[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUFR":3,"homepage-market-summary":25,"stock-historical-BUFR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUFR","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 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":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},37.65,37.71,37.735,37.595,37.52,0.13,0.35,1465952.612118,33.029999,1254821.8150303068,98.2,1544,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":19,"price":147,"is_up":11},"Comm Services","XLC",110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":15,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},28.19,1156316,422055175.572607,32.15,"2025-04-22",[176,179,188,196,203,210,220,229,237,245,254,264,273,284,293,304,312,323,333,342,349,356,364,371,378,384,390,398,405,413,420,426,433,438,444,451,457,463,469,474,481,486,491,499,509,520,530,540,547,556,566,575,581,590,596,605,612,621,628,634,639,644,650,657,664,670,675,682,688,697,703,709,715,719,727,732,736,743,749,756,763,769,773,780,786,790,795,799,803,806,809,814,820,826,833,840,846,849,853,858,863,867,871,875,883,889,895,900,909,915,921,928,933,939,944,950,958,963,969,975,983,991,997,1002,1011,1017,1023,1030,1038,1046,1052,1059,1068,1074,1081,1089,1096,1103,1109,1116,1123,1128,1134,1141,1147,1154,1162,1170,1176,1181,1185,1190,1195,1200,1205,1213,1219,1225,1230,1236,1243,1248,1252,1255,1261,1268,1275,1279,1283,1288,1292,1295,1300,1305,1308,1312,1315,1319,1323,1328,1332,1336,1340,1343,1346,1349,1353,1356,1360,1366,1369,1372,1376,1379,1382,1388,1391,1396,1400,1406,1410,1415,1419,1422,1426,1429,1434,1438,1442,1446,1450,1454,1458,1463,1469,1475,1481,1489,1496,1504,1512,1518,1525,1531,1536,1540,1545,1552,1557,1562,1565,1572,1579,1584,1588,1592,1596,1602,1606,1611,1616,1621,1628,1634,1639,1647,1654,1659,1663,1666,1669,1672,1677,1683,1688,1693,1697,1701,1705,1709,1712,1717,1721,1726,1730,1735,1739,1746,1750,1756,1761,1765,1772,1778,1783,1789,1796,1802,1808,1813,1821,1827,1833,1840,1845,1849,1854,1859,1863,1868,1872,1878,1885,1891,1898,1905,1910,1915,1919,1925,1928,1933,1938,1945,1951,1954,1959,1966,1973,1978,1983,1988,1993,1999,2004,2009,2015,2020,2025,2031,2039,2045,2051,2058,2064,2071,2079,2087,2092,2097,2102,2108,2113,2119,2125,2130,2136,2142,2149,2156,2160,2168,2175,2180,2186,2191,2198,2203,2209,2213,2217,2224,2231,2238,2244,2251,2258,2265,2270,2277,2284,2290,2297,2305,2312],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},3375,37.6567,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":18,"volume":185,"transactions":186,"vwap":187},"2026-10-01",37.47,37.55,37.36,0.05,1718936.829039,5397,37.4695,{"date":189,"open":190,"high":13,"low":181,"close":181,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",37.58,-0.05,-0.13,1267110.995282,3124,37.5952,{"date":197,"open":190,"high":190,"low":181,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",-0.03,-0.08,1271737.117729,3123,37.5053,{"date":204,"open":13,"high":13,"low":205,"close":182,"change":192,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",37.485,-0.35,1518500.6168,4211,37.5702,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":137,"volume":217,"transactions":218,"vwap":219},"2026-09-25",37.6,37.7,37.54,37.68,0.12,1205203.446024,3818,37.6432,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":107,"percent_change":198,"volume":226,"transactions":227,"vwap":228},"2026-09-24",37.53,37.6098,37.444,37.56,1103224.01359,3662,37.5378,{"date":230,"open":14,"high":14,"low":222,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",37.57,-0.1,-0.27,1369035.876433,3495,37.585,{"date":238,"open":13,"high":239,"low":13,"close":240,"change":241,"percent_change":191,"volume":242,"transactions":243,"vwap":244},"2026-09-22",37.73,37.67,-0.02,991912.639387,3149,37.6941,{"date":246,"open":247,"high":14,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",37.48,37.69,0.27,0.72,1129927.034027,3084,37.6536,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",37.44,37.305,37.42,0.04,0.11,1252503.867363,3230,37.3637,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":117,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",37.4,37.295,37.38,0.67,1181565.706615,2561,37.3456,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",37.3,37.33,36.99,37.13,-0.09,-0.24,1142856.10668,3657,37.2445,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":232,"percent_change":233,"volume":290,"transactions":291,"vwap":292},"2026-09-15",37.23,37.28,37.18,37.22,1423751.86464,3420,37.2128,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",37.29,37.37,37.2186,37.32,-0.04,-0.11,1055144.134295,2995,37.3151,{"date":305,"open":298,"high":306,"low":298,"close":183,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",37.43,0.2,0.54,945352.625438,2530,37.3986,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",37.24,37.245,37.1511,37.16,-0.15,-0.4,1182443.194284,2954,37.1971,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",37.39,37.2676,37.31,-0.07,-0.19,1180387.559621,2659,37.3164,{"date":334,"open":325,"high":335,"low":336,"close":268,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",37.5,37.375,-0.12,-0.32,1834735.042309,3223,37.4245,{"date":343,"open":344,"high":212,"low":181,"close":335,"change":199,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",37.59,-0.21,1133308.667502,3010,37.5099,{"date":350,"open":351,"high":190,"low":352,"close":190,"change":307,"percent_change":308,"volume":353,"transactions":354,"vwap":355},"2026-09-03",37.46,37.4169,1402947.879554,3144,37.5295,{"date":357,"open":298,"high":358,"low":359,"close":268,"change":360,"percent_change":249,"volume":361,"transactions":362,"vwap":363},"2026-09-02",37.405,37.27,0.1,1572262.029709,3304,37.3738,{"date":365,"open":183,"high":366,"low":367,"close":287,"change":192,"percent_change":206,"volume":368,"transactions":369,"vwap":370},"2026-09-01",37.659,37.205,1442919.589113,4361,37.2882,{"date":372,"open":325,"high":306,"low":373,"close":374,"change":198,"percent_change":199,"volume":375,"transactions":376,"vwap":377},"2026-08-31",37.325,37.41,1152046.876595,2825,37.3759,{"date":379,"open":181,"high":380,"low":325,"close":256,"change":198,"percent_change":199,"volume":381,"transactions":382,"vwap":383},"2026-08-28",37.5461,1542556.317356,3270,37.4532,{"date":385,"open":386,"high":247,"low":386,"close":181,"change":18,"percent_change":19,"volume":387,"transactions":388,"vwap":389},"2026-08-27",37.34,1957001.8666,4159,37.4364,{"date":391,"open":275,"high":392,"low":359,"close":386,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",37.355,0.03,0.08,1506186.337821,3588,37.3125,{"date":399,"open":386,"high":400,"low":401,"close":327,"change":184,"percent_change":18,"volume":402,"transactions":403,"vwap":404},"2026-08-25",37.3507,37.235,1443370.910747,4896,37.2961,{"date":406,"open":287,"high":407,"low":408,"close":409,"change":299,"percent_change":300,"volume":410,"transactions":411,"vwap":412},"2026-08-24",37.2984,37.21,37.26,1608672.753202,3776,37.2598,{"date":414,"open":415,"high":276,"low":415,"close":275,"change