[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFQ":3,"homepage-market-summary":26,"stock-historical-BUFQ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Laddered Nasdaq Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.76,40.72,40.86,40.64,40.57,0.19,0.47,413575.607465,41.15,34.25,165383.0671064263,94.3,1065,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},28.45,158241,57757849.843713,41.82,"2025-04-22",[178,181,191,201,211,222,230,237,247,255,264,272,280,291,302,312,322,331,340,348,357,364,373,382,388,397,404,412,420,427,434,439,445,452,459,466,472,481,488,494,503,510,518,528,538,547,557,567,576,585,594,605,615,625,634,642,651,657,666,675,681,688,695,702,707,714,721,727,735,743,748,754,762,768,772,779,784,789,793,799,805,813,817,821,826,830,833,837,841,846,851,854,858,862,867,871,875,880,884,887,891,895,901,905,908,912,918,923,928,934,941,946,953,959,964,970,976,983,989,996,1003,1010,1016,1024,1031,1038,1044,1051,1058,1066,1073,1081,1088,1094,1100,1108,1115,1119,1127,1135,1141,1146,1153,1159,1166,1171,1177,1183,1190,1194,1198,1203,1208,1215,1218,1224,1228,1234,1239,1243,1247,1252,1256,1261,1267,1273,1281,1286,1293,1298,1303,1307,1314,1319,1324,1328,1332,1337,1342,1345,1350,1357,1361,1365,1369,1374,1377,1380,1383,1388,1392,1397,1400,1403,1406,1411,1414,1418,1422,1428,1432,1436,1440,1444,1448,1451,1455,1458,1461,1465,1470,1474,1479,1484,1490,1497,1504,1512,1517,1524,1531,1536,1540,1544,1548,1554,1559,1563,1567,1574,1579,1583,1587,1590,1593,1599,1603,1609,1612,1616,1621,1627,1634,1641,1647,1653,1659,1663,1668,1671,1675,1680,1683,1686,1689,1694,1699,1705,1709,1713,1717,1722,1725,1728,1731,1736,1741,1746,1752,1758,1762,1767,1774,1781,1787,1792,1797,1804,1808,1813,1820,1826,1833,1840,1845,1849,1853,1858,1865,1869,1872,1877,1884,1891,1896,1902,1906,1911,1916,1921,1926,1930,1934,1939,1945,1950,1954,1962,1969,1975,1981,1988,1993,1998,2004,2008,2014,2019,2024,2030,2035,2041,2048,2056,2064,2070,2077,2083,2091,2098,2104,2109,2113,2117,2123,2128,2135,2141,2148,2154,2156,2164,2170,2176,2183,2187,2193,2199,2202,2208,2213,2218,2225,2232,2238,2245,2250,2258,2264,2271,2278,2284,2291,2299,2306],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},531,40.7182,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",40.47,40.6284,40.38,0.05,0.12,731546.4685,1200,40.4579,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":103,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",40.55,40.65,40.4788,40.52,0.15,193068.814,1413,40.5888,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",40.58,40.35,40.46,0.04,0.1,223075.6982,605,40.4106,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",40.39,40.49,40.28,40.42,-0.19,-0.47,121028.8264,781,40.4264,{"date":223,"open":224,"high":16,"low":216,"close":225,"change":187,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",40.59,40.61,0.3,177832.6942,783,40.5754,{"date":231,"open":185,"high":232,"low":215,"close":214,"change":108,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",40.53,-0.02,264215.9193,1295,40.4206,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",40.66,40.37,40.5,-0.15,-0.37,112406.1992,831,40.4707,{"date":248,"open":17,"high":249,"low":250,"close":194,"change":251,"percent_change":148,"volume":252,"transactions":253,"vwap":254},"2026-09-22",40.685,40.4763,0.14,152611.5489,940,40.6083,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":48,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",40.2,40.54,40.51,1.22,217772.8827,868,40.4632,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":207,"percent_change":118,"volume":269,"transactions":270,"vwap":271},"2026-09-18",39.98,40.02,39.84,179000.5008,1080,39.9431,{"date":273,"open":268,"high":274,"low":275,"close":274,"change":276,"percent_change":128,"volume":277,"transactions":278,"vwap":279},"2026-09-17",39.92,39.8,0.31,116075.9317,676,39.886,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",39.58,39.77,39.435,39.61,0.09,0.23,173502.2113,675,39.6884,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",39.62,39.73,39.51,39.52,-0.16,-0.4,333496.6919,1119,39.5509,{"date":303,"open":304,"high":283,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",39.67,39.4601,39.68,-0.12,-0.3,86043.82331,579,39.6753,{"date":313,"open":314,"high":315,"low":316,"close":275,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",39.74,39.8599,39.6681,0.21,0.53,83040.9818,447,39.7948,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":217,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",39.78,39.5,39.59,-0.48,125328.7292,711,39.6062,{"date":332,"open":333,"high":333,"low":334,"close":324,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",39.87,39.71,-0.05,-0.13,200510.0267,723,39.7641,{"date":341,"open":342,"high":343,"low":344,"close":144,"change":233,"percent_change":335,"volume":345,"transactions":346,"vwap":347},"2026-09-08",39.93,40.36,39.75,194195.3059,691,39.8148,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":186,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",39.7,39.91,39.85,0.13,163088.767518,634,39.7957,{"date":358,"open":306,"high":333,"low":285,"close":275,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",0.2,0.51,102197.9508,653,39.7656,{"date":365,"open":296,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",39.6,39.42,0.07,0.18,135245.061315,786,39.563,{"date":374,"open":314,"high":314,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",39.44,39.53,-0.22,-0.55,163781.8464,817,39.5382,{"date":383,"open":314,"high":283,"low":384,"close":344,"change":103,"percent_change":197,"volume":385,"transactions":386,"vwap":387},"2026-08-31",39.5901,169569.864737,525,39.6658,{"date":389,"open":352,"high":352,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",39.635,39.69,-0.1,-0.25,155446.7399,571,39.7431,{"date":398,"open":306,"high":399,"low":326,"close":399,"change":400,"percent_change":133,"volume":401,"transactions":402,"vwap":403},"2026-08-27",39.79,0.26,201926.308829,547,39.7005,{"date":405,"open":406,"high":407,"low":408,"close":376,"change":186,"percent_change":353,"volume":409,"transactions":410,"vwap":411},"2026-08-26",39.48,39.56,39.4,84027.1735,601,39.4824,{"date":413,"open":414,"high":414,"low":415,"close":406,"change":353,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",39.54,39.3834,0.33,107416.2624,546,39.4476,{"date":421,"open":325,"high":325,"low":422,"close":423,"change":297,"percent_change":298,"volume":424,"transactions":425,"vwap":426},"2026-08-24",39.24,39.35,78056.220149,511,39.3787,{"date":428,"open":325,"high":429,"low":430,"close":295,"change":286,"percent_change":287,"volume":431,"transactions":432,"vwap":433},"2026-08-21",39.549,39.3601,94898.5131,545,39.4776,{"date":435,"open":326,"high":326,"low":436,"close":367,"change":392,"percent_change":393,"volume":437,"transactions":329,"vwap":438},"2026-08-20",39.29,130514.2883,39.4108,{"date":440,"open":391,"high":391,"low":441,"close":296,"change":233,"percent_change":335,"volume":442,"transactions":443,"vwap":444},"2026-08-19",39.3901,113067.2643,530,39.5277,{"date":446,"open":304,"high":304,"low":375,"close":414,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",-0.24,-0.6,133662.2025,660,39.5373,{"date":453,"open":351,"high":351,"low":294,"close":324,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",-0.03,-0.08,108745.737188,618,39.8139,{"date":460,"open":342,"high":342,"low":350,"close":461,"change":462,"percent_change":186,"volume":463,"transactions":464,"vwap":465},"2026-08-14",39.81,0.02,127679.991557,827,39.7763,{"date":467,"open":391,"high":468,"low":390,"close":399,"change":197,"percent_change":143,"volume":469,"transactions":470,"vwap":471},"2026-08-13