"vwap":1929},"2025-08-21",30.29,30.22,30.238,-0.099,{"date":1932,"open":1928,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":107,"volume":1936,"transactions":9,"vwap":1933},"2025-08-20",30.337,30.12,-0.053,3400,{"date":1938,"open":1914,"high":1939,"low":1940,"close":1941,"change":327,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-19",30.439,30.351,30.39,-0.52,3900,{"date":1945,"open":1179,"high":1644,"low":1946,"close":1909,"change":366,"percent_change":214,"volume":1491,"transactions":9,"vwap":1909},"2025-08-18",30.333,{"date":1948,"open":1905,"high":1905,"low":1908,"close":1180,"change":515,"percent_change":975,"volume":1949,"transactions":9,"vwap":1180},"2025-08-15",3700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":674,"percent_change":327,"volume":1955,"transactions":9,"vwap":1954},"2025-08-14",30.549,30.554,30.5,6300,{"date":1957,"open":1885,"high":1909,"low":1954,"close":1909,"change":515,"percent_change":975,"volume":1958,"transactions":9,"vwap":1909},"2025-08-13",9000,{"date":1960,"open":1651,"high":1961,"low":1962,"close":1961,"change":1345,"percent_change":1382,"volume":983,"transactions":9,"vwap":1961},"2025-08-12",30.53,30.41,{"date":1964,"open":1941,"high":1144,"low":1965,"close":1966,"change":1696,"percent_change":565,"volume":859,"transactions":9,"vwap":1966},"2025-08-11",30.33,30.34,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1645,"change":1971,"percent_change":1189,"volume":1972,"transactions":9,"vwap":1645},"2025-08-08",30.414,30.355,0.156,11700,{"date":1974,"open":1927,"high":1966,"low":1975,"close":1976,"change":1977,"percent_change":317,"volume":1445,"transactions":9,"vwap":1976},"2025-08-07",30.16,30.224,-0.006,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":33,"volume":1955,"transactions":9,"vwap":1983},"2025-08-06",30.09,30.26,30.07,30.23,0.173,{"date":1986,"open":1983,"high":1983,"low":1987,"close":1988,"change":1989,"percent_change":348,"volume":897,"transactions":9,"vwap":1988},"2025-08-05",30.030001,30.056999,-0.083,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":742,"percent_change":1994,"volume":932,"transactions":9,"vwap":1993},"2025-08-04",29.99,30.14,1.01,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":932,"transactions":9,"vwap":2000},"2025-08-01",29.78,29.86,29.76,29.84,-0.282,-0.94,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":1822,"volume":2008,"transactions":9,"vwap":2006},"2025-07-31",30.346,30.122,-0.069,4000,{"date":2010,"open":2011,"high":2012,"low":1975,"close":2013,"change":1360,"percent_change":576,"volume":1066,"transactions":9,"vwap":2013},"2025-07-30",30.17,30.218,30.191,{"date":2015,"open":1983,"high":2016,"low":2011,"close":2017,"change":357,"percent_change":652,"volume":1955,"transactions":9,"vwap":2017},"2025-07-29",30.291,30.175,{"date":2019,"open":1975,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1345,"volume":2024,"transactions":9,"vwap":2022},"2025-07-28",30.24,30.155,30.21,0.056,9300,{"date":2026,"open":1982,"high":2027,"low":1982,"close":2028,"change":2029,"percent_change":523,"volume":2030,"transactions":9,"vwap":2028},"2025-07-25",30.156,30.154,0.054,3200,{"date":2032,"open":2033,"high":2034,"low":1988,"close":2035,"change":1550,"percent_change":756,"volume":1066,"transactions":9,"vwap":2035},"2025-07-24",30.08,30.105,30.1,{"date":2037,"open":2038,"high":1980,"low":2039,"close":2040,"change":2041,"percent_change":438,"volume":1305,"transactions":9,"vwap":2040},"2025-07-23",29.921,29.91,30.035999,0.076,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":643,"percent_change":358,"volume":773,"transactions":9,"vwap":2047},"2025-07-22",29.98,29.994,29.9,29.96,{"date":2049,"open":2050,"high":2035,"low":2051,"close":1992,"change":576,"percent_change":186,"volume":1972,"transactions":9,"vwap":1992},"2025-07-21",29.94,29.932,{"date":2053,"open":2054,"high":2050,"low":2055,"close":2050,"change":2056,"percent_change":515,"volume":2057,"transactions":9,"vwap":2050},"2025-07-18",29.903,29.882,0.005,7100,{"date":2059,"open":2060,"high":2044,"low":2060,"close":2061,"change":2062,"percent_change":555,"volume":957,"transactions":9,"vwap":2061},"2025-07-17",29.8,29.935,0.109,{"date":2064,"open":2065,"high":21,"low":2066,"close":2067,"change":2068,"percent_change":926,"volume":2069,"transactions":9,"vwap":2067},"2025-07-16",29.711,29.67,29.826,0.046,12900,{"date":2071,"open":2072,"high":2073,"low