":394,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",37.25,0.21,1218620.720694,3115,37.2959,{"date":421,"open":287,"high":422,"low":367,"close":289,"change":232,"percent_change":233,"volume":423,"transactions":424,"vwap":425},"2026-08-20",37.3192,931367.117277,3086,37.2618,{"date":427,"open":275,"high":428,"low":429,"close":298,"change":393,"percent_change":394,"volume":430,"transactions":431,"vwap":432},"2026-08-19",37.385,37.285,1333355.609042,3485,37.342,{"date":434,"open":276,"high":276,"low":359,"close":295,"change":328,"percent_change":329,"volume":435,"transactions":436,"vwap":437},"2026-08-18",1445267.294824,2877,37.2929,{"date":439,"open":440,"high":440,"low":392,"close":183,"change":328,"percent_change":329,"volume":441,"transactions":442,"vwap":443},"2026-08-17",37.45,907478.269254,3186,37.3916,{"date":445,"open":266,"high":446,"low":325,"close":306,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",37.49,0,796800.191489,3283,37.4152,{"date":452,"open":258,"high":440,"low":453,"close":306,"change":394,"percent_change":416,"volume":454,"transactions":455,"vwap":456},"2026-08-13",37.35,3573714.181112,3574,37.3897,{"date":458,"open":325,"high":374,"low":298,"close":453,"change":102,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",0.16,1146062.932716,5528,37.348,{"date":464,"open":183,"high":296,"low":465,"close":295,"change":299,"percent_change":300,"volume":466,"transactions":467,"vwap":468},"2026-08-11",37.265,839494.145104,2610,37.3038,{"date":470,"open":327,"high":183,"low":295,"close":276,"change":447,"percent_change":447,"volume":471,"transactions":472,"vwap":473},"2026-08-10",927644.795574,4478,37.3298,{"date":475,"open":359,"high":386,"low":415,"close":276,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",0.09,0.24,1706514.423121,4333,37.2977,{"date":482,"open":288,"high":287,"low":288,"close":314,"change":107,"percent_change":198,"volume":483,"transactions":484,"vwap":485},"2026-08-06",1075108.300268,6036,37.242,{"date":487,"open":409,"high":268,"low":315,"close":415,"change":107,"percent_change":198,"volume":488,"transactions":489,"vwap":490},"2026-08-05",1398147.572118,5415,37.2815,{"date":492,"open":493,"high":275,"low":494,"close":409,"change":477,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",37.08,37.05,0.65,1402092.640821,9926,37.2368,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":117,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-03",36.88,37.04,36.825,37.02,0.68,2160079.545889,8674,37.0118,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",36.71,36.82,36.515,36.77,0.15,0.41,1277140.819519,10306,36.7261,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":19,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",36.46,36.64,36.395,36.62,0.96,945039.144073,3627,36.5532,{"date":531,"open":532,"high":523,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-29",36.56,36.24,36.27,-0.29,-0.79,1246655.045072,4781,36.3971,{"date":541,"open":532,"high":542,"low":543,"close":532,"change":259,"percent_change":260,"volume":544,"transactions":545,"vwap":546},"2026-07-28",36.63,36.44,827002.76843,2380,36.5656,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":259,"percent_change":260,"volume":553,"transactions":554,"vwap":555},"2026-07-27",36.67,36.69,36.41,36.52,1135602.745212,3072,36.485,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":393,"volume":563,"transactions":564,"vwap":565},"2026-07-24",36.5,36.6157,36.43,36.48,0.01,1080995.319368,4033,36.5158,{"date":567,"open":561,"high":568,"low":569,"close":570,"change":280,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",36.545,36.35,36.47,-0.65,1237495.803327,3779,36.4353,{"date":576,"open":525,"high":577,"low":525,"close":511,"change":241,"percent_change":191,"volume":578,"transactions":579,"vwap":580},"2026-07-22",36.76,774462.534751,2757,36.7214,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":416,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",36.66,36.73,36.5929,0.58,925239.687063,3470,36.6972,{"date":591,"open":550,"high":592,"low":552,"close":552,"change":299,"percent_change":300,"volume":593,"transactions":594,"vwap":595},"2026-07-20",36.705,1142878.290605,3680,36.5945,{"date":597,"open":558,"high":598,"low":599,"close":532,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-17",36.65,36.4801,-0.18,-0.49,1623158.95358,3177,36.5872,{"date":606,"open":511,"high":607,"low":583,"close":608,"change":328,"percent_change":329,"volume":609,"transactions":610,"vwap":611},"2026-07-16",36.8,36.74,1289342.532129,3945,36.733,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":102,"percent_change":459,"volume":618,"transactions":619,"vwap":620},"2026-07-15",36.75,36.8194,36.7049,36.81,1168704.672021,3047,36.7689,{"date":622,"open":511,"high":623,"low":523,"close":614,"change":260,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-14",36.755,0.3,1022011.978093,3042,36.7277,{"date":629,"open":608,"high":623,"low":525,"close":523,"change":318,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-13",-0.41,1146543.030188,3201,36.6697,{"date":635,"open":608,"high":636,"low":525,"close":636,"change":394,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-10",36.79,0.22,777500,{"date":640,"open":641,"high":511,"low":532,"close":511,"change":642,"percent_change":142,"volume":643,"transactions":9,"vwap":511},"2026-07-09",36.57,0.14,950900,{"date":645,"open":646,"high":647,"low":569,"close":641,"change":648,"percent_change":328,"volume":649,"transactions":9,"vwap":641},"2026-07-08",36.51,36.578,-0.025,1754500,{"date":651,"open":598,"high":583,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-07",36.541,36.595,-0.085,-0.23,1275100,{"date":658,"open":525,"high":659,"low":660,"close":661,"change":18,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-06",36.7,36.468,36.68,0.36,967000,{"date":665,"open":666,"high":598,"low":667,"close":668,"change":259,"percent_change":260,"volume":669,"transactions":9,"vwap":668},"2026-07-02",36.6,36.404,36.55,1087400,{"date":671,"open":555,"high":672,"low":673,"close":646,"change":241,"percent_change":191,"volume":674,"transactions":9,"vwap":646},"2026-07-01",36.84,36.445,1403900,{"date":676,"open":677,"high":532,"low":678,"close":679,"change":216,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-30",36.4,36.37,36.53,0.33,1107900,{"date":683,"open":684,"high":551,"low":685,"close":551,"change":249,"percent_change":686,"volume":687,"transactions":9,"vwap":551},"2026-06-29",36.33,36.19,0.75,1080100,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-26",36.029999,36.285,36.02,36.14,-0.06,-0.17,1240400,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":393,"percent_change":394,"volume":702,"transactions":9,"vwap":701},"2026-06-25",36.36,36.105,36.2,1448600,{"date":704,"open":685,"high":705,"low":706,"close":707,"change":241,"percent_change":694,"volume":708,"transactions":9,"vwap":707},"2026-06-24",36.355,36.12,36.17,2053100,{"date":710,"open":685,"high":711,"low":712,"close":685,"change":280,"percent_change":713,"volume":714,"transactions":9,"vwap":685