",39.8199,137337.705405,826,39.7768,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":197,"percent_change":143,"volume":478,"transactions":479,"vwap":480},"2026-08-12",39.63,39.7048,39.5501,39.64,253008.2338,1947,39.6344,{"date":482,"open":474,"high":474,"low":483,"close":484,"change":233,"percent_change":335,"volume":485,"transactions":486,"vwap":487},"2026-08-11",39.41,39.49,116930.1708,728,39.484,{"date":489,"open":423,"high":490,"low":423,"close":295,"change":233,"percent_change":335,"volume":491,"transactions":492,"vwap":493},"2026-08-10",39.57,136545.7323,1031,39.5176,{"date":495,"open":496,"high":490,"low":497,"close":376,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",39.45,39.34,0.24,0.61,125327.7383,575,39.4558,{"date":504,"open":505,"high":506,"low":505,"close":436,"change":233,"percent_change":335,"volume":507,"transactions":508,"vwap":509},"2026-08-06",39.03,39.3599,268675.4479,779,39.2867,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":392,"percent_change":393,"volume":515,"transactions":516,"vwap":517},"2026-08-05",39.55,39.3,39.31,186252.1773,670,39.3832,{"date":519,"open":520,"high":521,"low":522,"close":483,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",39.2,39.4599,39.16,0.57,1.47,178297.8048,933,39.3014,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":34,"volume":535,"transactions":536,"vwap":537},"2026-08-03",38.65,38.95,38.56,38.84,0.28,105433.9062,453,38.8652,{"date":539,"open":540,"high":540,"low":541,"close":532,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",38.7,38.28,0.16,0.42,106206.774,529,38.495,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",38.05,38.44,38.4,0.69,1.83,115472.7588,752,38.3277,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",38.19,38.3,37.71,-0.44,-1.15,167212.0154,814,37.9631,{"date":568,"open":549,"high":569,"low":570,"close":571,"change":572,"percent_change":562,"volume":573,"transactions":574,"vwap":575},"2026-07-28",38.2392,37.84,38.15,-0.17,139691.2955,596,38.138,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":425,"vwap":584},"2026-07-27",38.62,38.0701,38.32,0.01,0.03,92652.0991,38.2857,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":217,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",38.54,38.2401,38.31,-0.49,104682.253,646,38.3686,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",38.47,38.655886,38.37,38.5,-0.35,-0.9,168189.849,934,38.4653,{"date":606,"open":607,"high":422,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-22",38.89,38.7601,38.85,-0.09,-0.23,94399.1812,534,38.915,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":416,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",38.93,38.975,38.7714,38.94,0.85,121036.5468,824,38.9097,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":206,"percent_change":207,"volume":631,"transactions":632,"vwap":633},"2026-07-20",38.78,38.8368,38.57,38.61,190081.730214,594,38.6731,{"date":635,"open":636,"high":637,"low":589,"close":629,"change":638,"percent_change":639,"volume":640,"transactions":450,"vwap":641},"2026-07-17",38.52,38.7493,-0.29,-0.75,119662.6251,38.5893,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":393,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-16",39.05,38.7114,38.86,-0.64,128270.4221,611,38.9001,{"date":652,"open":436,"high":436,"low":614,"close":653,"change":233,"percent_change":335,"volume":654,"transactions":655,"vwap":656},"2026-07-15",39.11,140371.0501,642,39.0413,{"date":658,"open":659,"high":497,"low":660,"close":661,"change":662,"percent_change":523,"volume":663,"transactions":664,"vwap":665},"2026-07-14",39.1,39.0251,39.13,0.22,108948.2701,735,39.1225,{"date":667,"open":342,"high":342,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-13",38.6598,38.91,-0.34,-0.87,94811.002526,626,39.0112,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":534,"volume":680,"transactions":9,"vwap":678},"2026-07-10",38.99,39.25,0.11,213300,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":276,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",39.080002,39.14,38.969,0.8,120500,{"date":689,"open":690,"high":691,"low":636,"close":692,"change":582,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-08",38.73,38.87,38.83,0.08,160000,{"date":696,"open":697,"high":697,"low":630,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",39.060001,38.8,-0.28,-0.72,155500,{"date":703,"open":704,"high":684,"low":620,"close":683,"change":138,"percent_change":705,"volume":706,"transactions":9,"vwap":683},"2026-07-06",39.07,0.83,102600,{"date":708,"open":709,"high":709,"low":530,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-02",39.26,38.76,-0.295,-0.76,133000,{"date":715,"open":716,"high":21,"low":717,"close":718,"change":719,"percent_change":378,"volume":720,"transactions":9,"vwap":718},"2026-07-01",39.19,38.555,39.055,-0.215,292300,{"date":722,"open":716,"high":513,"low":723,"close":724,"change":118,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-30",39.076,39.27,0.64,129800,{"date":728,"open":698,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-29",39.029999,38.6,39.02,0.44,1.14,89400,{"date":736,"open":578,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",38.75,38.461,38.58,-0.21,-0.54,79600,{"date":744,"open":618,"high":618,"low":739,"close":745,"change":542,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-25",38.79,0.41,201500,{"date":749,"open":750,"high":751,"low":550,"close":750,"change":752,"percent_change":297,"volume":753,"transactions":9,"vwap":750},"2026-06-24",38.63,38.82,-0.06,211200,{"date":755,"open":756,"high":646,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-23",38.72,38.59,38.69,-0.52,-1.33,150000,{"date":763,"open":406,"high":406,"low":764,"close":765,"change":766,"percent_change":392,"volume":767,"transactions":9,"vwap":765},"2026-06-22",39.099998,39.21,-0.04,106500,{"date":769,"open":764,"high":724,"low":764,"close":678,"change":498,"percent_change":770,"volume":771,"transactions":9,"vwap":678},"2026-06-18",0.62,102000,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":307,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-17",39.22,38.98,39.0099983,-0.31,180000,{"date":780,"open":522,"high":436,"low":781,"close":661,"change":297,"percent_change":782,"volume":783,"transactions":9,"vwap":661},"2026-06-16",39.104,-0.41,89600,{"date":785,"open":786,"high":787,"low":774,"close":436,"change":148,"percent_change":62,"volume":788,"transactions":9,"vwap":436},"2026-06-15",39.28,39.32,125000,{"date":790,"open":698,"high":791,"low":698,"close":620,"change":582,"percent_change":693,"volume":792,"transactions":9,"vwap":620},"2026-06-12",39.049,192200,{"date":794,"open":692,"high":617,"low":795,"close":669,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":669},"2026-06-11",38.565,0.34,0.88,293100,{"date":800,"open":739,"high":801,"low":599,"close":629,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":629},"2026-06-10",38.81,-0.235,-0.61,145100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":600,"volume":812,"transactions":9,"vwap":810},"2026-06-09",38.97,39.044998,38.41,38.805,-0.135,159000,{"date":814,"open":815,"high":729,"low":607,"close":620,"change":18,"percent_change":48,"volume":816,"transactions":9,"vwap":620},"2026-06-08",38.955,138000,{"date":818,"open":765,"high":765,"low":756,"close":737,"change":590,"percent_change":819,"volume":820,"transactions":9,"vwap":737},"2026-06-05",-1.25,323900,{"date":822,"open":436,"high":823,"low":653,"close":422,"change":824,"percent_change":766,"volume":825,"transactions":9,"vwap":422},"2026-06-04",39.39,-0.015,112400,{"date":827,"open":514,"high":514,"low":520,"close":828,"change":824,"percent