[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XDEC":3,"homepage-market-summary":24,"stock-historical-XDEC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XDEC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},43.94,43.995,44.02,-0.08,-0.18,6989,44.05,39.57,12638.889195322708,97.5,1205,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},36.12,13821,5044561.188026,20.27,"2025-04-28",[179,182,190,198,208,218,229,237,248,256,264,273,282,290,298,307,316,325,336,345,352,362,368,374,380,386,394,402,409,416,423,432,442,451,457,464,471,480,487,495,498,504,513,520,528,535,541,551,559,566,574,583,590,597,606,615,622,629,635,644,653,660,665,672,678,682,687,692,696,703,707,713,721,728,736,742,750,758,762,767,770,777,784,792,800,806,814,821,828,833,836,840,845,849,851,855,860,866,872,878,882,887,891,896,901,905,910,916,920,925,930,936,943,949,954,958,964,971,978,982,987,993,999,1002,1009,1014,1021,1028,1037,1044,1051,1057,1065,1072,1077,1084,1090,1098,1105,1111,1119,1125,1132,1140,1146,1151,1157,1163,1167,1173,1179,1186,1193,1201,1206,1210,1217,1222,1227,1234,1240,1246,1248,1251,1257,1263,1267,1272,1278,1286,1294,1299,1303,1307,1310,1315,1321,1325,1330,1335,1340,1343,1348,1353,1359,1365,1368,1371,1374,1378,1383,1386,1391,1396,1401,1405,1408,1411,1415,1419,1425,1429,1434,1436,1442,1446,1448,1453,1458,1463,1466,1469,1473,1477,1479,1483,1488,1494,1499,1503,1508,1514,1521,1528,1533,1539,1544,1549,1552,1555,1558,1563,1569,1574,1577,1582,1587,1591,1597,1601,1605,1612,1619,1624,1628,1633,1640,1645,1649,1654,1661,1665,1669,1673,1675,1678,1682,1688,1694,1698,1703,1709,1716,1722,1724,1727,1730,1736,1741,1745,1750,1755,1761,1766,1769,1775,1779,1785,1791,1796,1803,1807,1812,1817,1822,1827,1832,1837,1841,1845,1849,1854,1859,1864,1870,1877,1884,1892,1896,1903,1908,1913,1918,1921,1925,1929,1933,1939,1943,1950,1956,1962,1968,1972,1979,1982,1988,1993,1999,2006,2012,2018,2025,2032,2038,2043,2052,2058,2063,2069,2075,2081,2088,2095,2100,2104,2108,2113,2118,2123,2128,2133,2138,2142,2150,2159,2166,2172,2179,2186,2191,2193,2200,2206,2211,2218,2223,2230,2236,2242,2249,2255,2262,2266,2272],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},40,43.9737,{"date":183,"open":184,"high":19,"low":185,"close":15,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",44.01,43.922,0,11400.0845,101,43.9796,{"date":191,"open":192,"high":19,"low":192,"close":15,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",43.95,0.065,0.15,2474.0845,46,43.9939,{"date":199,"open":13,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",43.98,43.895,43.955,0.0599,0.14,2715.0845,56,43.9357,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",43.83,43.935,43.8951,0.0701,0.16,2608.0845,94,43.9046,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",43.81,43.8699,43.73,43.825,0.015,0.03,5841.0845,83,43.8017,{"date":230,"open":210,"high":231,"low":220,"close":220,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",43.88,-0.04,-0.09,1787.0845,54,43.8494,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",43.8,43.87,43.77,43.85,0.01,0.02,10226.4142,71,43.8395,{"date":249,"open":220,"high":231,"low":250,"close":251,"change":252,"percent_change":61,"volume":253,"transactions":254,"vwap":255},"2026-09-28",43.76,43.84,-0.02,4855.5182,65,43.8464,{"date":257,"open":258,"high":231,"low":258,"close":259,"change":260,"percent_change":47,"volume":261,"transactions":262,"vwap":263},"2026-09-25",43.78,43.86,0.045,1695.9148,37,43.8249,{"date":265,"open":266,"high":267,"low":222,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",43.785,43.815,-0.055,-0.13,4868.6651,41,43.8008,{"date":274,"open":275,"high":276,"low":277,"close":240,"change":278,"percent_change":243,"volume":279,"transactions":280,"vwap":281},"2026-09-23",43.865,43.875,43.7727,0.005,193494.6645,81,43.868,{"date":283,"open":251,"high":284,"low":239,"close":275,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",43.92,0.035,0.08,63945.9585,373,43.9005,{"date":291,"open":292,"high":240,"low":292,"close":210,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",43.7478,0.1155,0.26,3830.4585,80,43.8011,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",43.66,43.7145,0.0197,0.05,721.634372,35,43.6759,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":305,"vwap":315},"2026-09-17",43.675453,43.6948,43.63,0.13,0.3,2246.793454,43.6838,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":16,"volume":323,"transactions":206,"vwap":324},"2026-09-16",43.62,43.695,43.51,43.5648,-0.0354,2948.2085,43.6473,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",43.67,43.68,43.5401,43.6002,-0.0524,-0.12,2864.2085,51,43.6174,{"date":337,"open":338,"high":328,"low":339,"close":340,"change":341,"percent_change":232,"volume":342,"transactions":343,"vwap":344},"2026-09-14",43.5699,43.56,43.6526,-0.0174,8237.2085,95,43.6142,{"date":346,"open":347,"high":347,"low":318,"close":327,"change":47,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",43.675,0.23,3703.2085,47,43.6421,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",43.53,43.578213,43.57,-0.06,-0.14,1106.2085,22,43.552,{"date":363,"open":364,"high":365,"low":364,"close":311,"change":268,"percent_change":269,"volume":366,"transactions":196,"vwap":367},"2026-09-09",43.58,43.6799,2121.2085,43.5931,{"date":369,"open":356,"high":370,"low":356,"close":370,"change":224,"percent_change":225,"volume":371,"transactions":372,"vwap":373},"2026-09-08",43.685,9139.2085,87,43.645,{"date":375,"open":376,"high":258,"low":327,"close":327,"change":243,"percent_change":244,"volume":377,"transactions":378,"vwap":379},"2026-09-04",43.7673,3992.5,49,43.6966,{"date":381,"open":311,"high":382,"low":311,"close":300,"change":383,"percent_change":204,"volume":384,"transactions":271,"vwap":385},"2026-09-03",43.715,0.06,2170.5,43.6676,{"date":387,"open":356,"high":388,"low":356,"close":389,"change":286,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",43.615,43.6,0.18,1683,33,43.6084,{"date":395,"open":364,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":206,"vwap":401},"2026-09-01",43.635,43.52,-0.1051,-0.24,3331.166,43.5663,{"date":403,"open":339,"high":404,"low":339,"close":405,"change":406,"percent_change":167,"volume":407,"transactions":254,"vwap":408},"2026-08-31",43.6699,43.6251,-0.0149,5728.5,43.6316,{"date":410,"open":389,"high":300,"low":389,"close":411,"change":412,"percent_change":383,"volume":413,"transactions":414,"vwap":415},"2026-08-28",43.64,0.025,1660.5,27,43.6429,{"date":417,"open":356,"high":418,"low":356,"close":388,"change":419,"percent_change":420,"volume":421,"transactions":46,"vwap":422},"2026-08-27",43.6452,0.175,0.4,1959.5,43.5936,{"date":424,"open":339,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",43.6075,43.44,-0.1098,-0.25,22948.5,177,43.5139,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",43.535,43.5498,43.491,0.0298,0.07,1627.5,31,43.507,{"date":443,"open":444,"high":397,"low":445,"close":397,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",43.515,43.46,0.04,0.09,3597.5,55,43.494,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":383,"percent_change":204,"volume":455,"transactions":440,"vwap":456},"2026-08-21",43.5664,43.48,1357.5,43.5269,{"date":458,"open":320,"high":338,"low":459,"close":459,"change":460,"percent_change":428,"volume":461,"transactions":462,"vwap":463},"2026-08-20",43.42,-0.11,2716.5,48,43.483,{"date":465,"open":364,"high":466,"low":454,"close":354,"change":467,"percent_change":447,"volume":468,"transactions