},"2026-06-23",36.3,36.13,-0.66,1195000,{"date":716,"open":532,"high":532,"low":717,"close":560,"change":299,"percent_change":300,"volume":718,"transactions":9,"vwap":560},"2026-06-22",36.394,939100,{"date":720,"open":721,"high":722,"low":723,"close":570,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":570},"2026-06-18",36.45,36.501,36.402,0.17,0.47,1127200,{"date":728,"open":668,"high":668,"low":729,"close":711,"change":345,"percent_change":730,"volume":731,"transactions":9,"vwap":711},"2026-06-17",36.25,-0.58,1984800,{"date":733,"open":641,"high":734,"low":561,"close":646,"change":198,"percent_change":199,"volume":735,"transactions":9,"vwap":646},"2026-06-16",36.575,994600,{"date":737,"open":679,"high":738,"low":739,"close":740,"change":117,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-15",36.572,36.491,36.54,0.69,1528500,{"date":744,"open":534,"high":745,"low":706,"close":746,"change":360,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-12",36.32,36.29,0.28,912400,{"date":750,"open":751,"high":533,"low":752,"close":685,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":685},"2026-06-11",35.97,35.855,0.31,0.86,1164500,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":535,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-10",36.099998,36.185,35.88,-0.8,1280100,{"date":764,"open":765,"high":766,"low":767,"close":707,"change":299,"percent_change":300,"volume":768,"transactions":9,"vwap":707},"2026-06-09",36.34,36.375,35.81,2050500,{"date":770,"open":746,"high":765,"low":685,"close":771,"change":102,"percent_change":724,"volume":772,"transactions":9,"vwap":771},"2026-06-08",36.21,1444100,{"date":774,"open":775,"high":775,"low":700,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",36.49,36.15,-0.38,-1.04,2146000,{"date":781,"open":782,"high":668,"low":782,"close":679,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":679},"2026-06-04",36.39,0.07,0.19,1007600,{"date":787,"open":532,"high":532,"low":673,"close":522,"change":788,"percent_change":345,"volume":789,"transactions":9,"vwap":522},"2026-06-03",-0.075,2466300,{"date":791,"open":522,"high":668,"low":721,"close":792,"change":793,"percent_change":360,"volume":794,"transactions":9,"vwap":792},"2026-06-02",36.535,0.035,1031300,{"date":796,"open":646,"high":797,"low":660,"close":558,"change":107,"percent_change":198,"volume":798,"transactions":9,"vwap":558},"2026-06-01",37.256,1451000,{"date":800,"open":646,"high":552,"low":801,"close":646,"change":184,"percent_change":642,"volume":802,"transactions":9,"vwap":646},"2026-05-29",36.454,796900,{"date":804,"open":560,"high":570,"low":684,"close":522,"change":476,"percent_change":117,"volume":805,"transactions":9,"vwap":522},"2026-05-28",1185300,{"date":807,"open":678,"high":551,"low":745,"close":678,"change":562,"percent_change":393,"volume":808,"transactions":9,"vwap":678},"2026-05-27",1046300,{"date":810,"open":699,"high":811,"low":812,"close":699,"change":476,"percent_change":117,"volume":813,"transactions":9,"vwap":699},"2026-05-26",36.38,36.31,817200,{"date":815,"open":812,"high":816,"low":817,"close":534,"change":818,"percent_change":515,"volume":819,"transactions":9,"vwap":534},"2026-05-22",36.315,36.23,0.055,834500,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":818,"percent_change":515,"volume":825,"transactions":9,"vwap":824},"2026-05-21",36.060001,36.235,36.215,1666400,{"date":827,"open":692,"high":828,"low":829,"close":830,"change":642,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-20",36.18,36.0099983,36.16,0.39,970500,{"date":834,"open":835,"high":836,"low":837,"close":692,"change":279,"percent_change":838,"volume":839,"transactions":9,"vwap":692},"2026-05-19",36.080002,36.087002,35.96,-0.25,1099300,{"date":841,"open":842,"high":712,"low":843,"close":844,"change":184,"percent_change":642,"volume":845,"transactions":9,"vwap":844},"2026-05-18",36.049999,35.98,36.11,840200,{"date":847,"open":835,"high":712,"low":692,"close":822,"change":318,"percent_change":630,"volume":848,"transactions":9,"vwap":822},"2026-05-15",1014200,{"date":850,"open":830,"high":851,"low":706,"close":771,"change":476,"percent_change":117,"volume":852,"transactions":9,"vwap":771},"2026-05-14",36.22,1020200,{"date":854,"open":855,"high":693,"low":856,"close":706,"change":783,"percent_change":784,"volume":857,"transactions":9,"vwap":706},"2026-05-13",36.09,36.0050011,1243500,{"date":859,"open":860,"high":822,"low":861,"close":842,"change":107,"percent_change":198,"volume":862,"transactions":9,"vwap":842},"2026-05-12",36.040001,35.925,2660100,{"date":864,"open":842,"high":855,"low":865,"close":822,"change":562,"percent_change":393,"volume":866,"transactions":9,"vwap":822},"2026-05-11",36.028,886500,{"date":868,"open":860,"high":822,"low":869,"close":842,"change":476,"percent_change":117,"volume":870,"transactions":9,"vwap":842},"2026-05-08",36.0019989,889900,{"date":872,"open":860,"high":860,"low":873,"close":837,"change":198,"percent_change":199,"volume":874,"transactions":9,"vwap":837},"2026-05-07",35.895,1351100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":416,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-06",35.89,36,35.851,35.99,0.59,2447000,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":476,"percent_change":117,"volume":888,"transactions":9,"vwap":887},"2026-05-05",35.72,35.83,35.78,883700,{"date":890,"open":891,"high":887,"low":892,"close":893,"change":694,"percent_change":695,"volume":894,"transactions":9,"vwap":893},"2026-05-04",35.75,35.595,35.69,1047800,{"date":896,"open":887,"high":897,"low":898,"close":891,"change":259,"percent_change":260,"volume":899,"transactions":9,"vwap":891},"2026-05-01",35.85,35.74,1228600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-30",35.63,35.73,35.505,35.71,0.18,0.51,1183700,{"date":910,"open":911,"high":912,"low":913,"close":911,"change":393,"percent_change":394,"volume":914,"transactions":9,"vwap":911},"2026-04-29",35.53,35.548,35.45,835300,{"date":916,"open":917,"high":917,"low":913,"close":918,"change":919,"percent_change":280,"volume":920,"transactions":9,"vwap":918},"2026-04-28",35.55,35.5,-0.087,1004000,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":360,"volume":927,"transactions":9,"vwap":925},"2026-04-27",35.51,35.6,35.587,0.037,792800,{"date":929,"open":913,"high":930,"low":931,"close":917,"change":360,"percent_change":747,"volume":932,"transactions":9,"vwap":917},"2026-04-24",35.57,35.435,892000,{"date":934,"open":935,"high":936,"low":937,"close":913,"change":299,"percent_change":300,"volume":938,"transactions":9,"vwap":913},"2026-04-23",35.41,35.52,35.255,975500,{"date":940,"open":941,"high":918,"low":941,"close":942,"change":906,"percent_change":907,"volume":943,"transactions":9,"vwap":942},"2026-04-22",35.4,35.49,1509100,{"date":945,"open":942,"high":942,"low":946,"close":947,"change":337,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-21",35.27,35.31,-0.34,917100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":191,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-20",35.39,35.451,35.35,35.43,-