_change":766,"volume":829,"transactions":9,"vwap":828},"2026-06-03",39.255,408000,{"date":831,"open":787,"high":787,"low":774,"close":724,"change":581,"percent_change":582,"volume":832,"transactions":9,"vwap":724},"2026-06-02",101800,{"date":834,"open":835,"high":391,"low":835,"close":709,"change":108,"percent_change":454,"volume":836,"transactions":9,"vwap":709},"2026-06-01",37.75,98900,{"date":838,"open":678,"high":724,"low":839,"close":724,"change":103,"percent_change":197,"volume":840,"transactions":9,"vwap":724},"2026-05-29",39.18,160900,{"date":842,"open":522,"high":843,"low":844,"close":765,"change":286,"percent_change":287,"volume":845,"transactions":9,"vwap":765},"2026-05-28",39.23,39.049999,124200,{"date":847,"open":774,"high":774,"low":848,"close":849,"change":581,"percent_change":582,"volume":850,"transactions":9,"vwap":849},"2026-05-27",39.035,39.12,112000,{"date":852,"open":716,"high":716,"low":844,"close":653,"change":187,"percent_change":276,"volume":853,"transactions":9,"vwap":653},"2026-05-26",147200,{"date":855,"open":856,"high":856,"low":620,"close":677,"change":462,"percent_change":186,"volume":857,"transactions":9,"vwap":677},"2026-05-22",39.09,136400,{"date":859,"open":860,"high":775,"low":698,"close":807,"change":103,"percent_change":197,"volume":861,"transactions":9,"vwap":807},"2026-05-21",38.825,119500,{"date":863,"open":692,"high":864,"low":756,"close":669,"change":287,"percent_change":865,"volume":866,"transactions":9,"vwap":669},"2026-05-20",38.92,0.59,88800,{"date":868,"open":750,"high":698,"low":578,"close":869,"change":307,"percent_change":777,"volume":870,"transactions":9,"vwap":869},"2026-05-19",38.68,124800,{"date":872,"open":690,"high":698,"low":873,"close":698,"change":206,"percent_change":207,"volume":874,"transactions":9,"vwap":698},"2026-05-18",38.66,132600,{"date":876,"open":698,"high":692,"low":873,"close":710,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":710},"2026-05-15",-0.14,-0.36,123000,{"date":881,"open":669,"high":669,"low":710,"close":882,"change":693,"percent_change":317,"volume":883,"transactions":9,"vwap":882},"2026-05-14",38.9,106900,{"date":885,"open":691,"high":691,"low":756,"close":751,"change":368,"percent_change":369,"volume":886,"transactions":9,"vwap":751},"2026-05-13",143200,{"date":888,"open":869,"high":889,"low":629,"close":737,"change":455,"percent_change":740,"volume":890,"transactions":9,"vwap":737},"2026-05-12",38.772,385200,{"date":892,"open":646,"high":646,"low":893,"close":692,"change":582,"percent_change":693,"volume":894,"transactions":9,"vwap":692},"2026-05-11",38.74,297700,{"date":896,"open":897,"high":698,"low":898,"close":698,"change":359,"percent_change":899,"volume":900,"transactions":9,"vwap":698},"2026-05-08",38.77,38.22,0.52,118200,{"date":902,"open":745,"high":745,"low":599,"close":730,"change":903,"percent_change":903,"volume":904,"transactions":9,"vwap":730},"2026-05-07",0,415100,{"date":906,"open":532,"high":533,"low":596,"close":730,"change":18,"percent_change":48,"volume":907,"transactions":9,"vwap":730},"2026-05-06",318900,{"date":909,"open":910,"high":910,"low":560,"close":809,"change":369,"percent_change":19,"volume":911,"transactions":9,"vwap":809},"2026-05-05",38.42,173900,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":233,"percent_change":335,"volume":917,"transactions":9,"vwap":916},"2026-05-04",38.33,38.13,38.23,130700,{"date":919,"open":920,"high":580,"low":920,"close":921,"change":187,"percent_change":276,"volume":922,"transactions":9,"vwap":921},"2026-05-01",38.145,38.25,151000,{"date":924,"open":915,"high":925,"low":926,"close":915,"change":369,"percent_change":19,"volume":927,"transactions":9,"vwap":915},"2026-04-30",38.16,37.9,175000,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":368,"percent_change":369,"volume":933,"transactions":9,"vwap":932},"2026-04-29",37.97,37.82,37.95,126000,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":307,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-28",37.89,37.758,37.88,-0.32,112200,{"date":942,"open":943,"high":943,"low":938,"close":944,"change":462,"percent_change":186,"volume":945,"transactions":9,"vwap":944},"2026-04-27",38.049999,38,86000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":138,"percent_change":621,"volume":952,"transactions":9,"vwap":951},"2026-04-24",37.87,38.0099983,37.8,37.98,126300,{"date":954,"open":955,"high":931,"low":956,"close":957,"change":455,"percent_change":740,"volume":958,"transactions":9,"vwap":957},"2026-04-23",37.725,37.5,37.66,186700,{"date":960,"open":957,"high":950,"low":961,"close":962,"change":400,"percent_change":552,"volume":963,"transactions":9,"vwap":962},"2026-04-22",37.61,37.74,111800,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":307,"percent_change":939,"volume":969,"transactions":9,"vwap":968},"2026-04-21",37.69,37.46,37.48,207200,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":454,"percent_change":455,"volume":975,"transactions":9,"vwap":974},"2026-04-20",37.68,37.45,37.6,180300,{"date":977,"open":978,"high":957,"low":979,"close":980,"change":317,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-17",37.65,37.485,37.63,0.56,132000,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":251,"percent_change":143,"volume":988,"transactions":9,"vwap":986},"2026-04-16",37.4,37.42,37.23,248200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":542,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-15",37.080002,37.33,37.28,0.43,189200,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":796,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-14",36.89,37.12,36.88,0.92,135500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":498,"percent_change":133,"volume":1009,"transactions":9,"vwap":1008},"2026-04-13",36.48,36.83,36.418,36.78,406400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":582,"percent_change":693,"volume":1015,"transactions":9,"vwap":1014},"2026-04-10",36.63,36.46,36.54,123400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":19,"volume":1023,"transactions":9,"vwap":1021},"2026-04-09",36.24,36.52,36.22,36.51,0.17,103000,{"date":1025,"open":1019,"high":1019,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-08",36.2,36.34,0.72,2.02,201100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":335,"percent_change":877,"volume":1037,"transactions":9,"vwap":1036},"2026-04-07",35.6,35.67,35.245,35.62,371000,{"date":1039,"open":1033,"high":1040,"low":1041,"close":1034,"change":251,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1034},"2026-04-06",35.76,35.52,0.39,124500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":582,"percent_change":693,"volume":1050,"transactions":9,"vwap":1049},"2026-04-02",35.11,35.55,34.95,35.53,1190700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":369,"percent_change":360,"volume":1057,"transactions":9,"vwap":1056},"2026-04-01",35.44,35.635,35.338,35.5,234200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1001,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-31",34.72,35.43,34.641,35.32,2.67,217400,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":759,"volume":1072,"transactions":9,"vwap":1070},"2026-03-30",34.79,34.261,34.4,-0.18,108300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-27",34.98,34.54,34.58,-0.45,-1.28,210100,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":378,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-26",35.42,35.0099983,35.029999,-1.55,76600,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":197,"percent_change":543,"volume":1093,"transactions":9,"vwap":1092},"2026-03-25",35.79,35.449,35.58,121800,{"date":1095,"open":1096,"high":1097,"low":1063,"