":1997,"close":1997,"change":900,"percent_change":366,"volume":2074,"transactions":9,"vwap":1997},"2025-07-15",29.82,29.852,15600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":147,"percent_change":449,"volume":921,"transactions":9,"vwap":2078},"2025-07-14",29.66,29.77,29.65,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":900,"percent_change":366,"volume":1317,"transactions":9,"vwap":2083},"2025-07-11",29.71,29.73,29.681,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":674,"volume":2092,"transactions":9,"vwap":2090},"2025-07-10",29.69,29.743,29.682,29.72,-0.016,6000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1635,"volume":2100,"transactions":9,"vwap":2098},"2025-07-09",29.7,29.762,29.64,29.736,0.116,7000,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":926,"volume":2107,"transactions":9,"vwap":2105},"2025-07-08",29.58,29.671,29.62,0.045,7400,{"date":2109,"open":2103,"high":2110,"low":2111,"close":2112,"change":967,"percent_change":632,"volume":2113,"transactions":9,"vwap":2112},"2025-07-07",29.63,29.52,29.575,4800,{"date":2115,"open":2116,"high":2117,"low":2077,"close":2077,"change":2118,"percent_change":132,"volume":2119,"transactions":9,"vwap":2077},"2025-07-03",29.68,29.726,0.135,800,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":975,"percent_change":102,"volume":2125,"transactions":9,"vwap":2124},"2025-07-02",29.38,29.59,29.525,9700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1958,"transactions":9,"vwap":2131},"2025-07-01",29.47,29.5,29.33,29.455,-0.125,-0.42,{"date":2135,"open":2129,"high":2103,"low":2136,"close":2103,"change":529,"percent_change":846,"volume":1892,"transactions":9,"vwap":2103},"2025-06-30",29.45,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":448,"percent_change":206,"volume":2143,"transactions":9,"vwap":2142},"2025-06-27",29.42,29.53,29.37,29.462,405500,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":1066,"transactions":9,"vwap":2148},"2025-06-26",29.25,29.438,29.415,0.175,0.6,{"date":2152,"open":2146,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":576,"volume":2157,"transactions":9,"vwap":2155},"2025-06-25",29.34,29.17,29.24,0.014,68300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":928,"transactions":9,"vwap":2163},"2025-06-24",29.2,29.27,29.11,29.226,0.267,0.92,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2169,"change":2171,"percent_change":1059,"volume":757,"transactions":9,"vwap":2169},"2025-06-23",28.73,28.959,28.7,0.218,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":107,"volume":2178,"transactions":9,"vwap":2176},"2025-06-20",28.99,28.68,28.741,-0.049,31000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1977,"percent_change":317,"volume":2185,"transactions":9,"vwap":2184},"2025-06-18",28.86,28.91,28.75,28.79,11300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":233,"volume":1239,"transactions":9,"vwap":2191},"2025-06-17",28.88,28.92,28.74,28.796,-0.162,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":594,"percent_change":1454,"volume":1271,"transactions":9,"vwap":2198},"2025-06-16",28.9,28.982,28.85,28.958,{"date":2200,"open":2183,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-06-13",28.824,28.613,-0.299,-1.03,11500,{"date":2207,"open":2188,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":224,"volume":2107,"transactions":9,"vwap":2210},"2025-06-12",28.97,28.844,28.912,0.032,{"date":2213,"open":2189,"high":2214,"low":2215,"close":2188,"change":2216,"percent_change":107,"volume":1148,"transactions":9,"vwap":2188},"2025-06-11",29.040001,28.81,-0.048,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":529,"percent_change":300,"volume":2222,"transactions":9,"vwap":2220},"2025-06-10",28.83,28.928,28.82,8700,{"date":2224,"open":2190,"high":2181,"low":2190,"close":2215,"change":920,"percent_change":147,"volume":847,"transactions":9,"vwap":2215},"2025-06-09",{"date":2226,"open":2227,"high":2219,"low":2228,"close":2229,"change":2230,"percent_change":798,"volume":2113,"transactions":9,"vwap":2229},"2025-06-06",28.825,28.774,28.799,0.196,{"date":2232,"open":2175,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1499,"volume":2222,"transactions":9,"vwap":2235},"2025-06-05",28.841,28.52,28.603,-0.134,{"date":2238,"open":2239,"high":2240,"low":2175,"close":2241,"change":2106,"percent_change":206,"volume":2242,"transactions":9,"vwap":2241},"2025-06-04",28.71,28.76,28