0.14,1083300,{"date":959,"open":935,"high":936,"low":960,"close":961,"change":784,"percent_change":308,"volume":962,"transactions":9,"vwap":961},"2026-04-17",35.37,35.48,1541100,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":783,"percent_change":307,"volume":968,"transactions":9,"vwap":966},"2026-04-16",35.28,35.29,35.187,1318200,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":360,"percent_change":747,"volume":974,"transactions":9,"vwap":973},"2026-04-15",35.09,35.25,35.22,1438400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":416,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-14",34.98,35.13,34.96,35.12,0.6,1439100,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-04-13",34.68,34.91,34.63,0.195,0.56,2412500,{"date":992,"open":993,"high":994,"low":985,"close":995,"change":648,"percent_change":328,"volume":996,"transactions":9,"vwap":995},"2026-04-10",34.74,34.796,34.715,827100,{"date":998,"open":999,"high":1000,"low":999,"close":993,"change":18,"percent_change":142,"volume":1001,"transactions":9,"vwap":993},"2026-04-09",34.52,34.769,1171300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-08",34.55,34.64,34.461,34.61,0.53,1.56,1252800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":447,"percent_change":447,"volume":1016,"transactions":9,"vwap":1014},"2026-04-07",33.96,34.080002,33.815,1382000,{"date":1018,"open":1019,"high":1014,"low":1020,"close":1014,"change":1021,"percent_change":753,"volume":1022,"transactions":9,"vwap":1014},"2026-04-06",33.99,33.961,0.105,1142600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":793,"percent_change":360,"volume":1029,"transactions":9,"vwap":1028},"2026-04-02",33.67,34.035,33.6,33.975,1607700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":724,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-01",33.88,34.049999,33.86,33.94,0.5,1472400,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-31",33.33,33.805,33.77,0.63,1.9,2065200,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":299,"percent_change":337,"volume":1051,"transactions":9,"vwap":1050},"2026-03-30",33.42,33.035,33.14,1761600,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":319,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-27",33.5,33.154,33.18,-1.19,1609000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-26",33.73,33.875,33.56,33.58,-0.37,-1.09,1054200,{"date":1069,"open":1070,"high":1033,"low":1034,"close":1071,"change":515,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-25",34.02,33.95,0.44,1252400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":232,"percent_change":535,"volume":1080,"transactions":9,"vwap":1079},"2026-03-24",33.78,33.93,33.685,33.8,1427800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":747,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-23",33.92,34.11,33.82,33.9,0.83,1217100,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":535,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-20",33.89,33.525,33.62,-0.86,964600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":299,"percent_change":337,"volume":1102,"transactions":9,"vwap":1101},"2026-03-19",33.81,34.014999,33.744,33.91,1567000,{"date":1104,"open":1105,"high":1105,"low":1071,"close":1071,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1071},"2026-03-18",34.19,-0.28,-0.82,1267800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":102,"percent_change":906,"volume":1115,"transactions":9,"vwap":1114},"2026-03-17",34.26,34.32,34.2,34.23,949100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":117,"percent_change":153,"volume":1122,"transactions":9,"vwap":1121},"2026-03-16",34.12,34.245,34.07,34.17,1259600,{"date":1124,"open":1125,"high":1126,"low":1086,"close":1083,"change":300,"percent_change":338,"volume":1127,"transactions":9,"vwap":1083},"2026-03-13",34.099998,34.21,1626700,{"date":1129,"open":1126,"high":1126,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-12",34.029999,-0.3,-0.87,2058600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":447,"percent_change":447,"volume":1140,"transactions":9,"vwap":1139},"2026-03-11",34.36,34.39,34.235,34.33,1123000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1139,"change":299,"percent_change":337,"volume":1146,"transactions":9,"vwap":1139},"2026-03-10",34.37,34.51,34.27,1162000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1143,"change":416,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1143},"2026-03-09",34,34.4,33.87,0.61,1691100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":535,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-06",34.165,34.29,34.09,34.16,-0.84,1099600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":279,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-05",34.42,34.545,34.28,34.45,-0.26,1720000,{"date":1171,"open":1172,"high":1173,"low":1137,"close":1174,"change":18,"percent_change":142,"volume":1175,"transactions":9,"vwap":1174},"2026-03-04",34.47,34.6,34.54,1784000,{"date":1177,"open":1145,"high":1172,"low":1178,"close":1179,"change":337,"percent_change":206,"volume":1180,"transactions":9,"vwap":1179},"2026-03-03",34.084999,34.41,2860000,{"date":1182,"open":1157,"high":1005,"low":1157,"close":1183,"change":241,"percent_change":694,"volume":1184,"transactions":9,"vwap":1183},"2026-03-02",34.53,1599100,{"date":1186,"open":1167,"high":1187,"low":1188,"close":1004,"change":232,"percent_change":535,"volume":1189,"transactions":9,"vwap":1004},"2026-02-27",34.58,34.43,852700,{"date":1191,"open":993,"high":993,"low":1192,"close":1193,"change":279,"percent_change":1168,"volume":1194,"transactions":9,"vwap":1193},"2026-02-26",34.504,34.65,1664900,{"date":1196,"open":1197,"high":993,"low":1005,"close":993,"change":515,"percent_change":1198,"volume":1199,"transactions":9,"vwap":993},"2026-02-25",34.69,0.43,773900,{"date":1201,"open":1172,"high":1202,"low":1136,"close":1203,"change":515,"percent_change":1072,"volume":1204,"transactions":9,"vwap":1203},"2026-02-24",34.596,34.59,873100,{"date":1206,"open":1173,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-23",34.62,34.385,34.44,-0.175,-0.51,1296800,{"date":1214,"open":1209,"high":1215,"low":1164,"close":1216,"change":1217,"percent_change":831,"volume":1218,"transactions":9,"vwap":1216},"2026-02-20",34.625,34.615,0.135,1299000,{"date":1220,"open":1172,"high":1221,"low":1222,"close":1223,"change":191,"percent_change":956,"volume":1224,"transactions":9,"vwap":1223},"2026-02-19",34.518,34.404,34.48,1131900,{"date":1226,"open":1227,"high":1173,"low":1209,"close":1183,"change":476,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1183},"2026-02-18",34.49,0.26,992900,{"date":1231,"open":1136,"high":1232,"low":1233,"close":1209,"change":1234,"percent_change":784,"volume":1235,"transactions":9,"vwap":1209},"2026-02-17",34.485,34.22,0.065,1205600,{"date":1237,"open":1137,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":259,"volume":1242,"transactions":9,"vwap":1240},"2026-02-13",34.5,34.262,34.375,0.015,1014300,{"date":1244,"open":985,"high":1197,"low":1245,"close":1136,"change":1106,