close":1061,"change":1071,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1061},"2026-03-24",35.51,35.535,-0.51,269900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":796,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-23",35.54,35.83,35.49,35.61,0.96,157500,{"date":1109,"open":1105,"high":1105,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-20",35.17,35.27,-0.33,-0.93,87400,{"date":1116,"open":1102,"high":1117,"low":1053,"close":1033,"change":752,"percent_change":572,"volume":1118,"transactions":9,"vwap":1033},"2026-03-19",35.66,307800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1117,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1117},"2026-03-18",35.77,35.88,35.63,-0.222,-0.62,139200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":287,"volume":1134,"transactions":9,"vwap":1132},"2026-03-17",35.92,35.96,35.839,35.882,0.082,90300,{"date":1136,"open":1137,"high":1122,"low":1137,"close":1138,"change":498,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-16",35.68,35.8,0.67,195200,{"date":1142,"open":1138,"high":1143,"low":1104,"close":1144,"change":610,"percent_change":393,"volume":1145,"transactions":9,"vwap":1144},"2026-03-13",35.805,35.56,91100,{"date":1147,"open":1148,"high":1103,"low":1149,"close":1150,"change":777,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-12",35.81,35.585,35.65,-0.86,371800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1130,"change":462,"percent_change":103,"volume":1158,"transactions":9,"vwap":1130},"2026-03-11",35.95,36.040001,35.795,110700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":462,"percent_change":103,"volume":1165,"transactions":9,"vwap":1164},"2026-03-10",35.91,36.080002,35.85,35.94,182200,{"date":1167,"open":1041,"high":1168,"low":1169,"close":1129,"change":534,"percent_change":1170,"volume":940,"transactions":9,"vwap":1129},"2026-03-09",35.98,35.35,0.79,{"date":1172,"open":1173,"high":1103,"low":1149,"close":1174,"change":308,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-06",35.72,35.64,-0.83,174200,{"date":1178,"open":1155,"high":1179,"low":1180,"close":1164,"change":1181,"percent_change":217,"volume":1182,"transactions":9,"vwap":1164},"2026-03-05",36.028999,35.73,-0.07,129400,{"date":1184,"open":1155,"high":1162,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-04",35.785,36.0099983,0.27,0.76,122600,{"date":1191,"open":1092,"high":1138,"low":1169,"close":1192,"change":307,"percent_change":1112,"volume":1193,"transactions":9,"vwap":1192},"2026-03-03",35.74,154100,{"date":1195,"open":1049,"high":1164,"low":1049,"close":1196,"change":454,"percent_change":455,"volume":1197,"transactions":9,"vwap":1196},"2026-03-02",35.86,224300,{"date":1199,"open":1138,"high":1200,"low":1173,"close":1201,"change":335,"percent_change":877,"volume":1202,"transactions":9,"vwap":1201},"2026-02-27",35.915,35.89,156800,{"date":1204,"open":1205,"high":1206,"low":1040,"close":1164,"change":572,"percent_change":218,"volume":1207,"transactions":9,"vwap":1164},"2026-02-26",36.15,36.77,146800,{"date":1209,"open":1130,"high":1210,"low":1211,"close":1212,"change":118,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-25",36.21,35.936,36.11,0.7,92200,{"date":1216,"open":1034,"high":1155,"low":1034,"close":1196,"change":359,"percent_change":981,"volume":1217,"transactions":9,"vwap":1196},"2026-02-24",94400,{"date":1219,"open":1192,"high":1220,"low":1144,"close":1117,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1117},"2026-02-23",35.84,-0.2,-0.56,136900,{"date":1225,"open":1049,"high":1161,"low":1049,"close":1196,"change":1022,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1196},"2026-02-20",0.48,115300,{"date":1229,"open":1150,"high":1230,"low":1231,"close":1232,"change":335,"percent_change":877,"volume":1233,"transactions":9,"vwap":1232},"2026-02-19",35.75,35.605,35.69,78200,{"date":1235,"open":1123,"high":1236,"low":1237,"close":1192,"change":207,"percent_change":534,"volume":1238,"transactions":9,"vwap":1192},"2026-02-18",35.9,35.615,99500,{"date":1240,"open":1105,"high":1173,"low":1241,"close":1174,"change":581,"percent_change":582,"volume":1242,"transactions":9,"vwap":1174},"2026-02-17",35.375,363800,{"date":1244,"open":1123,"high":1121,"low":1245,"close":1123,"change":582,"percent_change":693,"volume":1246,"transactions":9,"vwap":1123},"2026-02-13",35.445,304300,{"date":1248,"open":1249,"high":1249,"low":1047,"close":1033,"change":878,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1033},"2026-02-12",36.07,-1,172300,{"date":1253,"open":1254,"high":1254,"low":1157,"close":1130,"change":582,"percent_change":693,"volume":1255,"transactions":9,"vwap":1130},"2026-02-11",36.12,202300,{"date":1257,"open":1164,"high":1258,"low":1122,"close":1259,"change":610,"percent_change":393,"volume":1260,"transactions":9,"vwap":1259},"2026-02-10",36.056,35.93,185600,{"date":1262,"open":1103,"high":1263,"low":1173,"close":1264,"change":1265,"percent_change":353,"volume":1266,"transactions":9,"vwap":1264},"2026-02-09",36.049999,36.02,0.045,144800,{"date":1268,"open":1092,"high":1269,"low":1104,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-06",35.975,0.525,1.48,120300,{"date":1274,"open":1049,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-05",35.59,35.337,35.45,-0.26,-0.73,141200,{"date":1282,"open":1122,"high":1122,"low":1096,"close":1283,"change":699,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-04",35.71,-0.78,152700,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":393,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-03",36.33,35.801,35.99,-0.69,462600,{"date":1294,"open":1155,"high":1295,"low":1155,"close":1018,"change":353,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1018},"2026-02-02",36.29,0.36,134500,{"date":1299,"open":1300,"high":1300,"low":1264,"close":1212,"change":1071,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1212},"2026-01-30",36.25,-0.5,83200,{"date":1304,"open":1305,"high":1305,"low":1161,"close":1295,"change":1181,"percent_change":217,"volume":1306,"transactions":9,"vwap":1295},"2026-01-29",36.39,155200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":286,"percent_change":118,"volume":1313,"transactions":9,"vwap":1312},"2026-01-28",36.44,36.45,36.28,36.36,129700,{"date":1315,"open":1316,"high":1027,"low":1316,"close":1317,"change":368,"percent_change":18,"volume":1318,"transactions":9,"vwap":1317},"2026-01-27",36.19,36.27,137200,{"date":1320,"open":1321,"high":1300,"low":1322,"close":1026,"change":679,"percent_change":226,"volume":1323,"transactions":9,"vwap":1026},"2026-01-26",36.17,36.136,280400,{"date":1325,"open":1264,"high":1026,"low":1264,"close":1326,"change":103,"percent_change":1022,"volume":1327,"transactions":9,"vwap":1326},"2026-01-23",36.09,107300,{"date":1329,"open":1156,"high":1210,"low":1164,"close":1330,"change":286,"percent_change":118,"volume":1331,"transactions":9,"vwap":1330},"2026-01-22",36.029999,299900,{"date":1333,"open":1121,"high":1334,"low":1335,"close":1164,"change":118,"percent_change":1213,"volume":1336,"transactions":9,"vwap":1164},"2026-01-21",36.058998,35.699,319200,{"date":1338,"open":1148,"high":1290,"low":1339,"close":1232,"change":243,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1232},"2026-01-20",35.411,-1.03,198100,{"date":1343,"open":1316,"high":1316,"low":1130,"close":1344,"change":462,"percent_change":103,"volume":1072,"transactions":9,"vwap":1344},"2026-01-16",36.060001,{"date":1346,"open":1326,"high":1210,"low":1347,"close":1156,"change":1348,"percent_change":317,"volume":1349,"transactions":9,"vwap":1156},"2026-01-15",36.027,0.075,127300,{"date":1351,"open":1162,"high":1162,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