":469,"vwap":470},"2026-08-19",43.59,0.0398,16358.222,161,43.5318,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":460,"volume":477,"transactions":478,"vwap":479},"2026-08-18",43.43,43.5472,43.4902,-0.0498,7558.5,79,43.4488,{"date":481,"open":482,"high":364,"low":483,"close":484,"change":446,"percent_change":447,"volume":485,"transactions":46,"vwap":486},"2026-08-17",43.55,43.49,43.54,3441.3865,43.5281,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":16,"volume":492,"transactions":493,"vwap":494},"2026-08-14",43.555,43.5,-0.035,2838,45,43.5224,{"date":496,"open":484,"high":484,"low":490,"close":434,"change":446,"percent_change":447,"volume":497,"transactions":360,"vwap":456},"2026-08-13",704.5,{"date":499,"open":483,"high":490,"low":473,"close":500,"change":285,"percent_change":286,"volume":501,"transactions":502,"vwap":503},"2026-08-12",43.495,2081.5,36,43.4756,{"date":505,"open":506,"high":507,"low":508,"close":445,"change":509,"percent_change":167,"volume":510,"transactions":511,"vwap":512},"2026-08-11",43.45,43.475,43.4001,-0.015,5010.5,59,43.4282,{"date":514,"open":454,"high":454,"low":515,"close":507,"change":516,"percent_change":286,"volume":517,"transactions":518,"vwap":519},"2026-08-10",43.4201,0.0349,10663.4,88,43.4473,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":383,"volume":525,"transactions":526,"vwap":527},"2026-08-07",43.4353,43.4401,0.0251,861.52,42,43.4355,{"date":529,"open":459,"high":459,"low":530,"close":531,"change":186,"percent_change":186,"volume":532,"transactions":533,"vwap":534},"2026-08-06",43.3518,43.415,2146.5,32,43.372,{"date":536,"open":426,"high":426,"low":537,"close":531,"change":538,"percent_change":162,"volume":539,"transactions":526,"vwap":540},"2026-08-05",43.37,0.0511,3021.762,43.4144,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",43.355,43.38,43.3639,0.1039,0.24,5347.5034,62,43.3658,{"date":552,"open":553,"high":553,"low":554,"close":553,"change":204,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",43.26,43.17,0.32,3419.5,43,43.2482,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":438,"percent_change":214,"volume":564,"transactions":180,"vwap":565},"2026-07-31",43.04,43.12,43.031,1259.5,43.0757,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":334,"vwap":573},"2026-07-30",42.96,43.05,0.1884,0.44,3015.5,42.9915,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":428,"volume":581,"transactions":533,"vwap":582},"2026-07-29",42.85,42.94,42.82,42.8616,-0.1084,4724.24,42.8527,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":412,"percent_change":383,"volume":588,"transactions":254,"vwap":589},"2026-07-28",42.9,42.99,42.97,6575.5,42.9735,{"date":591,"open":577,"high":592,"low":593,"close":592,"change":594,"percent_change":303,"volume":595,"transactions":180,"vwap":596},"2026-07-27",42.945,42.8701,0.0198,3654.5,42.9209,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":204,"volume":603,"transactions":604,"vwap":605},"2026-07-24",42.925,42.9999,42.9252,0.0582,895.5,24,42.9489,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":271,"vwap":614},"2026-07-23",42.88,42.8,42.867,-0.188,-0.44,2290.5,42.8479,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":285,"percent_change":286,"volume":620,"transactions":526,"vwap":621},"2026-07-22",42.95,43.09,43.055,4475.5,43.0313,{"date":623,"open":561,"high":624,"low":625,"close":626,"change":193,"percent_change":194,"volume":627,"transactions":188,"vwap":628},"2026-07-21",43.06,42.98,43.02,18794.5,43.0204,{"date":630,"open":631,"high":569,"low":631,"close":632,"change":594,"percent_change":303,"volume":633,"transactions":180,"vwap":634},"2026-07-20",42.92,42.955,7217.5,42.9621,{"date":636,"open":637,"high":625,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":511,"vwap":643},"2026-07-17",42.965,42.91,42.9352,-0.0852,-0.2,6232.5,42.9568,{"date":645,"open":646,"high":647,"low":648,"close":628,"change":649,"percent_change":650,"volume":651,"transactions":206,"vwap":652},"2026-07-16",43.07,43.1099,43.015,-0.0746,-0.17,4159.5,43.058,{"date":654,"open":618,"high":655,"low":626,"close":656,"change":657,"percent_change":312,"volume":658,"transactions":180,"vwap":659},"2026-07-15",43.15,43.095,0.055,1933.5,43.0726,{"date":661,"open":587,"high":624,"low":587,"close":561,"change":657,"percent_change":312,"volume":662,"transactions":663,"vwap":664},"2026-07-14",9543.5,86,43.0137,{"date":666,"open":577,"high":667,"low":577,"close":668,"change":669,"percent_change":357,"volume":670,"transactions":440,"vwap":671},"2026-07-13",43.01,42.985,-0.025,5343.5,42.9745,{"date":673,"open":674,"high":675,"low":586,"close":676,"change":260,"percent_change":47,"volume":677,"transactions":9,"vwap":676},"2026-07-10",43.014999,43.099998,43.0099983,12300,{"date":679,"open":592,"high":587,"low":680,"close":637,"change":438,"percent_change":214,"volume":681,"transactions":9,"vwap":637},"2026-07-09",42.901,4400,{"date":683,"open":585,"high":585,"low":684,"close":685,"change":252,"percent_change":61,"volume":686,"transactions":9,"vwap":685},"2026-07-08",42.81,42.895,3000,{"date":688,"open":638,"high":676,"low":689,"close":690,"change":232,"percent_change":233,"volume":691,"transactions":9,"vwap":690},"2026-07-07",42.885,42.915,8200,{"date":693,"open":592,"high":557,"low":638,"close":632,"change":694,"percent_change":547,"volume":695,"transactions":9,"vwap":632},"2026-07-06",0.103,4200,{"date":697,"open":698,"high":617,"low":699,"close":700,"change":701,"percent_change":162,"volume":702,"transactions":9,"vwap":700},"2026-07-02",42.83,42.78,42.852,0.052,5100,{"date":704,"open":705,"high":585,"low":705,"close":609,"change":491,"percent_change":16,"volume":706,"transactions":9,"vwap":609},"2026-07-01",42.75,18000,{"date":708,"open":698,"high":709,"low":710,"close":711,"change":383,"percent_change":204,"volume":712,"transactions":9,"vwap":711},"2026-06-30",42.87,42.785,42.835,9300,{"date":714,"open":715,"high":699,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",42.73,42.67,42.775,0.275,0.65,2900,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":140,"volume":727,"transactions":9,"vwap":725},"2026-06-26",42.645,42.685,42.5,-0.079,25800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":332,"volume":735,"transactions":9,"vwap":733},"2026-06-25",42.735,42.749,42.57,42.579,-0.051,8800,{"date":737,"open":738,"high":715,"low":739,"close":740,"change":224,"percent_change":446,"volume":741,"transactions":9,"vwap":740},"2026-06-24",42.61,42.47,42.63,514400,{"date":743,"open":740,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-23",42.725,42.49,42.615,-0.095,-0.22,214200,{"date":751,"open":752,"high":753,"low":754,"close":752,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":752},"2026-06-22",42.71,42.757,42.7,-0.065,-0.15,3700,{"date":759,"open":752,"high":609,"low":752,"close":717,"change":760,"percent_change":555,"volume":761,"transactions":9,"vwap":717},"2026-06-18",0.136,19500,{"date":763,"open":578,"high":578,"low":732,"close":764,"change":765,"percent_change":152,"volume":766,"transactions":9,"vwap":764},"2026-06-17",42.639,-0.181,8100,{"date":768,"open":769,"high":698,"low":769,"close":578,"change":186,"percent_change":186,"volume":702,"transactions":9,"vwap":578},"2026-06-16",42.76,{"date":771,"open":772,"high":773,"low":699,"close":578,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":578},"2026-06-15",42.795,42.86,0.22,0.52,10300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":193,"percent_change":194,