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1136},"2026-02-12",34.355,-0.81,1573600,{"date":1249,"open":1250,"high":1250,"low":1174,"close":1005,"change":259,"percent_change":216,"volume":1251,"transactions":9,"vwap":1005},"2026-02-11",34.76,1472800,{"date":1253,"open":1193,"high":995,"low":1173,"close":1173,"change":694,"percent_change":695,"volume":1254,"transactions":9,"vwap":1173},"2026-02-10",1445500,{"date":1256,"open":999,"high":1257,"low":1144,"close":1258,"change":394,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-09",34.71,34.66,0.23,1278400,{"date":1262,"open":1263,"high":1207,"low":1264,"close":1187,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1187},"2026-02-06",34.34,34.334,0.34,0.99,1238500,{"date":1269,"open":1270,"high":1271,"low":1121,"close":1272,"change":345,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-05",34.31,34.374,34.24,-0.61,1637000,{"date":1276,"open":1203,"high":1203,"low":1277,"close":1167,"change":279,"percent_change":1168,"volume":1278,"transactions":9,"vwap":1167},"2026-02-04",34.325,1573100,{"date":1280,"open":1281,"high":1281,"low":1240,"close":1174,"change":192,"percent_change":1065,"volume":1282,"transactions":9,"vwap":1174},"2026-02-03",34.72,1903800,{"date":1284,"open":1183,"high":1285,"low":999,"close":1286,"change":216,"percent_change":19,"volume":1287,"transactions":9,"vwap":1286},"2026-02-02",34.7,34.67,1841900,{"date":1289,"open":1223,"high":1207,"low":1290,"close":1004,"change":694,"percent_change":695,"volume":1291,"transactions":9,"vwap":1004},"2026-01-30",34.46,1206200,{"date":1293,"open":985,"high":985,"low":1208,"close":1007,"change":198,"percent_change":279,"volume":1294,"transactions":9,"vwap":1007},"2026-01-29",1467900,{"date":1296,"open":1258,"high":1297,"low":1173,"close":1005,"change":1298,"percent_change":107,"volume":1299,"transactions":9,"vwap":1005},"2026-01-28",34.676,-0.005,1170100,{"date":1301,"open":1203,"high":1286,"low":1203,"close":1302,"change":1303,"percent_change":18,"volume":1304,"transactions":9,"vwap":1302},"2026-01-27",34.645,0.045,1228700,{"date":1306,"open":1144,"high":987,"low":1144,"close":1173,"change":394,"percent_change":1259,"volume":1307,"transactions":9,"vwap":1173},"2026-01-26",1229600,{"date":1309,"open":999,"high":1310,"low":1290,"close":999,"change":393,"percent_change":476,"volume":1311,"transactions":9,"vwap":999},"2026-01-23",34.57,1572400,{"date":1313,"open":1174,"high":1004,"low":1209,"close":1227,"change":394,"percent_change":1259,"volume":1314,"transactions":9,"vwap":1227},"2026-01-22",1671900,{"date":1316,"open":1145,"high":1227,"low":1317,"close":1179,"change":416,"percent_change":1152,"volume":1318,"transactions":9,"vwap":1179},"2026-01-21",34.205,2543100,{"date":1320,"open":1157,"high":1143,"low":1121,"close":1113,"change":1321,"percent_change":778,"volume":1322,"transactions":9,"vwap":1113},"2026-01-20",-0.36,1699800,{"date":1324,"open":1173,"high":1173,"low":1238,"close":1325,"change":1326,"percent_change":102,"volume":1327,"transactions":9,"vwap":1325},"2026-01-16",34.56,0.02,1167300,{"date":1329,"open":1173,"high":1173,"low":1330,"close":1174,"change":259,"percent_change":216,"volume":1331,"transactions":9,"vwap":1174},"2026-01-15",34.519,1713600,{"date":1333,"open":1227,"high":1238,"low":1334,"close":1238,"change":191,"percent_change":956,"volume":1335,"transactions":9,"vwap":1238},"2026-01-14",34.383,1622300,{"date":1337,"open":1207,"high":1207,"low":1338,"close":1004,"change":299,"percent_change":337,"volume":1339,"transactions":9,"vwap":1004},"2026-01-13",34.503,1161200,{"date":1341,"open":1238,"high":1173,"low":1188,"close":1203,"change":259,"percent_change":216,"volume":1342,"transactions":9,"vwap":1203},"2026-01-12",974700,{"date":1344,"open":1238,"high":1187,"low":1167,"close":1004,"change":394,"percent_change":1259,"volume":1345,"transactions":9,"vwap":1004},"2026-01-09",1011600,{"date":1347,"open":1167,"high":1223,"low":1137,"close":1172,"change":259,"percent_change":216,"volume":1348,"transactions":9,"vwap":1172},"2026-01-08",816200,{"date":1350,"open":1238,"high":1183,"low":1188,"close":1188,"change":328,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1188},"2026-01-07",-0.2,1191400,{"date":1354,"open":1179,"high":1238,"low":1137,"close":1238,"change":260,"percent_change":137,"volume":1355,"transactions":9,"vwap":1238},"2026-01-06",1443400,{"date":1357,"open":1179,"high":1209,"low":1358,"close":1137,"change":476,"percent_change":1228,"volume":1359,"transactions":9,"vwap":1137},"2026-01-05",34.364,1908300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1362,"change":259,"percent_change":216,"volume":1365,"transactions":9,"vwap":1362},"2026-01-02",34.3,34.38,34.231,964100,{"date":1367,"open":1150,"high":1150,"low":1111,"close":1111,"change":337,"percent_change":206,"volume":1368,"transactions":9,"vwap":1111},"2025-12-31",871900,{"date":1370,"open":1363,"high":1179,"low":1245,"close":1363,"change":562,"percent_change":393,"volume":1371,"transactions":9,"vwap":1363},"2025-12-30",846200,{"date":1373,"open":1363,"high":1150,"low":1374,"close":1143,"change":299,"percent_change":337,"volume":1375,"transactions":9,"vwap":1143},"2025-12-29",34.335,1169500,{"date":1377,"open":1188,"high":1209,"low":1363,"close":1179,"change":562,"percent_change":393,"volume":1378,"transactions":9,"vwap":1179},"2025-12-26",715200,{"date":1380,"open":1136,"high":1164,"low":1362,"close":1150,"change":793,"percent_change":360,"volume":1381,"transactions":9,"vwap":1150},"2025-12-24",359900,{"date":1383,"open":1166,"high":1143,"low":1384,"close":1385,"change":1386,"percent_change":637,"volume":1387,"transactions":9,"vwap":1385},"2025-12-23",34.265,34.365,0.075,957700,{"date":1389,"open":1166,"high":1139,"low":1114,"close":1157,"change":260,"percent_change":137,"volume":1390,"transactions":9,"vwap":1157},"2025-12-22",1345000,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":459,"percent_change":725,"volume":1395,"transactions":9,"vwap":1394},"2025-12-19",34.060001,34.18,1273000,{"date":1397,"open":1033,"high":1158,"low":1398,"close":1070,"change":784,"percent_change":989,"volume":1399,"transactions":9,"vwap":1070},"2025-12-18",33.942,1585700,{"date":1401,"open":1070,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":571,"volume":1405,"transactions":9,"vwap":1403},"2025-12-17",34.071999,33.83,-0.22,1031700,{"date":1407,"open":1408,"high":1113,"low":1035,"close":1033,"change":447,"percent_change":447,"volume":1409,"transactions":9,"vwap":1033},"2025-12-16",34.040001,1179300,{"date":1411,"open":1412,"high":1394,"low":1413,"close":1033,"change":241,"percent_change":694,"volume":1414,"transactions":9,"vwap":1033},"2025-12-15",34.13,34.022999,890000,{"date":1416,"open":1114,"high":1114,"low":1417,"close":1120,"change":337,"percent_change":206,"volume":1418,"transactions":9,"vwap":1120},"2025-12-12",33.985,1023900,{"date":1420,"open":1118,"high":1126,"low":1408,"close":1105,"change":394,"percent_change":1259,"volume":1421,"transactions":9,"vwap":1105},"2025-12-11",750700,{"date":1423,"open":1408,"high":1105,"low":1