-14",35.775,35.965,-0.205,-0.57,116400,{"date":1358,"open":1254,"high":1359,"low":1259,"close":1321,"change":581,"percent_change":582,"volume":1360,"transactions":9,"vwap":1321},"2026-01-13",36.209,98000,{"date":1362,"open":1162,"high":1210,"low":1263,"close":1363,"change":903,"percent_change":903,"volume":1364,"transactions":9,"vwap":1363},"2026-01-12",36.16,150800,{"date":1366,"open":1330,"high":1367,"low":1122,"close":1363,"change":542,"percent_change":732,"volume":1368,"transactions":9,"vwap":1363},"2026-01-09",36.18,132300,{"date":1370,"open":1249,"high":1249,"low":1371,"close":1372,"change":1181,"percent_change":217,"volume":1373,"transactions":9,"vwap":1372},"2026-01-08",35.87,36,95600,{"date":1375,"open":1156,"high":1363,"low":1168,"close":1249,"change":103,"percent_change":1022,"volume":1376,"transactions":9,"vwap":1249},"2026-01-07",123200,{"date":1378,"open":1371,"high":1326,"low":1196,"close":1186,"change":103,"percent_change":1022,"volume":1379,"transactions":9,"vwap":1186},"2026-01-06",188600,{"date":1381,"open":1264,"high":1264,"low":1220,"close":1155,"change":251,"percent_change":1042,"volume":1382,"transactions":9,"vwap":1155},"2026-01-05",281300,{"date":1384,"open":1330,"high":1385,"low":1386,"close":1148,"change":454,"percent_change":455,"volume":1387,"transactions":9,"vwap":1148},"2026-01-02",36.095001,35.7,88900,{"date":1389,"open":1186,"high":1186,"low":1103,"close":1220,"change":877,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1220},"2025-12-31",-0.39,96800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1168,"change":903,"percent_change":903,"volume":825,"transactions":9,"vwap":1168},"2025-12-30",35.97,36.0089989,35.902,{"date":1398,"open":1371,"high":1372,"low":1196,"close":1168,"change":335,"percent_change":877,"volume":1399,"transactions":9,"vwap":1168},"2025-12-29",54300,{"date":1401,"open":1326,"high":1326,"low":1130,"close":1330,"change":462,"percent_change":103,"volume":1402,"transactions":9,"vwap":1330},"2025-12-26",70300,{"date":1404,"open":1290,"high":1156,"low":1236,"close":1186,"change":308,"percent_change":1175,"volume":1405,"transactions":9,"vwap":1186},"2025-12-24",38200,{"date":1407,"open":1201,"high":1408,"low":1138,"close":1408,"change":543,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-23",36.31,1.17,169300,{"date":1412,"open":1130,"high":1130,"low":1138,"close":1201,"change":207,"percent_change":534,"volume":1413,"transactions":9,"vwap":1201},"2025-12-22",299700,{"date":1415,"open":1232,"high":1148,"low":1150,"close":1090,"change":287,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1090},"2025-12-19",0.65,122200,{"date":1419,"open":1102,"high":1283,"low":1420,"close":1144,"change":226,"percent_change":621,"volume":1421,"transactions":9,"vwap":1144},"2025-12-18",35.428,173800,{"date":1423,"open":1137,"high":1173,"low":1424,"close":1425,"change":699,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-17",35.215,35.26,-0.79,143500,{"date":1429,"open":1430,"high":1150,"low":1430,"close":1102,"change":108,"percent_change":454,"volume":1431,"transactions":9,"vwap":1102},"2025-12-16",35.39,134000,{"date":1433,"open":1283,"high":1283,"low":1434,"close":1047,"change":233,"percent_change":752,"volume":1435,"transactions":9,"vwap":1047},"2025-12-15",35.441,241000,{"date":1437,"open":1034,"high":1173,"low":1434,"close":1438,"change":377,"percent_change":803,"volume":1439,"transactions":9,"vwap":1438},"2025-12-12",35.57,105600,{"date":1441,"open":1121,"high":1090,"low":1442,"close":1090,"change":903,"percent_change":903,"volume":1443,"transactions":9,"vwap":1090},"2025-12-11",35.583,152600,{"date":1445,"open":1386,"high":1446,"low":1092,"close":1090,"change":186,"percent_change":251,"volume":1447,"transactions":9,"vwap":1090},"2025-12-10",35.835,71200,{"date":1449,"open":1386,"high":1192,"low":1047,"close":1192,"change":103,"percent_change":1022,"volume":1450,"transactions":9,"vwap":1192},"2025-12-09",72600,{"date":1452,"open":1040,"high":1040,"low":1275,"close":1137,"change":766,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1137},"2025-12-08",-0.11,106600,{"date":1456,"open":1173,"high":1185,"low":1036,"close":1173,"change":368,"percent_change":359,"volume":1457,"transactions":9,"vwap":1173},"2025-12-05",79700,{"date":1459,"open":1283,"high":1283,"low":1056,"close":1150,"change":581,"percent_change":582,"volume":1460,"transactions":9,"vwap":1150},"2025-12-04",109500,{"date":1462,"open":1047,"high":1150,"low":1463,"close":1174,"change":582,"percent_change":693,"volume":1464,"transactions":9,"vwap":1174},"2025-12-03",35.485,93600,{"date":1466,"open":1144,"high":1105,"low":1467,"close":1105,"change":353,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1105},"2025-12-02",35.456,0.37,161300,{"date":1471,"open":1083,"high":1049,"low":1472,"close":1473,"change":454,"percent_change":455,"volume":1087,"transactions":9,"vwap":1473},"2025-12-01",35.355,35.48,{"date":1475,"open":1476,"high":1096,"low":1477,"close":1096,"change":197,"percent_change":543,"volume":1478,"transactions":9,"vwap":1096},"2025-11-28",35.41,35.33,63500,{"date":1480,"open":1481,"high":1104,"low":1482,"close":1481,"change":353,"percent_change":1468,"volume":1483,"transactions":9,"vwap":1481},"2025-11-26",35.36,35.23,176700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1482,"change":197,"percent_change":994,"volume":1489,"transactions":9,"vwap":1482},"2025-11-25",35.07,35.29,34.855,128700,{"date":1491,"open":1492,"high":1018,"low":1493,"close":1494,"change":48,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-24",34.755,34.74,35.080002,1.42,206000,{"date":1498,"open":1499,"high":1500,"low":22,"close":1501,"change":542,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-21",34.53,34.918,34.59,0.46,104600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":670,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-20",35.22,35.239,34.35,34.43,-0.98,172000,{"date":1513,"open":1514,"high":1075,"low":1515,"close":1516,"change":103,"percent_change":1022,"volume":687,"transactions":9,"vwap":1516},"2025-11-19",34.67,34.659,34.77,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":336,"percent_change":243,"volume":1523,"transactions":9,"vwap":1522},"2025-11-18",34.83,34.86,34.545,34.71,261900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":242,"percent_change":1530,"volume":1280,"transactions":9,"vwap":1529},"2025-11-17",34.87,35.099998,34.794,34.84,-0.43,{"date":1532,"open":1514,"high":1533,"low":1514,"close":1534,"change":903,"percent_change":903,"volume":1535,"transactions":9,"vwap":1534},"2025-11-14",35.16,34.99,172200,{"date":1537,"open":1111,"high":1111,"low":1538,"close":1534,"change":1112,"percent_change":1113,"volume":1539,"transactions":9,"vwap":1534},"2025-11-13",34.91,149300,{"date":1541,"open":1083,"high":1083,"low":1542,"close":1063,"change":108,"percent_change":454,"volume":1543,"transactions":9,"vwap":1063},"2025-11-12",35.196,112800,{"date":1545,"open":1546,"high":1169,"low":1506,"close":1477,"change":454,"percent_change":455,"volume":1547,"transactions":9,"vwap":1477},"2025-11-11",35.34,102500,{"date":1549,"open":1550,"high":1551,"low":1110,"close":1481,"change":143,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1481},"2025-11-10",35.3,35.478,1.09,176500,{"date":1555,"open":1556,"high":1085,"low":1557,"close":1075,"change":610,"percent_change":1278,"volume":1558,"transactions":9,"vwap":1075},"2025-11-07",34.88,34.69,88000,{"date":1560,"open":1546,"high":1546,"low":1561,"close":1486,"change":217,"percent_change":741,"volume":1562,"transactions":9,"vwap":1486},"2025-11-06",34.996,195600,{"date":1564,"open":1565,"high":1430,"low":1565