"volume":783,"transactions":9,"vwap":782},"2026-06-12",42.51,42.64,42.48,42.6,4700,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-11",42.37,42.535,42.31,0.201,0.47,3900,{"date":793,"open":786,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",42.484,42.27,42.334,-0.153,-0.36,10500,{"date":801,"open":752,"high":752,"low":802,"close":803,"change":804,"percent_change":805,"volume":695,"transactions":9,"vwap":803},"2026-06-09",42.3,42.487,-0.088,-0.21,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":214,"volume":813,"transactions":9,"vwap":811},"2026-06-08",42.588,42.66,42.53,42.575,0.069,4500,{"date":815,"open":809,"high":816,"low":739,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-05",42.69,42.506,-0.235,-0.55,2600,{"date":822,"open":730,"high":823,"low":824,"close":825,"change":826,"percent_change":243,"volume":827,"transactions":9,"vwap":825},"2026-06-04",42.765,42.711,42.741,0.006,4100,{"date":829,"open":830,"high":609,"low":830,"close":730,"change":831,"percent_change":17,"volume":832,"transactions":9,"vwap":730},"2026-06-03",42.68,-0.075,2300,{"date":834,"open":830,"high":684,"low":830,"close":684,"change":446,"percent_change":447,"volume":835,"transactions":9,"vwap":684},"2026-06-02",2500,{"date":837,"open":705,"high":684,"low":752,"close":838,"change":243,"percent_change":244,"volume":839,"transactions":9,"vwap":838},"2026-06-01",42.77,4300,{"date":841,"open":752,"high":710,"low":842,"close":769,"change":447,"percent_change":843,"volume":844,"transactions":9,"vwap":769},"2026-05-29",42.701,0.21,11000,{"date":846,"open":847,"high":830,"low":847,"close":716,"change":412,"percent_change":383,"volume":848,"transactions":9,"vwap":716},"2026-05-28",42.595,1700,{"date":850,"open":740,"high":830,"low":732,"close":723,"change":224,"percent_change":446,"volume":848,"transactions":9,"vwap":723},"2026-05-27",{"date":852,"open":723,"high":830,"low":853,"close":740,"change":854,"percent_change":348,"volume":720,"transactions":9,"vwap":740},"2026-05-26",42.56,0.099,{"date":856,"open":810,"high":857,"low":810,"close":858,"change":859,"percent_change":383,"volume":839,"transactions":9,"vwap":858},"2026-05-22",42.565,42.531,0.026,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":260,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-21",42.391,42.505,0.11,2700,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":848,"transactions":9,"vwap":869},"2026-05-20",42.36,42.46,0.118,0.28,{"date":873,"open":874,"high":875,"low":788,"close":876,"change":804,"percent_change":805,"volume":877,"transactions":9,"vwap":876},"2026-05-19",42.38,42.42,42.342,17800,{"date":879,"open":880,"high":881,"low":788,"close":881,"change":412,"percent_change":383,"volume":832,"transactions":9,"vwap":881},"2026-05-18",42.33,42.43,{"date":883,"open":884,"high":869,"low":885,"close":885,"change":886,"percent_change":641,"volume":695,"transactions":9,"vwap":885},"2026-05-15",42.44,42.405,-0.085,{"date":888,"open":889,"high":745,"low":889,"close":745,"change":286,"percent_change":890,"volume":835,"transactions":9,"vwap":745},"2026-05-14",42.41,0.19,{"date":892,"open":893,"high":745,"low":894,"close":889,"change":260,"percent_change":864,"volume":895,"transactions":9,"vwap":889},"2026-05-13",42.355,42.332,3300,{"date":897,"open":788,"high":898,"low":899,"close":898,"change":243,"percent_change":244,"volume":900,"transactions":9,"vwap":898},"2026-05-12",42.365,42.24,3100,{"date":902,"open":903,"high":875,"low":904,"close":893,"change":224,"percent_change":446,"volume":720,"transactions":9,"vwap":893},"2026-05-11",42.395,42.32,{"date":906,"open":880,"high":881,"low":880,"close":907,"change":908,"percent_change":194,"volume":909,"transactions":9,"vwap":907},"2026-05-08",42.34,0.064,13200,{"date":911,"open":795,"high":912,"low":795,"close":913,"change":914,"percent_change":332,"volume":915,"transactions":9,"vwap":913},"2026-05-07",42.35,42.276,-0.049,2400,{"date":917,"open":795,"high":907,"low":795,"close":918,"change":204,"percent_change":67,"volume":919,"transactions":9,"vwap":918},"2026-05-06",42.325,3200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":312,"percent_change":111,"volume":686,"transactions":9,"vwap":924},"2026-05-05",42.13,42.23,42.185,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":804,"percent_change":805,"volume":929,"transactions":9,"vwap":928},"2026-05-04",42.049999,42.055,400,{"date":931,"open":932,"high":899,"low":933,"close":933,"change":934,"percent_change":47,"volume":935,"transactions":9,"vwap":933},"2026-05-01",42.16,42.143,0.043,1800,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":820,"transactions":9,"vwap":940},"2026-04-30",42.060001,42.12,42.099998,0.17,0.41,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":186,"percent_change":186,"volume":948,"transactions":9,"vwap":947},"2026-04-29",41.945,41.88,41.93,5500,{"date":950,"open":951,"high":952,"low":953,"close":947,"change":669,"percent_change":357,"volume":827,"transactions":9,"vwap":947},"2026-04-28",41.9,41.99,41.86,{"date":955,"open":956,"high":956,"low":947,"close":957,"change":509,"percent_change":232,"volume":702,"transactions":9,"vwap":957},"2026-04-27",41.96,41.955,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":313,"volume":919,"transactions":9,"vwap":961},"2026-04-24",41.948,41.97,41.896,0.124,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":358,"volume":970,"transactions":9,"vwap":968},"2026-04-23",41.91,41.79,41.846,-0.059,6600,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":555,"volume":977,"transactions":9,"vwap":975},"2026-04-22",41.95,41.85,41.905,0.135,1300,{"date":979,"open":953,"high":953,"low":980,"close":980,"change":755,"percent_change":981,"volume":935,"transactions":9,"vwap":980},"2026-04-21",41.77,-0.16,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":268,"percent_change":269,"volume":839,"transactions":9,"vwap":986},"2026-04-20",41.885,41.8,41.835,{"date":988,"open":989,"high":966,"low":989,"close":990,"change":991,"percent_change":790,"volume":992,"transactions":9,"vwap":990},"2026-04-17",41.87,41.89,0.195,2800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":509,"percent_change":232,"volume":998,"transactions":9,"vwap":997},"2026-04-16",41.71,41.685,41.695,1900,{"date":1000,"open":1001,"high":995,"low":1001,"close":995,"change":312,"percent_change":111,"volume":813,"transactions":9,"vwap":995},"2026-04-15",41.63,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":162,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-14",41.54,41.625,41.58,0.29,3800,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":991,"percent_change":790,"volume":1013,"transactions":9,"vwap":1012},"2026-04-13",41.26,41.46,4800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":252,"percent_change":61,"volume":1020,"transactions":9,"vwap":1019},"2026-04-10",41.28,41.315,41.22,41.265,12200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":420,"volume":757,"transactions":9,"vwap":1026},"2026-04-09",41.11,41.295,41.09,41.285,0.163,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-08",41.080002,41.135,41.049999,41.122,0.501,1.23,2000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1013,"transactions":9,"vwap":1040},"2026-04-07",40.48,40.621,40.39,-0.042,-0.1,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":67,"volume":1050,"transactions":9,"vwap":1047},"2026-04-06",40.64,40.663,40.59,0.132,3500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":47,"volume":835,"transactions":9,"vwap":1054},