424,"close":1084,"change":260,"percent_change":137,"volume":1425,"transactions":9,"vwap":1084},"2025-12-10",33.992,1049500,{"date":1427,"open":1033,"high":1125,"low":1149,"close":1149,"change":694,"percent_change":600,"volume":1428,"transactions":9,"vwap":1149},"2025-12-09",974500,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1393,"change":299,"percent_change":337,"volume":1433,"transactions":9,"vwap":1393},"2025-12-08",34.14,34.0050011,687400,{"date":1435,"open":1158,"high":1436,"low":1393,"close":1125,"change":102,"percent_change":906,"volume":1437,"transactions":9,"vwap":1125},"2025-12-05",34.138,692400,{"date":1439,"open":1014,"high":1014,"low":1440,"close":1408,"change":447,"percent_change":447,"volume":1441,"transactions":9,"vwap":1408},"2025-12-04",33.97,998500,{"date":1443,"open":1440,"high":1393,"low":1444,"close":1408,"change":783,"percent_change":416,"volume":1445,"transactions":9,"vwap":1408},"2025-12-03",33.934,962400,{"date":1447,"open":1448,"high":1099,"low":1083,"close":1440,"change":259,"percent_change":216,"volume":1449,"transactions":9,"vwap":1440},"2025-12-02",33.98,796200,{"date":1451,"open":1101,"high":1149,"low":1032,"close":1077,"change":1452,"percent_change":329,"volume":1453,"transactions":9,"vwap":1077},"2025-12-01",-0.065,856200,{"date":1455,"open":1071,"high":1149,"low":1091,"close":1456,"change":1021,"percent_change":753,"volume":1457,"transactions":9,"vwap":1456},"2025-11-28",33.995,306000,{"date":1459,"open":1460,"high":1461,"low":1098,"close":1091,"change":360,"percent_change":624,"volume":1462,"transactions":9,"vwap":1091},"2025-11-26",33.84,33.935,716400,{"date":1464,"open":1465,"high":1041,"low":1054,"close":1466,"change":784,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-11-25",33.63,33.79,0.57,964700,{"date":1470,"open":1048,"high":1471,"low":1472,"close":1027,"change":249,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1027},"2025-11-24",33.647,33.404,0.81,1261500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1040,"change":416,"percent_change":1043,"volume":1480,"transactions":9,"vwap":1040},"2025-11-21",33.22,33.475,33.055,1465500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1168,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-20",33.69,33.738,33.09,33.12,-0.78,1410700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":783,"percent_change":416,"volume":1495,"transactions":9,"vwap":1494},"2025-11-19",33.35,33.51,33.28,33.38,1673400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":956,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-18",33.39,33.44,33.183,33.31,-0.42,1573800,{"date":1505,"open":1064,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-17",33.66,33.36,33.45,-0.16,-0.48,981200,{"date":1513,"open":1514,"high":1483,"low":1515,"close":1516,"change":1326,"percent_change":102,"volume":1517,"transactions":9,"vwap":1516},"2025-11-14",33.48,33.374,33.61,1205100,{"date":1519,"open":1079,"high":1079,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-11-13",33.55,33.59,-0.245,-0.72,1160300,{"date":1526,"open":1151,"high":1151,"low":1527,"close":1528,"change":1529,"percent_change":562,"volume":1530,"transactions":9,"vwap":1528},"2025-11-12",33.771,33.835,0.005,1098800,{"date":1532,"open":1079,"high":1533,"low":1534,"close":1403,"change":393,"percent_change":476,"volume":1535,"transactions":9,"vwap":1403},"2025-11-11",33.85,33.75,715900,{"date":1537,"open":1538,"high":1085,"low":1538,"close":1079,"change":637,"percent_change":132,"volume":1539,"transactions":9,"vwap":1079},"2025-11-10",33.65,1006500,{"date":1541,"open":1542,"high":1064,"low":1543,"close":1064,"change":259,"percent_change":216,"volume":1544,"transactions":9,"vwap":1064},"2025-11-07",33.52,33.315,1114100,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":601,"volume":1551,"transactions":9,"vwap":1549},"2025-11-06",33.71,33.495,33.54,-0.165,1314100,{"date":1553,"open":1521,"high":1042,"low":1521,"close":1554,"change":1555,"percent_change":747,"volume":1556,"transactions":9,"vwap":1554},"2025-11-05",33.705,0.095,874500,{"date":1558,"open":1027,"high":1559,"low":1064,"close":1516,"change":695,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1516},"2025-11-04",33.707,-0.5,1318400,{"date":1563,"open":1533,"high":1533,"low":1483,"close":1076,"change":793,"percent_change":360,"volume":1564,"transactions":9,"vwap":1076},"2025-11-03",959500,{"date":1566,"open":1533,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":783,"volume":1571,"transactions":9,"vwap":1569},"2025-10-31",33.859,33.68,33.745,0.025,778900,{"date":1573,"open":1574,"high":1528,"low":1575,"close":1576,"change":300,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-10-30",33.76,33.714,33.72,-0.33,1056000,{"date":1580,"open":1091,"high":1086,"low":1581,"close":1403,"change":1582,"percent_change":232,"volume":1583,"transactions":9,"vwap":1403},"2025-10-29",33.74,-0.035,1562800,{"date":1585,"open":1083,"high":1083,"low":1403,"close":1586,"change":1570,"percent_change":783,"volume":1587,"transactions":9,"vwap":1586},"2025-10-28",33.865,1005100,{"date":1589,"open":1403,"high":1032,"low":1015,"close":1460,"change":642,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1460},"2025-10-27",0.42,1016400,{"date":1593,"open":1061,"high":1042,"low":1568,"close":1594,"change":476,"percent_change":249,"volume":1595,"transactions":9,"vwap":1594},"2025-10-24",33.7,946300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1516,"change":476,"percent_change":249,"volume":1601,"transactions":9,"vwap":1516},"2025-10-23",33.53,33.64,33.504,1023000,{"date":1603,"open":1516,"high":1516,"low":1604,"close":1542,"change":654,"percent_change":838,"volume":1605,"transactions":9,"vwap":1542},"2025-10-22",33.386,1075900,{"date":1607,"open":1027,"high":1465,"low":1608,"close":1609,"change":1241,"percent_change":259,"volume":1610,"transactions":9,"vwap":1609},"2025-10-21",33.543,33.605,832900,{"date":1612,"open":1613,"high":1609,"low":1614,"close":1521,"change":416,"percent_change":1043,"volume":1615,"transactions":9,"vwap":1521},"2025-10-20",33.49,33.484,696100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1494,"change":642,"percent_change":1590,"volume":1587,"transactions":9,"vwap":1494},"2025-10-17",33.23,33.41,33.175,{"date":1622,"open":1499,"high":1623,"low":1624,"close":1625,"change":192,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-16",33.447,33.124,33.24,-0.39,895100,{"date":1629,"open":1508,"high":1630,"low":1631,"close":1632,"change":394,"percent_change":477,"volume":1633,"transactions":9,"vwap":1632},"2025-10-15",33.485,33.21,33.37,1215900,{"date":1635,"open":1636,"high":1494,"low":1479,"close":1637,"change":191,"percent_change":318,"volume":1638,"transactions":9,"vwap":1637},"2025-10-14",33.19,33.29,826800,{"date":1640,"open":1641,"high":1632,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-10-13",33.27,33.235,33.34,0.29,0.88,745600,{"date":1648,"open":1598,"high":1649,"low":21,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-10",33.566,33.049999,-0.46,-1.37,1480200,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