.737,2200,{"date":2244,"open":2245,"high":2190,"low":2245,"close":2246,"change":206,"percent_change":1513,"volume":2247,"transactions":9,"vwap":2246},"2025-06-03",28.565,28.692,33900,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":1097,"volume":2253,"transactions":9,"vwap":2251},"2025-06-02",28.37,28.532,0.103,2900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":908,"volume":2260,"transactions":9,"vwap":2257},"2025-05-30",28.375,28.429,28.157,0.026,1800,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":926,"volume":2266,"transactions":9,"vwap":2264},"2025-05-29",28.61,28.403,0.043,1200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":652,"percent_change":2133,"volume":921,"transactions":9,"vwap":2271},"2025-05-28",28.41,28.51,28.36,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":122,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-27",28.23,28.49,28.48,1.68,13800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":107,"percent_change":2285,"volume":878,"transactions":9,"vwap":2284},"2025-05-23",27.96,28.12,27.91,28.01,-0.6,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2290,"change":2259,"percent_change":908,"volume":901,"transactions":9,"vwap":2290},"2025-05-22",28.25,28.31,28.18,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1029,"transactions":9,"vwap":2296},"2025-05-21",28.24,28.421,28.059999,28.154,-0.216,-0.76,{"date":2300,"open":2301,"high":2250,"low":2274,"close":2250,"change":1147,"percent_change":717,"volume":2302,"transactions":9,"vwap":2250},"2025-05-20",28.271,35800,{"date":2304,"open":2305,"high":2306,"low":2289,"close":2307,"change":891,"percent_change":576,"volume":1898,"transactions":9,"vwap":2307},"2025-05-19",28.32,28.47,28.43,{"date":2309,"open":2307,"high":2307,"low":2293,"close":2310,"change":2311,"percent_change":555,"volume":2312,"transactions":9,"vwap":2310},"2025-05-16",28.415,0.106,2700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1675,"percent_change":366,"volume":2319,"transactions":9,"vwap":2318},"2025-05-15",28.231,28.42,28.16,28.309,16800,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":77,"percent_change":2325,"volume":1284,"transactions":9,"vwap":2324},"2025-05-14",28.19,28.33,28.3,0.5,{"date":2327,"open":2328,"high":2329,"low":2295,"close":2317,"change":2330,"percent_change":2165,"volume":743,"transactions":9,"vwap":2317},"2025-05-13",28.112,28.28,0.258,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-05-12",27.88,27.952,27.74,27.902,0.687,2.52,17300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1696,"volume":937,"transactions":9,"vwap":2345},"2025-05-09",27.2,27.27,27.19,27.215,-0.012,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1320,"percent_change":1059,"volume":1455,"transactions":9,"vwap":2352},"2025-05-08",27.205,27.4,27.107,27.227,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":926,"volume":1485,"transactions":9,"vwap":2358},"2025-05-07",27.049999,27.059999,26.805,27.021999,0.041,{"date":2361,"open":2362,"high":2356,"low":2363,"close":2364,"change":2365,"percent_change":68,"volume":1958,"transactions":9,"vwap":2364},"2025-05-06",26.95,26.933,26.981,-0.139,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":779,"volume":2008,"transactions":9,"vwap":2371},"2025-05-05",27.14,27.217,27.11,27.12,-0.123,{"date":2374,"open":2370,"high":2375,"low":2370,"close":2376,"change":2377,"percent_change":2378,"volume":878,"transactions":9,"vwap":2376},"2025-05-02",27.264,27.243,0.233,0.86,{"date":2380,"open":2370,"high":2371,"low":2381,"close":2382,"change":981,"percent_change":2383,"volume":843,"transactions":9,"vwap":2382},"2025-05-01",26.96,27.01,0.97,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":576,"percent_change":1345,"volume":1434,"transactions":9,"vwap":2387},"2025-04-30",26.35,26.75,26.26,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":393,"percent_change":931,"volume":2394,"transactions":9,"vwap":2393},"2025-04-29",26.56,26.73,26.7,6500,{"date":2396,"open":2397,"high":2398,"low":2386,"close":2398,"change":366,"percent_change":224,"volume":773,"transactions":9,"vwap":2398},"2025-04-28",26.62,26.64,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2402},"2025-04-25",26.425,26.61,26.32,0.199,0.75,17400,{"date":177,"open":2408,"high":2409,"low":173,"close":2410,"change":2411,"percent_change":2412,"volume":901,"transactions":9,"vwap":2410},26.12,26.412,26.411,0.291,1.11]