"2026-04-02",40.4,40.531,40.37,0.041,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":571,"volume":1064,"transactions":9,"vwap":1062},"2026-04-01",40.41,40.57,40.38,40.49,0.178,4000,{"date":1066,"open":1067,"high":1055,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-31",39.85,40.312,0.633,1.6,6000,{"date":1073,"open":1074,"high":1074,"low":20,"close":1075,"change":1076,"percent_change":358,"volume":1064,"transactions":9,"vwap":1075},"2026-03-30",39.87,39.679,-0.056,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-27",39.885,39.735,-0.335,-0.84,3600,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1036,"transactions":9,"vwap":1087},"2026-03-26",40.27,40.07,-0.405,-1,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":942,"volume":1097,"transactions":9,"vwap":1095},"2026-03-25",40.45,40.55,40.42,40.475,0.165,1600,{"date":1099,"open":1100,"high":1101,"low":1086,"close":1102,"change":981,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-24",40.3,40.46,40.31,-0.4,5300,{"date":1106,"open":1101,"high":1107,"low":1053,"close":1108,"change":1109,"percent_change":1110,"volume":1008,"transactions":9,"vwap":1108},"2026-03-23",40.61,40.47,0.323,0.8,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":757,"transactions":9,"vwap":1116},"2026-03-20",40.25,40.335,40.099998,40.147,-0.302,-0.75,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":748,"volume":992,"transactions":9,"vwap":1123},"2026-03-19",40.34,40.522,40.449,-0.091,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":827,"transactions":9,"vwap":1129},"2026-03-18",40.75,40.755,40.54,-0.26,-0.64,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":843,"volume":1139,"transactions":9,"vwap":1137},"2026-03-17",40.84,40.87,40.74,40.8,0.085,7600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":686,"transactions":9,"vwap":1143},"2026-03-16",40.716,40.715,0.245,0.61,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1108,"change":233,"percent_change":748,"volume":1150,"transactions":9,"vwap":1108},"2026-03-13",40.711,40.43,8900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1104,"transactions":9,"vwap":1154},"2026-03-12",40.7,40.56,-0.29,-0.71,{"date":1158,"open":1159,"high":1160,"low":1161,"close":136,"change":167,"percent_change":1162,"volume":1071,"transactions":9,"vwap":136},"2026-03-11",40.9,40.93,40.81,-0.07,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":252,"percent_change":61,"volume":839,"transactions":9,"vwap":1166},"2026-03-10",41.049,40.88,{"date":1168,"open":1039,"high":1169,"low":1101,"close":1159,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1159},"2026-03-09",40.91,0.153,0.38,7500,{"date":1174,"open":1153,"high":1175,"low":1153,"close":1176,"change":1177,"percent_change":1178,"volume":681,"transactions":9,"vwap":1176},"2026-03-06",40.915,40.747,-0.259,-0.63,{"date":1180,"open":1181,"high":1182,"low":1166,"close":1183,"change":1184,"percent_change":1185,"volume":1172,"transactions":9,"vwap":1183},"2026-03-05",41.084999,41.107,41.0060005,-0.155,-0.38,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":775,"volume":1050,"transactions":9,"vwap":1191},"2026-03-04",41.155,41.21,41.124,41.161,0.211,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1139,"transactions":9,"vwap":1198},"2026-03-03",40.83,41.053001,40.76,40.95,-0.216,-0.52,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":244,"percent_change":303,"volume":1083,"transactions":9,"vwap":1205},"2026-03-02",40.86,41.2,41.166,{"date":1207,"open":1023,"high":1208,"low":1032,"close":1209,"change":233,"percent_change":748,"volume":970,"transactions":9,"vwap":1209},"2026-02-27",41.16,41.146,{"date":1211,"open":1212,"high":1213,"low":1030,"close":1214,"change":1215,"percent_change":357,"volume":1216,"transactions":9,"vwap":1214},"2026-02-26",41.24,41.246,41.236,-0.024,2100,{"date":1218,"open":1189,"high":1219,"low":1189,"close":1011,"change":194,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1011},"2026-02-25",41.33,0.36,6100,{"date":1223,"open":1224,"high":1018,"low":1224,"close":1023,"change":1225,"percent_change":1226,"volume":757,"transactions":9,"vwap":1023},"2026-02-24",41.029999,0.139,0.34,{"date":1228,"open":1229,"high":1229,"low":1160,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-23",41.060001,40.971,-0.248,-0.6,9900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1171,"volume":720,"transactions":9,"vwap":1237},"2026-02-20",41.19,41.219,41.13,0.154,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":669,"percent_change":357,"volume":695,"transactions":9,"vwap":1245},"2026-02-19",41.02,41.099998,40.995,41.064999,{"date":1247,"open":1238,"high":1212,"low":1032,"close":1025,"change":383,"percent_change":194,"volume":1064,"transactions":9,"vwap":1025},"2026-02-18",{"date":1249,"open":1250,"high":1025,"low":1195,"close":1224,"change":260,"percent_change":864,"volume":813,"transactions":9,"vwap":1224},"2026-02-17",41.028999,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":193,"percent_change":214,"volume":1256,"transactions":9,"vwap":1255},"2026-02-13",40.94,41.12,40.985,5400,{"date":1258,"open":1011,"high":1011,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-12",40.92,-0.28,-0.68,5800,{"date":1264,"open":1265,"high":1266,"low":1236,"close":1204,"change":186,"percent_change":186,"volume":865,"transactions":9,"vwap":1204},"2026-02-11",41.244,41.273,{"date":1268,"open":1269,"high":1270,"low":1204,"close":1204,"change":1271,"percent_change":748,"volume":1050,"transactions":9,"vwap":1204},"2026-02-10",41.291,41.31,-0.092,{"date":1273,"open":1011,"high":1274,"low":1011,"close":1275,"change":1276,"percent_change":1277,"volume":1097,"transactions":9,"vwap":1275},"2026-02-09",41.3,41.292,0.112,0.27,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1281},"2026-02-06",41.036999,41.18,40.99,0.333,0.82,7100,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-05",40.79,40.96,40.847,-0.189,-0.46,8700,{"date":1295,"open":1254,"high":1281,"low":1289,"close":1296,"change":1297,"percent_change":981,"volume":1298,"transactions":9,"vwap":1296},"2026-02-04",41.035999,-0.064,10400,{"date":1300,"open":1236,"high":1189,"low":1301,"close":1243,"change":358,"percent_change":1302,"volume":827,"transactions":9,"vwap":1243},"2026-02-03",41.011002,-0.34,{"date":1304,"open":141,"high":1305,"low":141,"close":1212,"change":1306,"percent_change":864,"volume":1013,"transactions":9,"vwap":1212},"2026-02-02",41.305,0.044,{"date":1308,"open":1023,"high":1018,"low":1023,"close":1309,"change":167,"percent_change":1162,"volume":820,"transactions":9,"vwap":1309},"2026-01-30",41.196,{"date":1311,"open":1312,"high":1313,"low":1032,"close":1313,"change":232,"percent_change":1043,"volume":1314,"transactions":9,"vwap":1313},"2026-01-29",41.15,41.226,5600,{"date":1316,"open":1317,"high":1016,"low":1318,"close":1319,"change":1320,"percent_change":167,"volume":835,"transactions":9,"vwap":1319},"2026-01-28",41.277,41.23,41.266,-0.014,{"date":1322,"open":1323,"high":1305,"low":1323,"close":1016,"change":1324,"percent_change":941,"volume":832,"transactions":9,"vwap":1016},"2026-01-27",41.269,0.071,{"date":1326,"open":1327,"high":1016,"low":1327,"close":1328,"change":438,"percent_change":941,"volume":1329,"transactions":9,"vwap":1328},"2026-01-26",41.184,41.209,12700,{"date":1331,"open":1312,"high":1236,"low":1332,"close":1333,"change":243,"percent_change":244,"volume":1334,"transactions":9,"vwap":1333},"2026-01-23",41.131,41.139,14700,{"date":1336,"open":1238,"high":1337,"