1492,"change":107,"percent_change":198,"volume":1658,"transactions":9,"vwap":1492},"2025-10-09",33.57,33.46,1077200,{"date":1660,"open":1054,"high":1549,"low":1661,"close":1542,"change":1234,"percent_change":784,"volume":1662,"transactions":9,"vwap":1542},"2025-10-08",33.455,895800,{"date":1664,"open":1063,"high":1063,"low":1619,"close":1661,"change":1452,"percent_change":329,"volume":1665,"transactions":9,"vwap":1661},"2025-10-07",1150700,{"date":1667,"open":1514,"high":1656,"low":1657,"close":1542,"change":783,"percent_change":416,"volume":1668,"transactions":9,"vwap":1542},"2025-10-06",1348600,{"date":1670,"open":1054,"high":1598,"low":1619,"close":1508,"change":107,"percent_change":198,"volume":1671,"transactions":9,"vwap":1508},"2025-10-03",1533500,{"date":1673,"open":1054,"high":1674,"low":1675,"close":1657,"change":1298,"percent_change":107,"volume":1676,"transactions":9,"vwap":1657},"2025-10-02",33.505,33.402,776100,{"date":1678,"open":1491,"high":1679,"low":1680,"close":1681,"change":1303,"percent_change":18,"volume":1682,"transactions":9,"vwap":1681},"2025-10-01",33.486,33.32,33.465,1253700,{"date":1684,"open":1491,"high":1685,"low":1686,"close":1048,"change":783,"percent_change":416,"volume":1687,"transactions":9,"vwap":1048},"2025-09-30",33.425,33.305,985700,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1491,"change":1326,"percent_change":102,"volume":1692,"transactions":9,"vwap":1491},"2025-09-29",33.4,33.311,768400,{"date":1694,"open":1641,"high":1040,"low":1695,"close":1040,"change":216,"percent_change":662,"volume":1696,"transactions":9,"vwap":1040},"2025-09-26",33.195,758300,{"date":1698,"open":1631,"high":1618,"low":1699,"close":1631,"change":694,"percent_change":600,"volume":1700,"transactions":9,"vwap":1631},"2025-09-25",33.095001,914200,{"date":1702,"open":1040,"high":1643,"low":1703,"close":1641,"change":107,"percent_change":198,"volume":1704,"transactions":9,"vwap":1641},"2025-09-24",33.202,907000,{"date":1706,"open":1619,"high":1619,"low":1707,"close":1493,"change":300,"percent_change":1577,"volume":1708,"transactions":9,"vwap":1493},"2025-09-23",33.244,1123700,{"date":1710,"open":1680,"high":1690,"low":1637,"close":1498,"change":1303,"percent_change":18,"volume":1711,"transactions":9,"vwap":1498},"2025-09-22",670000,{"date":1713,"open":1040,"high":1507,"low":1714,"close":1715,"change":1234,"percent_change":307,"volume":1716,"transactions":9,"vwap":1715},"2025-09-19",33.261,33.345,726300,{"date":1718,"open":1501,"high":1680,"low":1719,"close":1493,"change":783,"percent_change":416,"volume":1720,"transactions":9,"vwap":1493},"2025-09-18",33.225,1034100,{"date":1722,"open":1631,"high":1723,"low":1724,"close":1631,"change":447,"percent_change":447,"volume":1725,"transactions":9,"vwap":1631},"2025-09-17",33.25,33.084999,758100,{"date":1727,"open":1625,"high":1723,"low":1728,"close":1631,"change":241,"percent_change":694,"volume":1729,"transactions":9,"vwap":1631},"2025-09-16",33.17,892500,{"date":1731,"open":1732,"high":1625,"low":1733,"close":1618,"change":102,"percent_change":906,"volume":1734,"transactions":9,"vwap":1618},"2025-09-15",33.2,33.192,759700,{"date":1736,"open":1728,"high":1732,"low":1737,"close":1728,"change":562,"percent_change":393,"volume":1738,"transactions":9,"vwap":1728},"2025-09-12",33.15,648000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":260,"percent_change":680,"volume":1745,"transactions":9,"vwap":1744},"2025-09-11",33.099998,33.176,33.040001,33.16,900600,{"date":1747,"open":1486,"high":1486,"low":1748,"close":1650,"change":184,"percent_change":515,"volume":1749,"transactions":9,"vwap":1650},"2025-09-10",33,1269700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1748,"change":1303,"percent_change":642,"volume":1755,"transactions":9,"vwap":1748},"2025-09-09",32.98,33.060001,32.908,1148000,{"date":1757,"open":1752,"high":1752,"low":1758,"close":1759,"change":1303,"percent_change":642,"volume":1760,"transactions":9,"vwap":1759},"2025-09-08",32.91,32.955,1240100,{"date":1762,"open":1763,"high":21,"low":1764,"close":1758,"change":198,"percent_change":279,"volume":1627,"transactions":9,"vwap":1758},"2025-09-05",33.0050011,32.777,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":724,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-04",32.85,32.94,32.78,0.52,918900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1774,"change":394,"percent_change":477,"volume":1777,"transactions":9,"vwap":1774},"2025-09-03",32.77,32.79,32.682,728000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":337,"percent_change":1065,"volume":1462,"transactions":9,"vwap":1781},"2025-09-02",32.63,32.69,32.505,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":279,"percent_change":233,"volume":1788,"transactions":9,"vwap":1787},"2025-08-29",32.89,32.735,32.81,765300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":818,"percent_change":724,"volume":1795,"transactions":9,"vwap":1794},"2025-08-28",32.86,32.92,32.793,32.9,1051400,{"date":1797,"open":1798,"high":1767,"low":1799,"close":1800,"change":1303,"percent_change":642,"volume":1801,"transactions":9,"vwap":1800},"2025-08-27",32.82,32.76,32.845,1218200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":394,"percent_change":477,"volume":1807,"transactions":9,"vwap":1805},"2025-08-26",32.71,32.8,32.685,734700,{"date":1809,"open":1810,"high":1775,"low":1811,"close":1811,"change":1452,"percent_change":1351,"volume":1812,"transactions":9,"vwap":1811},"2025-08-25",32.75,32.72,801500,{"date":1814,"open":1815,"high":1798,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-08-22",32.54,32.53,32.785,0.305,0.94,818100,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":279,"percent_change":1106,"volume":1826,"transactions":9,"vwap":1825},"2025-08-21",32.55,32.423,32.48,793100,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":191,"percent_change":318,"volume":1832,"transactions":9,"vwap":1831},"2025-08-20",32.6,32.39,32.57,2109700,{"date":1834,"open":1781,"high":1835,"low":1836,"close":1837,"change":232,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-08-19",32.74,32.58,32.62,-0.31,935000,{"date":1841,"open":1842,"high":1843,"low":1780,"close":1811,"change":1326,"percent_change":102,"volume":1844,"transactions":9,"vwap":1811},"2025-08-18",32.7,32.73,724100,{"date":1846,"open":1774,"high":1769,"low":1847,"close":1842,"change":198,"percent_change":279,"volume":1848,"transactions":9,"vwap":1842},"2025-08-15",32.68,678900,{"date":1850,"open":1847,"high":1851,"low":1852,"close":1843,"change":447,"percent_change":447,"volume":1853,"transactions":9,"vwap":1843},"2025-08-14",32.745,32.66,496900,{"date":1855,"open":1811,"high":1856,"low":1857,"close":1843,"change":259,"percent_change":216,"volume":1858,"transactions":9,"vwap":1843},"2025-08-13",32.767,32.67,1044600,{"date":1860,"open":1816,"high":1781,"low":1861,"close":1781,"change":416,"percent_change":495,"volume":1862,"transactions":9,"vwap":1781},"2025-08-12",32.52,671300,{"date":1864,"open":1865,"high":1836,"low":1866,"close":1825,"change":241,"percent_change