,"close":1425,"change":186,"percent_change":251,"volume":1566,"transactions":9,"vwap":1425},"2025-11-05",35.12,94000,{"date":1568,"open":1169,"high":1569,"low":1570,"close":1571,"change":393,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-04",35.38,34.993,35.21,-0.71,98300,{"date":1575,"open":1438,"high":1174,"low":1576,"close":1577,"change":368,"percent_change":359,"volume":1578,"transactions":9,"vwap":1577},"2025-11-03",35.305,35.46,89300,{"date":1580,"open":1033,"high":1033,"low":1581,"close":1430,"change":693,"percent_change":287,"volume":1582,"transactions":9,"vwap":1430},"2025-10-31",35.31,73700,{"date":1584,"open":1053,"high":1150,"low":1425,"close":1581,"change":740,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1581},"2025-10-30",-0.59,190400,{"date":1588,"open":1275,"high":1275,"low":1425,"close":1041,"change":462,"percent_change":103,"volume":1589,"transactions":9,"vwap":1041},"2025-10-29",791400,{"date":1591,"open":1102,"high":1102,"low":1083,"close":1056,"change":1265,"percent_change":353,"volume":1592,"transactions":9,"vwap":1056},"2025-10-28",139900,{"date":1594,"open":1277,"high":1174,"low":1569,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-10-27",35.455,0.175,0.5,113700,{"date":1600,"open":1110,"high":1581,"low":1110,"close":1601,"change":197,"percent_change":994,"volume":1602,"transactions":9,"vwap":1601},"2025-10-24",35.28,58900,{"date":1604,"open":1084,"high":1605,"low":1606,"close":1607,"change":251,"percent_change":123,"volume":1608,"transactions":9,"vwap":1607},"2025-10-23",35.15,34.946,35.13,101600,{"date":1610,"open":1605,"high":1605,"low":1611,"close":1534,"change":572,"percent_change":327,"volume":1410,"transactions":9,"vwap":1534},"2025-10-22",34.78,{"date":1613,"open":1605,"high":1533,"low":1614,"close":1533,"change":206,"percent_change":679,"volume":1615,"transactions":9,"vwap":1533},"2025-10-21",35,100200,{"date":1617,"open":1618,"high":1619,"low":1534,"close":1565,"change":498,"percent_change":552,"volume":1620,"transactions":9,"vwap":1565},"2025-10-20",35.02,35.129,40500,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1556,"change":662,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1556},"2025-10-17",34.6,34.92,0.63,73200,{"date":1628,"open":1629,"high":1630,"low":1501,"close":1631,"change":297,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-16",34.82,34.94,34.66,-0.46,404600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1629,"change":207,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1629},"2025-10-15",34.93,34.96,34.62,0.29,96400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1060,"change":392,"percent_change":638,"volume":1646,"transactions":9,"vwap":1060},"2025-10-14",34.68,34.859,34.5,144400,{"date":1648,"open":1649,"high":1520,"low":1650,"close":1629,"change":1296,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1629},"2025-10-13",34.8,34.624,1.04,104000,{"date":1654,"open":1614,"high":1655,"low":1509,"close":1656,"change":1355,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-10",35.681,34.46,-1.63,90200,{"date":1660,"open":1046,"high":1046,"low":1661,"close":1085,"change":454,"percent_change":610,"volume":1662,"transactions":9,"vwap":1085},"2025-10-09",34.901,70200,{"date":1664,"open":1624,"high":1665,"low":1666,"close":1665,"change":542,"percent_change":1502,"volume":1667,"transactions":9,"vwap":1665},"2025-10-08",35.060001,34.9,81500,{"date":1669,"open":1618,"high":1085,"low":1060,"close":1666,"change":108,"percent_change":454,"volume":1670,"transactions":9,"vwap":1666},"2025-10-07",385600,{"date":1672,"open":1538,"high":1618,"low":1673,"close":1538,"change":286,"percent_change":400,"volume":1674,"transactions":9,"vwap":1538},"2025-10-06",34.904,205400,{"date":1676,"open":1538,"high":1677,"low":1678,"close":1629,"change":336,"percent_change":243,"volume":1679,"transactions":9,"vwap":1629},"2025-10-03",35.0089989,34.81,95900,{"date":1681,"open":1618,"high":1618,"low":1520,"close":1048,"change":368,"percent_change":359,"volume":1682,"transactions":9,"vwap":1048},"2025-10-02",82400,{"date":1684,"open":1557,"high":1636,"low":1557,"close":1556,"change":206,"percent_change":679,"volume":1685,"transactions":9,"vwap":1556},"2025-10-01",180600,{"date":1687,"open":1678,"high":1084,"low":1631,"close":1529,"change":207,"percent_change":1639,"volume":1688,"transactions":9,"vwap":1529},"2025-09-30",280600,{"date":1690,"open":1678,"high":1691,"low":1692,"close":1493,"change":462,"percent_change":103,"volume":1693,"transactions":9,"vwap":1493},"2025-09-29",34.945,34.718,136600,{"date":1695,"open":1631,"high":1696,"low":1697,"close":1060,"change":286,"percent_change":400,"volume":1698,"transactions":9,"vwap":1060},"2025-09-26",34.745,34.552,148000,{"date":1700,"open":1631,"high":1701,"low":1702,"close":1703,"change":766,"percent_change":307,"volume":1704,"transactions":9,"vwap":1703},"2025-09-25",34.744,34.394,34.63,68900,{"date":1706,"open":1068,"high":1068,"low":1707,"close":1514,"change":454,"percent_change":610,"volume":1708,"transactions":9,"vwap":1514},"2025-09-24",34.57,74200,{"date":1710,"open":1520,"high":1520,"low":1703,"close":1711,"change":455,"percent_change":611,"volume":1712,"transactions":9,"vwap":1711},"2025-09-23",34.7,85000,{"date":1714,"open":1514,"high":1715,"low":1514,"close":1611,"change":903,"percent_change":903,"volume":1716,"transactions":9,"vwap":1611},"2025-09-22",35.075001,101100,{"date":1718,"open":1719,"high":1488,"low":1720,"close":1611,"change":368,"percent_change":359,"volume":1721,"transactions":9,"vwap":1611},"2025-09-19",34.75,34.65,58100,{"date":1723,"open":1516,"high":1516,"low":1631,"close":1522,"change":186,"percent_change":251,"volume":1724,"transactions":9,"vwap":1522},"2025-09-18",116100,{"date":1726,"open":1631,"high":1631,"low":1727,"close":1631,"change":582,"percent_change":286,"volume":1023,"transactions":9,"vwap":1631},"2025-09-17",34.175,{"date":1729,"open":1711,"high":1060,"low":1499,"close":1703,"change":108,"percent_change":454,"volume":1730,"transactions":9,"vwap":1703},"2025-09-16",75600,{"date":1732,"open":1703,"high":1720,"low":1733,"close":1734,"change":368,"percent_change":359,"volume":1735,"transactions":9,"vwap":1734},"2025-09-15",34.495,34.64,240600,{"date":1737,"open":1738,"high":1501,"low":1739,"close":1707,"change":693,"percent_change":287,"volume":1740,"transactions":9,"vwap":1707},"2025-09-12",34.47,34.405,136100,{"date":1742,"open":1743,"high":1743,"low":1509,"close":1744,"change":368,"percent_change":359,"volume":1745,"transactions":9,"vwap":1744},"2025-09-11",34.56,34.49,208000,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":108,"percent_change":454,"volume":1751,"transactions":9,"vwap":1750},"2025-09-10",34.55,34.333,34.42,99600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1509,"change":206,"percent_change":187,"volume":1757,"transactions":9,"vwap":1509},"2025-09-09",34.45,34.48,34.325,282300,{"date":1759,"open":1750,"high":1750,"low":1760,"close":1761,"change":368,"percent_change":359,"volume":870,"transactions":9,"vwap":1761},"2025-09-08",34.291,34.39,{"date":1763,"open":1750,"high":1750,"low":1764,"close":1765,"change":103,"percent_change":369,"volume":1766,"transactions":9,"vwap":1765},"2025-09-05",34.135,34.32,153700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":197,"percent_change":732,"volume":1773,"transactions":9,"vwap":1772},"2025-09-04",34.19,34.266,34.060001,34.26,196000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":197,"percent_change":732,"volume":1780,"transactions":9,"vwap":1779},"2025-09-03",34,34.14,33.96,34.11,152500,{"date":1782,"open":1783,"high":1778,"low":1784,"close":1778,"change":336,