low":1023,"close":1338,"change":1339,"percent_change":162,"volume":1008,"transactions":9,"vwap":1338},"2026-01-22",41.148,41.129,0.049,{"date":1341,"open":1159,"high":1238,"low":1195,"close":1030,"change":555,"percent_change":1342,"volume":948,"transactions":9,"vwap":1030},"2026-01-21",0.79,{"date":1344,"open":1203,"high":1242,"low":1197,"close":1197,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1197},"2026-01-20",-0.388,-0.94,7000,{"date":1349,"open":1208,"high":1350,"low":1351,"close":1337,"change":1352,"percent_change":446,"volume":1008,"transactions":9,"vwap":1337},"2026-01-16",41.232,41.145,0.018,{"date":1354,"open":1355,"high":1356,"low":1238,"close":1238,"change":1357,"percent_change":243,"volume":1358,"transactions":9,"vwap":1238},"2026-01-15",41.205,41.213,0.004,16300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":269,"volume":1139,"transactions":9,"vwap":1362},"2026-01-14",41.040001,41.126,41.0099983,-0.054,{"date":1366,"open":1016,"high":1016,"low":1367,"close":1281,"change":232,"percent_change":1043,"volume":695,"transactions":9,"vwap":1281},"2026-01-13",41.125,{"date":1369,"open":1281,"high":1011,"low":1281,"close":1018,"change":1370,"percent_change":252,"volume":820,"transactions":9,"vwap":1018},"2026-01-12",-0.01,{"date":1372,"open":1031,"high":1011,"low":1025,"close":1318,"change":47,"percent_change":547,"volume":1373,"transactions":9,"vwap":1318},"2026-01-09",8600,{"date":1375,"open":1243,"high":1376,"low":1242,"close":1238,"change":1377,"percent_change":214,"volume":712,"transactions":9,"vwap":1238},"2026-01-08",41.14,0.067,{"date":1379,"open":1023,"high":1236,"low":1380,"close":1380,"change":1381,"percent_change":756,"volume":1382,"transactions":9,"vwap":1380},"2026-01-07",41.063,-0.062,9800,{"date":1384,"open":1023,"high":1281,"low":1224,"close":1367,"change":657,"percent_change":312,"volume":1385,"transactions":9,"vwap":1367},"2026-01-06",9200,{"date":1387,"open":1030,"high":1388,"low":1242,"close":141,"change":1389,"percent_change":111,"volume":1390,"transactions":9,"vwap":141},"2026-01-05",41.109,0.128,7300,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":244,"percent_change":303,"volume":712,"transactions":9,"vwap":1395},"2026-01-02",40.892,40.97,40.942,{"date":1397,"open":1398,"high":1250,"low":1399,"close":1399,"change":1400,"percent_change":1130,"volume":1071,"transactions":9,"vwap":1399},"2025-12-31",40.986,40.922,-0.108,{"date":1402,"open":1030,"high":1403,"low":1282,"close":1224,"change":491,"percent_change":233,"volume":1404,"transactions":9,"vwap":1224},"2025-12-30",41.089001,9700,{"date":1406,"open":1244,"high":1030,"low":1282,"close":1245,"change":509,"percent_change":232,"volume":1407,"transactions":9,"vwap":1245},"2025-12-29",15200,{"date":1409,"open":1023,"high":1023,"low":1229,"close":1030,"change":1370,"percent_change":252,"volume":1410,"transactions":9,"vwap":1030},"2025-12-26",6300,{"date":1412,"open":1363,"high":1243,"low":1413,"close":1025,"change":864,"percent_change":1277,"volume":1414,"transactions":9,"vwap":1025},"2025-12-24",40.98,164000,{"date":1416,"open":1259,"high":1224,"low":1417,"close":1413,"change":224,"percent_change":446,"volume":1418,"transactions":9,"vwap":1413},"2025-12-23",40.89,219200,{"date":1420,"open":1394,"high":1394,"low":1169,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-22",40.965,0.185,0.45,31200,{"date":1426,"open":1197,"high":1166,"low":1127,"close":1427,"change":412,"percent_change":383,"volume":1428,"transactions":9,"vwap":1427},"2025-12-19",40.78,129000,{"date":1430,"open":1136,"high":1431,"low":1136,"close":1128,"change":747,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1128},"2025-12-18",40.859,-0.23,107400,{"date":1435,"open":1166,"high":1166,"low":1127,"close":136,"change":438,"percent_change":941,"volume":1347,"transactions":9,"vwap":136},"2025-12-17",{"date":1437,"open":1438,"high":1439,"low":1440,"close":1427,"change":225,"percent_change":438,"volume":1441,"transactions":9,"vwap":1427},"2025-12-16",40.777,40.82,40.73,11500,{"date":1443,"open":1161,"high":136,"low":1440,"close":1127,"change":1444,"percent_change":1370,"volume":1445,"transactions":9,"vwap":1127},"2025-12-15",-0.005,5700,{"date":1447,"open":1195,"high":1195,"low":1128,"close":1128,"change":252,"percent_change":61,"volume":832,"transactions":9,"vwap":1128},"2025-12-12",{"date":1449,"open":1450,"high":1195,"low":1450,"close":1451,"change":224,"percent_change":446,"volume":1452,"transactions":9,"vwap":1451},"2025-12-11",40.71,40.775,12100,{"date":1454,"open":1455,"high":1137,"low":1456,"close":1197,"change":243,"percent_change":244,"volume":1457,"transactions":9,"vwap":1197},"2025-12-10",40.795,40.726,2200,{"date":1459,"open":1153,"high":1460,"low":1461,"close":1127,"change":244,"percent_change":303,"volume":1462,"transactions":9,"vwap":1127},"2025-12-09",40.77,40.695,7200,{"date":1464,"open":1136,"high":1161,"low":1465,"close":1440,"change":509,"percent_change":232,"volume":1013,"transactions":9,"vwap":1440},"2025-12-08",40.69,{"date":1467,"open":1460,"high":1460,"low":1153,"close":1468,"change":193,"percent_change":214,"volume":948,"transactions":9,"vwap":1468},"2025-12-05",40.745,{"date":1470,"open":1471,"high":1440,"low":1472,"close":1471,"change":491,"percent_change":233,"volume":677,"transactions":9,"vwap":1471},"2025-12-04",40.68,40.66,{"date":1474,"open":1475,"high":1460,"low":1476,"close":1143,"change":303,"percent_change":162,"volume":998,"transactions":9,"vwap":1143},"2025-12-03",40.705,40.665,{"date":1478,"open":1461,"high":1153,"low":1476,"close":1476,"change":186,"percent_change":186,"volume":948,"transactions":9,"vwap":1476},"2025-12-02",{"date":1480,"open":1481,"high":1450,"low":1482,"close":1476,"change":278,"percent_change":243,"volume":1373,"transactions":9,"vwap":1476},"2025-12-01",40.63,40.625,{"date":1484,"open":1481,"high":1472,"low":1485,"close":1472,"change":1486,"percent_change":286,"volume":1487,"transactions":9,"vwap":1472},"2025-11-28",40.6,0.034,1400,{"date":1489,"open":1048,"high":1490,"low":1048,"close":1491,"change":1492,"percent_change":194,"volume":1493,"transactions":9,"vwap":1491},"2025-11-26",40.65,40.626,0.059,6500,{"date":1495,"open":1496,"high":1048,"low":1039,"close":1497,"change":383,"percent_change":194,"volume":1498,"transactions":9,"vwap":1497},"2025-11-25",40.518,40.567,18400,{"date":1500,"open":1041,"high":1501,"low":1041,"close":1501,"change":1502,"percent_change":571,"volume":839,"transactions":9,"vwap":1501},"2025-11-24",40.507,0.177,{"date":1504,"open":1505,"high":1041,"low":1505,"close":1506,"change":1507,"percent_change":420,"volume":1104,"transactions":9,"vwap":1506},"2025-11-21",40.205,40.33,0.162,{"date":1509,"open":1510,"high":1062,"low":1511,"close":1512,"change":1513,"percent_change":1185,"volume":1445,"transactions":9,"vwap":1512},"2025-11-20",40.44,40.151,40.168,-0.154,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":286,"volume":735,"transactions":9,"vwap":1519},"2025-11-19",40.348,40.35,40.28,40.322,0.033,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":491,"percent_change":233,"volume":1527,"transactions":9,"vwap":1526},"2025-11-18",40.283,40.36,40.244,40.289,7900,{"date":1529,"open":1053,"high":1149,"low":1100,"close":1530,"change":1531,"percent_change":399,"volume":1532,"transactions":9,"vwap":1530},"2025-11-17",40.324,-0.099,5000,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":447,"volume":1538,"transactions":9,"vwap":1536},"2025-11-14",40.345,40.423,0.038,5900,{"date":1540,"open":1541,"high":1541,"low":1061,"close":1542,"change":1543,"percent_change":1260,"volume":1071,"transactions":9,"vwap":1542},"2025-11-13",40.501,40.385,-0.115,{"date":1545,"open":1108,"high":1154,"low":1101,"close":1546,"change":1547,"percent_change":-6,"volume":1548,"transactions":9,"vwap":1546},"2025-11-12",40.5,-0.001,13700,{"date":1550,"open":1101,"high":1541,"low":1092,"close":1541,"change":1551,"percent_change":438,"volume":935,"transactions":9,"vwap":1541},"2025-11-11",0.028,{"date":1553,"open":1510,"high":1546,"low":1149,"close":1554,"change":1389,"percent_change":555,"volume":832,"transactions":9,"vwap":1554},"2025-11-10",40.473,{"date":1556,"open":1518,"high":1041,"low":1557,"close":1535,"change":412,"percent_change":383,"volume":1385,"transactions":9,"vwap":1535},"2025-11-07",40.21,{"date":1559,"open":1121,"high":1560,"low":1100,"close":1561,"change":1271,"percent_change":1432,"volume":1562,"transactions":9,"vwap":1561},"2025-11-06",40.399,40.32,11800,{"date":1564,"open":1121,"high":1565,"low":1506,"close":1566,"change":1567,"percent_change":204,"volume":1568,"transactions":9,"vwap":1566},"2025-11-05",40.428,40.412,0.058,10900,{"date":1570,"open":1571,"high":1572,"low":1561,"close":1573,"change":1076,"percent_change":358,"volume":1298,"transactions":9,"vwap":1573},"2025-11-04",40.375,40.404,40.354,{"date":1575,"open":1061,"high":1149,"low":1055,"close":1059,"change":383,"percent_change":194,"volume":1576,"transactions":9,"vwap":1059},"2025-11-03",6800,{"date":1578,"open":1579,"high":1580,"low":1121,"close":1517,"change":509,"percent_change":232,"volume":1581,"transactions":9,"vwap":1517},"2025-10-31",40.381,40.426,4900,{"date":1583,"open":1584,"high":1053,"low":1524,"close":1585,"change":278,"percent_change":243,"volume":1586,"transactions":9,"vwap":1585},"2025-10-30",40.386,40.365,41100,{"date":1588,"open":1041,"high":1589,"low":1524,"close":1524,"change":914,"percent_change":332,"volume":1590,"transactions":9,"vwap":1524},"2025-10-29",40.408,9100,{"date":1592,"open":1593,"high":1092,"low":1518,"close":1594,"change":1595,"percent_change":47,"volume":1596,"transactions":9,"vwap":1594},"2025-10-28",40.371,40.409,0.039,26100,{"date":1598,"open":1599,"high":1149,"low":1524,"close":1055,"change":934,"percent_change":864,"volume":1600,"transactions":9,"vwap":1055},"2025-10-27",40.392,17500,{"date":1602,"open":1102,"high":1573,"low":1102,"close":1603,"change":1604,"percent_change":47,"volume":900,"transactions":9,"vwap":1603},"2025-10-24",40.327,0.042,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1138,"percent_change":843,"volume":1611,"transactions":9,"vwap":1610},"2025-10-23",40.24,40.295,40.214,40.285,6400,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":460,"volume":1618,"transactions":9,"vwap":1616},"2025-10-22",40.26,40.148,40.2,-0.045,4600,{"date":1620,"open":1621,"high":1086,"low":1621,"close":1622,"change":412,"percent_change":383,"volume":1623,"transactions":9,"vwap":1622},"2025-10-21",40.22,40.245,7400,{"date":1625,"open":1626,"high":1518,"low":1626,"close":1621,"change":976,"percent_change":1226,"volume":1627,"transactions":9,"vwap":1621},"2025-10-20",40.17,102500,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1049,"percent_change":67,"volume":783,"transactions":9,"vwap":1632},"2025-10-17",39.94,40.09,40.084999,{"date":1634,"open":1115,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":798,"volume":1639,"transactions":9,"vwap":1637},"2025-10-16",40.126,39.945,39.953,-0.145,6700,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":934,"percent_change":864,"volume":783,"transactions":9,"vwap":1644},"2025-10-15",40.161,40.040001,40.098,{"date":1646,"open":180,"high":1647,"low":180,"close":1648,"change":268,"percent_change":358,"volume":695,"transactions":9,"vwap":1648},"2025-10-14",40.109,40.055,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1422,"percent_change":1653,"volume":1623,"transactions":9,"vwap":1652},"2025-10-13",40.02,40.11,0.46,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":776,"transactions":9,"vwap":1658},"2025-10-10",40.18,40.19,39.925,-0.215,-0.54,{"date":1662,"open":1626,"high":1626,"low":1663,"close":1663,"change":1664,"percent_change":61,"volume":1527,"transactions":9,"vwap":1663},"2025-10-09",40.14,-0.021,{"date":1666,"open":1667,"high":1626,"low":1663,"close":1642,"change":1668,"percent_change":286,"volume":1373,"transactions":9,"vwap":1642},"2025-10-08",40.15,0.031,{"date":1670,"open":1671,"high":1657,"low":1652,"close":1672,"change":167,"percent_change":1162,"volume":1562,"transactions":9,"vwap":1672},"2025-10-07",40.16,40.13,{"date":1674,"open":1657,"high":1657,"low":1663,"close":1671,"change":225,"percent_change":438,"volume":1548,"transactions":9,"vwap":1671},"2025-10-06",{"date":1676,"open":1677,"high":1626,"low":1677,"close":1672,"change":252,"percent_change":61,"volume":1071,"transactions":9,"vwap":1672},"2025-10-03",40.12,{"date":1679,"open":1677,"high":1667,"low":1680,"close":1667,"change":1681,"percent_change":438,"volume":877,"transactions":9,"vwap":1667},"2025-10-02",40.081001,0.027,{"date":1683,"open":1631,"high":1684,"low":1631,"close":1685,"change":1686,"percent_change":383,"volume":1687,"transactions":9,"vwap":1685},"2025-10-01",40.125,40.123,0.024,117800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1486,"percent_change":286,"volume":1693,"transactions":9,"vwap":1691},"2025-09-30",40.060001,40.098999,39.923,19600,{"date":1695,"open":1690,"high":1087,"low":1696,"close":1697,"change":285,"percent_change":447,"volume":791,"transactions":9,"vwap":1697},"2025-09-29",40.056,40.064999,{"date":1699,"open":1700,"high":1690,"low":1700,"close":1701,"change":1306,"percent_change":864,"volume":1702,"transactions":9,"vwap":1701},"2025-09-26",39.95,40.029999,8000,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1297,"percent_change":981,"volume":1708,"transactions":9,"vwap":1707},"2025-09-25",39.93,39.989,39.986,20600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":204,"volume":1715,"transactions":9,"vwap":1712},"2025-09-24",40.0099983,40.049999,39.98,0.056,459400,{"date":1717,"open":1651,"high":1690,"low":1718,"close":1719,"change":1720,"percent_change":357,"volume":1721,"transactions":9,"vwap":1719},"2025-09-23",39.99,39.994,-0.026,227600,{"date":1723,"open":180,"high":1701,"low":180,"close":1651,"change":225,"percent_change":286,"volume":791,"transactions":9,"vwap":1651},"2025-09-22",{"date":1725,"open":1718,"high":180,"low":1726,"close":1718,"change":446,"percent_change":47,"volume":1285,"transactions":9,"vwap":1718},"2025-09-19",39.956,{"date":1728,"open":1700,"high":1718,"low":1700,"close":1700,"change":1729,"percent_change":383,"volume":1493,"transactions":9,"vwap":1700},"2025-09-18",0.022,{"date":1731,"open":1732,"high":1630,"low":1733,"close":1734,"change":1735,"percent_change":225,"volume":1493,"transactions":9,"vwap":1734},"2025-09-17",39.92,39.89,39.928,0.013,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":252,"percent_change":61,"volume":1064,"transactions":9,"vwap":1740},"2025-09-16",39.91,39.931,39.915,{"date":1742,"open":1705,"high":1743,"low":1732,"close":1744,"change":244,"percent_change":303,"volume":1256,"transactions":9,"vwap":1744},"2025-09-15",39.955,39.935,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1740,"change":826,"percent_change":244,"volume":1749,"transactions":9,"vwap":1740},"2025-09-12",39.926,39.9,41700,{"date":1751,"open":1752,"high":1705,"low":1752,"close":1753,"change":1754,"percent_change