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1778},"2025-09-02",33.85,33.742,-0.38,230000,{"date":1788,"open":1772,"high":1772,"low":1789,"close":1790,"change":307,"percent_change":600,"volume":1791,"transactions":9,"vwap":1790},"2025-08-29",34.0019989,34.09,114200,{"date":1793,"open":1779,"high":1508,"low":1794,"close":1795,"change":186,"percent_change":197,"volume":1796,"transactions":9,"vwap":1795},"2025-08-28",34.091,34.21,381100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":699,"percent_change":1803,"volume":1313,"transactions":9,"vwap":1802},"2025-08-27",34.15,34.2,34.02,34.16,-0.81,{"date":1805,"open":1790,"high":1806,"low":1776,"close":1806,"change":1468,"percent_change":1552,"volume":1807,"transactions":9,"vwap":1806},"2025-08-26",34.44,133700,{"date":1809,"open":1810,"high":1799,"low":1811,"close":1812,"change":766,"percent_change":307,"volume":1693,"transactions":9,"vwap":1812},"2025-08-25",34.099998,33.985,34.07,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1779,"change":226,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1779},"2025-08-22",33.89,34.17,33.845,0.89,61000,{"date":1821,"open":1822,"high":1110,"low":1823,"close":1824,"change":392,"percent_change":638,"volume":1825,"transactions":9,"vwap":1824},"2025-08-21",33.88,33.4,33.81,131800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":455,"percent_change":447,"volume":1832,"transactions":9,"vwap":1831},"2025-08-20",33.9,33.93,33.601,33.91,107900,{"date":1834,"open":1779,"high":1835,"low":1836,"close":1837,"change":1221,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-08-19",34.157,33.921,33.99,-0.58,108100,{"date":1841,"open":1810,"high":1842,"low":1843,"close":1769,"change":462,"percent_change":103,"volume":1844,"transactions":9,"vwap":1769},"2025-08-18",34.219,34.091999,85400,{"date":1846,"open":1847,"high":1847,"low":1810,"close":1816,"change":455,"percent_change":611,"volume":1848,"transactions":9,"vwap":1816},"2025-08-15",34.28,74000,{"date":1850,"open":1779,"high":1851,"low":1779,"close":22,"change":368,"percent_change":359,"volume":1852,"transactions":9,"vwap":22},"2025-08-14",34.488,93100,{"date":1854,"open":1800,"high":1855,"low":1802,"close":1856,"change":335,"percent_change":242,"volume":1857,"transactions":9,"vwap":1856},"2025-08-13",34.374,34.18,108500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":317,"percent_change":770,"volume":1864,"transactions":9,"vwap":1863},"2025-08-12",34.13,34.454,34.029999,34.23,93500,{"date":1866,"open":1860,"high":1860,"low":1867,"close":1801,"change":462,"percent_change":103,"volume":1868,"transactions":9,"vwap":1801},"2025-08-11",33.92,83700,{"date":1870,"open":1783,"high":1871,"low":1783,"close":1776,"change":286,"percent_change":1187,"volume":952,"transactions":9,"vwap":1776},"2025-08-08",34.095001,{"date":1873,"open":1776,"high":1874,"low":1875,"close":1831,"change":186,"percent_change":197,"volume":1876,"transactions":9,"vwap":1831},"2025-08-07",35.175,33.75,93200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":118,"percent_change":155,"volume":1883,"transactions":9,"vwap":1882},"2025-08-06",33.7,33.893,33.61,33.86,138900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1881,"change":610,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1881},"2025-08-05",33.72,33.809,33.59,-0.27,114000,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1879,"change":226,"percent_change":62,"volume":1895,"transactions":9,"vwap":1879},"2025-08-04",33.49,33.76,76800,{"date":1897,"open":1881,"high":1898,"low":1899,"close":1823,"change":670,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1823},"2025-08-01",33.74,33.296,-1.01,106000,{"date":1903,"open":1862,"high":1862,"low":1904,"close":1898,"change":233,"percent_change":752,"volume":1905,"transactions":9,"vwap":1898},"2025-07-31",33.68,134800,{"date":1907,"open":1898,"high":1908,"low":1909,"close":1894,"change":766,"percent_change":307,"volume":1910,"transactions":9,"vwap":1894},"2025-07-30",33.946,33.673,71300,{"date":1912,"open":1829,"high":1829,"low":1913,"close":1914,"change":582,"percent_change":286,"volume":1915,"transactions":9,"vwap":1914},"2025-07-29",33.745,33.8,99800,{"date":1917,"open":1898,"high":1831,"low":1918,"close":1919,"change":903,"percent_change":903,"volume":1920,"transactions":9,"vwap":1919},"2025-07-28",33.73,33.77,154000,{"date":1922,"open":1923,"high":1914,"low":1924,"close":1919,"change":679,"percent_change":416,"volume":1925,"transactions":9,"vwap":1919},"2025-07-25",33.65,33.63,40000,{"date":1927,"open":1928,"high":1898,"low":1881,"close":1929,"change":903,"percent_change":903,"volume":1087,"transactions":9,"vwap":1929},"2025-07-24",33.67,33.66,{"date":1931,"open":1924,"high":1928,"low":1932,"close":1929,"change":286,"percent_change":1187,"volume":1933,"transactions":9,"vwap":1929},"2025-07-23",33.47,159800,{"date":1935,"open":1904,"high":1904,"low":1936,"close":1937,"change":454,"percent_change":610,"volume":1938,"transactions":9,"vwap":1937},"2025-07-22",33.46,33.57,93800,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":206,"percent_change":187,"volume":1944,"transactions":9,"vwap":1943},"2025-07-21",33.5,33.69,33.6,71400,{"date":1946,"open":1929,"high":1929,"low":1947,"close":1948,"change":581,"percent_change":582,"volume":1949,"transactions":9,"vwap":1948},"2025-07-18",33.44,33.56,94300,{"date":1951,"open":1823,"high":1937,"low":1823,"close":1952,"change":251,"percent_change":543,"volume":1953,"transactions":9,"vwap":1952},"2025-07-17",33.55,142800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":679,"volume":1961,"transactions":9,"vwap":1959},"2025-07-16",33.42,33.45,33.267,33.41,0.036,195900,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":542,"volume":1968,"transactions":9,"vwap":1966},"2025-07-15",33.52,33.34,33.374,0.054,532700,{"date":1970,"open":1971,"high":1823,"low":1972,"close":1973,"change":581,"percent_change":582,"volume":1974,"transactions":9,"vwap":1973},"2025-07-14",33.33,33.232,33.32,81900,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":581,"percent_change":582,"volume":1980,"transactions":9,"vwap":1979},"2025-07-11",33.19,33.35,33.31,218700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":455,"percent_change":447,"volume":1987,"transactions":9,"vwap":1986},"2025-07-10",33.29,33.37,33.241,33.3,85100,{"date":1989,"open":1971,"high":1990,"low":1991,"close":1992,"change":18,"percent_change":523,"volume":1460,"transactions":9,"vwap":1992},"2025-07-09",33.435,33.17,33.38,{"date":1994,"open":1995,"high":1986,"low":1996,"close":1977,"change":108,"percent_change":454,"volume":1997,"transactions":9,"vwap":1977},"2025-07-08",33.24,33.099998,155800,{"date":1999,"open":1986,"high":1986,"low":2000,"close":2001,"change":877,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-07",33.063999,33.2,-0.42,103500,{"date":2005,"open":1991,"high":2006,"low":2007,"close":1965,"change":542,"percent_change":1226,"volume":742,"transactions":9,"vwap":1965},"2025-07-03",33.355,33.14,{"date":2009,"open":2010,"high":2001,"low":2011,"close":2012,"change":679,"percent_change":416,"volume":2013,"transactions":9,"vwap":2012},"2025-07-02",33.060001,32.996,33.18,128900,{"date":2015,"open":2007,"high":1991,"low":2016,"close":2017,"change":336,"percent_change":1390,"volume":2018,"transactions":9,"vwap":2017},"2025-07-01",32.93,33.07,323000,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2001,"change":187,"percent_change":1296,"volume":2023,"transactions":9,"vwap":2001},"2025-06-30",33.23,33.012001,121200,{"date":2025,"open":1996,"high":2026,"low":2027,"close":2028,"change":103,"percent_change":369,"volume":2029,"transactions":9,"vwap":2028},"2025-06-27",33.15,32.9,33.080002,197600,{"date":