":774,"volume":757,"transactions":9,"vwap":1753},"2025-09-11",39.873,39.909,0.089,{"date":1756,"open":1067,"high":1757,"low":1758,"close":1759,"change":244,"percent_change":303,"volume":1760,"transactions":9,"vwap":1759},"2025-09-10",39.859,39.8,39.82,58700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1758,"change":244,"percent_change":303,"volume":691,"transactions":9,"vwap":1758},"2025-09-09",39.77,39.818,39.75,{"date":1767,"open":1765,"high":1758,"low":1765,"close":1768,"change":303,"percent_change":312,"volume":1590,"transactions":9,"vwap":1768},"2025-09-08",39.78,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1370,"volume":686,"transactions":9,"vwap":1773},"2025-09-05",39.805,39.69,39.73,-0.003,{"date":1776,"open":1772,"high":1777,"low":1772,"close":1777,"change":1778,"percent_change":843,"volume":1221,"transactions":9,"vwap":1777},"2025-09-04",39.733,0.083,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":1784,"percent_change":214,"volume":948,"transactions":9,"vwap":1782},"2025-09-03",39.62,39.65,39.6,0.063,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":358,"volume":1532,"transactions":9,"vwap":1788},"2025-09-02",39.56,39.587,39.471,-0.057,{"date":1792,"open":1793,"high":1793,"low":1781,"close":1794,"change":755,"percent_change":981,"volume":1795,"transactions":9,"vwap":1794},"2025-08-29",39.666,39.644,84100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1595,"percent_change":47,"volume":1802,"transactions":9,"vwap":1801},"2025-08-28",39.699,39.71,39.64,39.709,8300,{"date":1804,"open":1781,"high":1805,"low":1781,"close":1806,"change":243,"percent_change":225,"volume":1064,"transactions":9,"vwap":1806},"2025-08-27",39.68,39.67,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":204,"volume":1172,"transactions":9,"vwap":1810},"2025-08-26",39.59,39.66,0.057,{"date":1813,"open":1814,"high":1782,"low":1815,"close":1815,"change":1816,"percent_change":357,"volume":1410,"transactions":9,"vwap":1815},"2025-08-25",39.61,39.603,-0.023,{"date":1818,"open":1819,"high":1800,"low":1819,"close":1820,"change":1422,"percent_change":790,"volume":1821,"transactions":9,"vwap":1820},"2025-08-22",39.5,39.626,10600,{"date":1823,"open":1824,"high":1819,"low":1824,"close":1825,"change":1826,"percent_change":332,"volume":791,"transactions":9,"vwap":1825},"2025-08-21",39.41,39.441,-0.047,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":509,"percent_change":232,"volume":1314,"transactions":9,"vwap":1831},"2025-08-20",39.53,39.43,39.488,{"date":1833,"open":1787,"high":20,"low":1834,"close":1835,"change":1836,"percent_change":650,"volume":1314,"transactions":9,"vwap":1835},"2025-08-19",39.49,39.503,-0.069,{"date":1838,"open":1839,"high":1840,"low":1829,"close":1840,"change":412,"percent_change":383,"volume":813,"transactions":9,"vwap":1840},"2025-08-18",39.54,39.572,{"date":1842,"open":1809,"high":1809,"low":1839,"close":1843,"change":167,"percent_change":16,"volume":1844,"transactions":9,"vwap":1843},"2025-08-15",39.547,9600,{"date":1846,"open":1829,"high":1847,"low":1829,"close":1847,"change":1848,"percent_change":243,"volume":970,"transactions":9,"vwap":1847},"2025-08-14",39.577,0.003,{"date":1850,"open":1851,"high":1851,"low":1839,"close":1852,"change":1853,"percent_change":204,"volume":1390,"transactions":9,"vwap":1852},"2025-08-13",39.58,39.574,0.054,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":162,"percent_change":313,"volume":1858,"transactions":9,"vwap":1857},"2025-08-12",39.44,39.52,13100,{"date":1860,"open":1830,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1162,"volume":844,"transactions":9,"vwap":1862},"2025-08-11",39.45,39.4,-0.027,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":313,"volume":839,"transactions":9,"vwap":1868},"2025-08-08",39.36,39.439,39.427,0.117,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":252,"volume":1876,"transactions":9,"vwap":1874},"2025-08-07",39.33,39.26,39.31,-0.009,16200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":294,"volume":1373,"transactions":9,"vwap":1882},"2025-08-06",39.23,39.339,39.22,39.319,0.102,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":460,"volume":1891,"transactions":9,"vwap":1889},"2025-08-05",39.25,39.28,39.2,39.217,-0.043,11200,{"date":1893,"open":1879,"high":1894,"low":1879,"close":1873,"change":774,"percent_change":1895,"volume":1562,"transactions":9,"vwap":1873},"2025-08-04",39.3,0.56,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1232,"volume":1314,"transactions":9,"vwap":1901},"2025-08-01",39.078999,39.12,39,39.040001,-0.234,{"date":1904,"open":1866,"high":1862,"low":1905,"close":1906,"change":1907,"percent_change":16,"volume":766,"transactions":9,"vwap":1906},"2025-07-31",39.27,39.274,-0.031,{"date":1909,"open":1910,"high":1911,"low":1886,"close":1912,"change":1444,"percent_change":1370,"volume":681,"transactions":9,"vwap":1912},"2025-07-30",39.32,39.34,39.305,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1874,"change":252,"percent_change":61,"volume":1639,"transactions":9,"vwap":1874},"2025-07-29",39.35,39.39,39.292,{"date":1919,"open":1911,"high":1915,"low":1874,"close":1872,"change":1848,"percent_change":243,"volume":1920,"transactions":9,"vwap":1872},"2025-07-28",10200,{"date":1922,"open":1905,"high":1872,"low":1905,"close":1923,"change":1924,"percent_change":447,"volume":171,"transactions":9,"vwap":1923},"2025-07-25",39.327,0.037,{"date":1926,"open":1886,"high":1927,"low":1886,"close":1928,"change":446,"percent_change":47,"volume":1581,"transactions":9,"vwap":1928},"2025-07-24",39.324,39.29,{"date":1930,"open":1931,"high":1886,"low":1932,"close":1886,"change":1778,"percent_change":843,"volume":686,"transactions":9,"vwap":1886},"2025-07-23",39.17,39.16,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":303,"volume":681,"transactions":9,"vwap":1936},"2025-07-22",39.11,39.167,39.09,0.021,{"date":1940,"open":1935,"high":1941,"low":1935,"close":1942,"change":1668,"percent_change":286,"volume":1858,"transactions":9,"vwap":1942},"2025-07-21",39.21,39.146,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1604,"percent_change":864,"volume":1949,"transactions":9,"vwap":1948},"2025-07-18",39.07,39.14,39.049999,39.115,56300,{"date":1951,"open":1952,"high":1937,"low":1953,"close":1954,"change":1955,"percent_change":890,"volume":1104,"transactions":9,"vwap":1954},"2025-07-17",39.021,39.0099983,39.073002,0.074,{"date":1957,"open":1958,"high":1900,"low":1959,"close":1960,"change":1961,"percent_change":225,"volume":1064,"transactions":9,"vwap":1960},"2025-07-16",38.91,38.89,38.999,0.012,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":460,"volume":1487,"transactions":9,"vwap":1966},"2025-07-15",39.02,38.98,38.987,-0.041,{"date":1969,"open":1900,"high":1970,"low":1971,"close":1970,"change":1537,"percent_change":47,"volume":1314,"transactions":9,"vwap":1970},"2025-07-14",39.028,38.96,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":332,"volume":1590,"transactions":9,"vwap":1977},"2025-07-11",38.97,39.018002,38.94,38.99,-0.048,{"date":1980,"open":1971,"high":1947,"low":1971,"close":1981,"change":934,"percent_change":864,"volume":992,"transactions":9,"vwap":1981},"2025-07-10",39.037998,{"date":1983,"open":1965,"high":1960,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1404,"transactions":9,"vwap":1985},"2025-07-09",38.93,38.995,0.096,0.25,{"date":1989,"open":1990,"high":1976,"low":1990,"close":1991,"change":1992,"percent_change":438,"volume":1233,"transactions":9,"vwap":1991},"2025-07-08",38.87,38.899,0.029,{"date":1994,"open":1959,"high":1995,"low":1996,"close":1990,"change":1997,"percent_change":1998,"volume":1139,"transactions":9,"vwap":1990},"2025-07-07",38.9,38.81,-0.123,-0.32,{"date":2000,"open":2001,"high":2002,"low":1996,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-03",38.92,38.993,0.143,0.37,600,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":312,"volume":1139,"transactions":9,"vwap":2010},"2025-07-02",38.82,38.88,38.85,0.051,{"date":2013,"open":1996,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1043,"volume":865,"transactions":9,"vwap":2016},"2025-07-01",38.86,38.79,38.799,-0.037,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":447,"percent_change":348,"volume":2024,"transactions":9,"vwap":2023},"2025-06-30",38.804,38.845,38.76,38.836,15800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":286,"volume":1532,"transactions":9,"vwap":2030},"2025-06-27",38.755,38.8,38.64,38.746,0.032,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":1220,"volume":1013,"transactions":9,"vwap":2036},"2025-06-26",38.59,38.72,38.714,0.137,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":244,"percent_change":303,"volume":1562,"transactions":9,"vwap":2042},"2025-06-25",38.61,38.54,38.577,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-06-24",38.505,38.575,38.46,38.557,0.218,0.57,15900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":571,"volume":1493,"transactions":9,"vwap":2055},"2025-06-23",38.16,38.339,38.13,0.169,{"date":2059,"open":2060,"high":2061,"low":2056,"close":2062,"change":1215,"percent_change":357,"volume":839,"transactions":9,"vwap":2062},"2025-06-20",38.28,38.3,38.17,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":278,"percent_change":243,"volume":791,"transactions":9,"vwap":2068},"2025-06-18",38.26,38.27,37.52,38.194,{"date":2070,"open":2065,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1302,"volume":948,"transactions":9,"vwap":2073},"2025-06-17",38.29,38.14,38.189,-0.132,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":1895,"volume":1568,"transactions":9,"vwap":2079},"2025-06-16",38.21,38.35,38.321,0.214,{"date":2082,"open":2083,"high":2065,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-06-13",38.18,38.107,-0.226,-0.59,1500,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":900,"transactions":9,"vwap":2092},"2025-06-12",38.2,38.37,38.333,0.077,0.2,{"date":2096,"open":2097,"high":2098,"low":2083,"close":2099,"change":1826,"percent_change":332,"volume":1262,"transactions":9,"vwap":2099},"2025-06-11",38.252,38.38,38.256,{"date":2101,"open":2083,"high":2102,"low":2083,"close":2103,"change":447,"percent_change":547,"volume":839,"transactions":9,"vwap":2103},"2025-06-10",38.32,38.303,{"date":2105,"open":2062,"high":2060,"low":2072,"close":2106,"change":2107,"percent_change":243,"volume":2087,"transactions":9,"vwap":2106},"2025-06-09",38.213,0.002,{"date":2109,"open":2110,"high":2098,"low":2111,"close":2112,"change":1192,"percent_change":1895,"volume":1382,"transactions":9,"vwap":2112},"2025-06-06",38.12,37.91,38.211,{"date":2114,"open":2115,"high":2090,"low":2116,"close":2116,"change":1543,"percent_change":2117,"volume":1462,"transactions":9,"vwap":2116},"2025-06-05",38.11,38,-0.3,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":1961,"percent_change":225,"volume":2122,"transactions":9,"vwap":2121},"2025-06-04",38.09,38.115,300,{"date":2124,"open":2125,"high":2054,"low":2126,"close":2127,"change":312,"percent_change":1226,"volume":839,"transactions":9,"vwap":2127},"2025-06-03",38.044998,38.02,38.103,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":162,"volume":1457,"transactions":9,"vwap":2131},"2025-06-02",37.88,37.973,0.047,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2011,"percent_change":312,"volume":832,"transactions":9,"vwap":2136},"2025-05-30",37.86,37.926,37.8,{"date":2139,"open":2111,"high":2111,"low":2140,"close":2141,"change":1138,"percent_change":774,"volume":1527,"transactions":9,"vwap":2141},"2025-05-29",37.801,37.875,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":428,"volume":2149,"transactions":9,"vwap":2147},"2025-05-28",37.89,37.94,37.77,37.79,-0.093,6200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-05-27",37.7,37.95,37.67,37.883,0.346,0.92,25400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1260,"volume":1611,"transactions":9,"vwap":2164},"2025-05-23",37.455,37.61,37.45,37.537,-0.104,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1848,"percent_change":243,"volume":827,"transactions":9,"vwap":2171},"2025-05-22",37.66,37.76,37.56,37.641,{"date":2173,"open":2174,"high":2145,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1611,"transactions":9,"vwap":2176},"2025-05-21",37.85,37.57,37.638,-0.296,-0.78,{"date":2180,"open":2181,"high":2182,"low":2135,"close":2183,"change":2184,"percent_change":233,"volume":2185,"transactions":9,"vwap":2183},"2025-05-20",37.965,37.98,37.934,-0.034,14500,{"date":2187,"open":2188,"high":2189,"low":2144,"close":2190,"change":1848,"percent_change":243,"volume":1576,"transactions":9,"vwap":2190},"2025-05-19",37.895,38.00099945,37.968,{"date":2192,"open":2174,"high":2182,"low":2174,"close":2181,"change":2037,"percent_change":1220,"volume":935,"transactions":9,"vwap":2181},"2025-05-16",{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1853,"percent_change":204,"volume":2199,"transactions":9,"vwap":2198},"2025-05-15",37.705,37.9,37.68,37.828,12000,{"date":2201,"open":2169,"high":2202,"low":2203,"close":2204,"change":1955,"percent_change":2094,"volume":2205,"transactions":9,"vwap":2204},"2025-05-14",37.785,37.712,37.774,20100,{"date":2207,"open":2208,"high":2209,"low":2152,"close":2152,"change":1883,"percent_change":1277,"volume":2210,"transactions":9,"vwap":2152},"2025-05-13",37.708,37.83,5200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":2217,"volume":1139,"transactions":9,"vwap":2214},"2025-05-12",37.495,37.598,37.44,0.607,1.64,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":1668,"percent_change":286,"volume":757,"transactions":9,"vwap":2222},"2025-05-09",37.099998,36.94,36.991,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1277,"volume":1334,"transactions":9,"vwap":2228},"2025-05-08",36.972,37.125,36.89,36.96,0.101,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2094,"volume":695,"transactions":9,"vwap":2234},"2025-05-07",36.88,36.69,36.859,0.073,{"date":2237,"open":2238,"high":2232,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":948,"transactions":9,"vwap":2239},"2025-05-06",36.68,36.786,-0.135,-0.37,{"date":2243,"open":2227,"high":2244,"low":2227,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-05-05",37.049999,36.921,-0.113,-0.31,22900,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":135,"volume":895,"transactions":9,"vwap":2253},"2025-05-02",36.9,37.060001,37.034,0.254,{"date":2256,"open":2257,"high":2251,"low":2258,"close":2259,"change":2260,"percent_change":67,"volume":2261,"transactions":9,"vwap":2259},"2025-05-01",36.75,36.73,36.78,0.122,30200,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":225,"percent_change":286,"volume":702,"transactions":9,"vwap":2265},"2025-04-30",36.2,36.658,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":294,"volume":1576,"transactions":9,"vwap":2270},"2025-04-29",36.4,36.645,36.628,0.095,{"date":177,"open":2273,"high":2274,"low":173,"close":2274,"change":1567,"percent_change":214,"volume":2275,"transactions":9,"vwap":2274},36.475,36.533,11400]