2031,"open":2032,"high":1983,"low":2033,"close":2034,"change":207,"percent_change":226,"volume":982,"transactions":9,"vwap":2034},"2025-06-26",33,32.861,33.02,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":251,"percent_change":994,"volume":2040,"transactions":9,"vwap":2039},"2025-06-25",32.96,32.739,32.92,555800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1187,"percent_change":705,"volume":2047,"transactions":9,"vwap":2046},"2025-06-24",32.72,32.84,32.62,32.78,112500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":128,"volume":2055,"transactions":9,"vwap":2053},"2025-06-23",32.35,32.54,32.224,32.51,0.251,134400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":377,"volume":2063,"transactions":9,"vwap":2061},"2025-06-20",32.57,32.575,32.172,32.259,-0.071,81200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2066,"change":766,"percent_change":307,"volume":2069,"transactions":9,"vwap":2066},"2025-06-18",32.33,33.95,32.253,126500,{"date":2071,"open":2072,"high":2051,"low":2073,"close":2074,"change":377,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-06-17",32.53,32.273,32.37,-0.68,162100,{"date":2078,"open":2079,"high":2045,"low":2080,"close":2081,"change":138,"percent_change":2082,"volume":917,"transactions":9,"vwap":2081},"2025-06-16",32.48,32.41,32.59,0.99,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":638,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-13",32.34,32.5,32.18,32.27,-0.89,215300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":186,"percent_change":197,"volume":2097,"transactions":9,"vwap":2096},"2025-06-12",32.49,32.665,32.405,32.56,143800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2053,"change":1181,"percent_change":740,"volume":2103,"transactions":9,"vwap":2053},"2025-06-11",32.66,32.695,32.43,140400,{"date":2105,"open":2079,"high":2106,"low":2107,"close":2108,"change":197,"percent_change":1502,"volume":1987,"transactions":9,"vwap":2108},"2025-06-10",32.6,32.337,32.58,{"date":2110,"open":2111,"high":2096,"low":2112,"close":2102,"change":207,"percent_change":276,"volume":1825,"transactions":9,"vwap":2102},"2025-06-09",32.44,32.29,{"date":2114,"open":2112,"high":2115,"low":2088,"close":2066,"change":317,"percent_change":1416,"volume":2116,"transactions":9,"vwap":2066},"2025-06-06",32.47,60300,{"date":2118,"open":2050,"high":2119,"low":2120,"close":2121,"change":377,"percent_change":2075,"volume":2122,"transactions":9,"vwap":2121},"2025-06-05",32.52,32.060001,32.12,72400,{"date":2124,"open":2085,"high":2125,"low":2126,"close":2085,"change":103,"percent_change":18,"volume":2127,"transactions":9,"vwap":2085},"2025-06-04",32.38,32.198,155400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":287,"percent_change":1028,"volume":2134,"transactions":9,"vwap":2133},"2025-06-03",32.19,32.385,32.080002,32.28,109300,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":207,"percent_change":276,"volume":2140,"transactions":9,"vwap":2139},"2025-06-02",31.77,32.11,32.049999,74800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":206,"percent_change":353,"volume":2147,"transactions":9,"vwap":2146},"2025-05-30",31.84,31.97,31.67,31.95,53400,{"date":2149,"open":2150,"high":2087,"low":2151,"close":2152,"change":903,"percent_change":903,"volume":2153,"transactions":9,"vwap":2152},"2025-05-29",32.14,31.81,31.91,56900,{"date":2155,"open":2132,"high":2132,"low":2152,"close":2152,"change":610,"percent_change":699,"volume":2116,"transactions":9,"vwap":2152},"2025-05-28",{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":318,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-05-27",31.79,32.0089989,31.68,32,1.68,72000,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":377,"percent_change":1291,"volume":2169,"transactions":9,"vwap":2168},"2025-05-23",31.27,31.59,31.47,108000,{"date":2171,"open":2172,"high":2132,"low":2173,"close":2174,"change":286,"percent_change":534,"volume":2175,"transactions":9,"vwap":2174},"2025-05-22",31.74,31.39,31.69,98200,{"date":2177,"open":2178,"high":2139,"low":2179,"close":2180,"change":308,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-05-21",31.82,31.53,31.6,-0.94,65300,{"date":2184,"open":2178,"high":2138,"low":2158,"close":2185,"change":307,"percent_change":243,"volume":2186,"transactions":9,"vwap":2185},"2025-05-20",31.9,151100,{"date":2188,"open":2189,"high":2190,"low":2145,"close":2191,"change":462,"percent_change":103,"volume":2192,"transactions":9,"vwap":2191},"2025-05-19",31.72,32.029999,32.02,118000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2161,"change":207,"percent_change":276,"volume":2198,"transactions":9,"vwap":2161},"2025-05-16",31.99,32.040001,31.803,57900,{"date":2200,"open":2174,"high":2195,"low":2145,"close":2185,"change":286,"percent_change":534,"volume":2201,"transactions":9,"vwap":2185},"2025-05-15",105500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2151,"change":187,"percent_change":143,"volume":2207,"transactions":9,"vwap":2151},"2025-05-14",31.7,31.89,31.655,250100,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2174,"change":498,"percent_change":1188,"volume":2212,"transactions":9,"vwap":2174},"2025-05-13",31.4,31.87,136500,{"date":2214,"open":2168,"high":2168,"low":2215,"close":2216,"change":705,"percent_change":2217,"volume":1302,"transactions":9,"vwap":2216},"2025-05-12",31.18,31.45,2.71,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":108,"percent_change":454,"volume":2224,"transactions":9,"vwap":2223},"2025-05-09",30.76,30.766,30.443,30.62,189300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":359,"percent_change":133,"volume":2231,"transactions":9,"vwap":2230},"2025-05-08",30.66,30.81,30.46,30.63,239900,{"date":2233,"open":2234,"high":2229,"low":2235,"close":2236,"change":251,"percent_change":1502,"volume":2237,"transactions":9,"vwap":2236},"2025-05-07",30.4,30.101,30.43,239400,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":393,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-06",30.17,30.437,30.29,-0.82,78800,{"date":2246,"open":2247,"high":2248,"low":2234,"close":2247,"change":752,"percent_change":1221,"volume":2249,"transactions":9,"vwap":2247},"2025-05-05",30.54,30.656,569600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":118,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-02",30.48,30.927,30.474,30.6,0.82,602700,{"date":2259,"open":2260,"high":2223,"low":2261,"close":2262,"change":1639,"percent_change":1106,"volume":2263,"transactions":9,"vwap":2262},"2025-05-01",30.47,30.28,30.35,226700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":335,"percent_change":572,"volume":2270,"transactions":9,"vwap":2269},"2025-04-30",29.67,30.13,29.5,30.059999,50300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":679,"percent_change":1468,"volume":2277,"transactions":9,"vwap":2276},"2025-04-29",29.95,30.16,29.9,30.11,75300,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":903,"percent_change":903,"volume":2283,"transactions":9,"vwap":2282},"2025-04-28",30.07,29.714,30,152300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2282,"change":1639,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2282},"2025-04-25",29.7,30.030001,29.695,0.98,125600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":19,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-04-24",29.24,29.79,29.22,29.71,1.61,126100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2293,"change":1597,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2293},"2025-04-23",29.48,29.628,29.135,1.74,94900,{"date":176,"open":172,"high":2307,"low":172,"close":2308,"change":1639,"percent_change":85,"volume":1368,"transactions":9,"vwap":2308},28.912,28.74]