":694,"volume":1867,"transactions":9,"vwap":1825},"2025-08-11",32.535,32.46,1078300,{"date":1869,"open":1830,"high":1816,"low":1830,"close":1870,"change":515,"percent_change":1871,"volume":1615,"transactions":9,"vwap":1870},"2025-08-08",32.5,0.46,{"date":1873,"open":1874,"high":1870,"low":1875,"close":1876,"change":241,"percent_change":694,"volume":1877,"transactions":9,"vwap":1876},"2025-08-07",32.47,32.26,32.35,956900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":18,"percent_change":122,"volume":1884,"transactions":9,"vwap":1883},"2025-08-06",32.28,32.4,32.233,32.37,1072500,{"date":1886,"open":1887,"high":1883,"low":1888,"close":1889,"change":654,"percent_change":1168,"volume":1890,"transactions":9,"vwap":1889},"2025-08-05",32.36,32.195,32.24,564700,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1818,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-04",32.11,32.33,32.325,0.95,1130300,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1131,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-08-01",32.16,31.934,32.02,-0.93,1192600,{"date":1906,"open":1870,"high":1815,"low":1907,"close":1908,"change":694,"percent_change":329,"volume":1909,"transactions":9,"vwap":1908},"2025-07-31",32.29,32.32,959000,{"date":1911,"open":1881,"high":1874,"low":1912,"close":1913,"change":107,"percent_change":198,"volume":1914,"transactions":9,"vwap":1913},"2025-07-30",32.3,32.38,1153900,{"date":1916,"open":1866,"high":1861,"low":1917,"close":1830,"change":694,"percent_change":600,"volume":1918,"transactions":9,"vwap":1830},"2025-07-29",32.375,900400,{"date":1920,"open":1921,"high":1874,"low":1922,"close":1923,"change":447,"percent_change":447,"volume":1924,"transactions":9,"vwap":1923},"2025-07-28",32.43,32.41,32.45,852300,{"date":1926,"open":1830,"high":1874,"low":1883,"close":1923,"change":476,"percent_change":747,"volume":1927,"transactions":9,"vwap":1923},"2025-07-25",743600,{"date":1929,"open":1883,"high":1930,"low":1931,"close":1887,"change":393,"percent_change":476,"volume":1932,"transactions":9,"vwap":1887},"2025-07-24",32.409,32.31,1012400,{"date":1934,"open":1880,"high":1935,"low":1888,"close":1894,"change":1936,"percent_change":831,"volume":1937,"transactions":9,"vwap":1894},"2025-07-23",32.34,0.125,1050200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1241,"percent_change":184,"volume":1944,"transactions":9,"vwap":1943},"2025-07-22",32.19,32.22,32.105,32.205,765200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1940,"change":259,"percent_change":216,"volume":1950,"transactions":9,"vwap":1940},"2025-07-21",32.21,32.27,32.14,908800,{"date":1952,"open":1941,"high":1941,"low":1893,"close":173,"change":562,"percent_change":393,"volume":1953,"transactions":9,"vwap":173},"2025-07-18",774400,{"date":1955,"open":1956,"high":1900,"low":1957,"close":1949,"change":260,"percent_change":1265,"volume":1958,"transactions":9,"vwap":1949},"2025-07-17",32.060001,32.027,698400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":102,"percent_change":784,"volume":1965,"transactions":9,"vwap":1964},"2025-07-16",32.040001,32.049999,31.82,32.029999,780100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":199,"percent_change":838,"volume":1972,"transactions":9,"vwap":1971},"2025-07-15",32.099998,32.17,31.96,31.97,662300,{"date":1974,"open":1975,"high":1956,"low":1976,"close":1962,"change":793,"percent_change":260,"volume":1977,"transactions":9,"vwap":1962},"2025-07-14",32,31.945,675400,{"date":1979,"open":1975,"high":1962,"low":1980,"close":1981,"change":1582,"percent_change":300,"volume":1982,"transactions":9,"vwap":1981},"2025-07-11",31.92,32.014999,953100,{"date":1984,"open":1985,"high":1986,"low":1971,"close":1962,"change":259,"percent_change":216,"volume":1987,"transactions":9,"vwap":1962},"2025-07-10",32.0099983,32.097,754600,{"date":1989,"open":1990,"high":1902,"low":1991,"close":1985,"change":642,"percent_change":1072,"volume":1992,"transactions":9,"vwap":1985},"2025-07-09",31.94,31.905,594900,{"date":1994,"open":1995,"high":1976,"low":1996,"close":1997,"change":198,"percent_change":279,"volume":1998,"transactions":9,"vwap":1997},"2025-07-08",31.93,31.86,31.87,827300,{"date":2000,"open":1975,"high":1975,"low":2001,"close":2002,"change":192,"percent_change":630,"volume":2003,"transactions":9,"vwap":2002},"2025-07-07",31.79,31.9,836000,{"date":2005,"open":1971,"high":2006,"low":2007,"close":1964,"change":642,"percent_change":1072,"volume":2008,"transactions":9,"vwap":1964},"2025-07-03",32.055,31.89,550000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2007,"change":360,"percent_change":753,"volume":2014,"transactions":9,"vwap":2007},"2025-07-02",31.8,31.895,31.765,1103000,{"date":2016,"open":2001,"high":2017,"low":2018,"close":2001,"change":107,"percent_change":198,"volume":2019,"transactions":9,"vwap":2001},"2025-07-01",31.839,31.73,1403500,{"date":2021,"open":2022,"high":1996,"low":2023,"close":2011,"change":394,"percent_change":117,"volume":2024,"transactions":9,"vwap":2011},"2025-06-30",31.83,31.72,942700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2023,"change":360,"percent_change":137,"volume":2030,"transactions":9,"vwap":2023},"2025-06-27",31.67,31.76,31.583,1214200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":515,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-06-26",31.5,31.64,31.486,31.62,0.48,645600,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":107,"percent_change":198,"volume":2044,"transactions":9,"vwap":2043},"2025-06-25",31.53,31.41,31.47,1572600,{"date":2046,"open":2047,"high":2033,"low":2048,"close":2049,"change":747,"percent_change":61,"volume":2050,"transactions":9,"vwap":2049},"2025-06-24",31.33,31.301,31.48,1301600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":784,"percent_change":1152,"volume":2057,"transactions":9,"vwap":2056},"2025-06-23",31.040001,31.236,30.92,31.2,918100,{"date":2059,"open":2060,"high":2056,"low":2061,"close":2062,"change":191,"percent_change":1509,"volume":2063,"transactions":9,"vwap":2062},"2025-06-20",31.13,30.96,31.01,882500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":562,"percent_change":393,"volume":2070,"transactions":9,"vwap":2069},"2025-06-18",31.11,31.189,31.030001,31.059999,858200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":695,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-17",31.16,31.199,31.02,31.049999,-0.54,1057100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":307,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-16",31.12,31.3,31.111,31.22,0.64,605700,{"date":2088,"open":2089,"high":2056,"low":2090,"close":2075,"change":838,"percent_change":761,"volume":2091,"transactions":9,"vwap":2075},"2025-06-13",31.1,30.97,1306700,{"date":2093,"open":2094,"high":2095,"low":2066,"close":2095,"change":394,"percent_change":1228,"volume":2096,"transactions":9,"vwap":2095},"2025-06-12",31.15,31.27,852000,{"date":2098,"open":2082,"high":2099,"low":2066,"close":2100,"change":694,"percent_change":329,"volume":2101,"transactions":9,"vwap":2100},"2025-06-11",31.31,31.19,963200,{"date":2103,"open":2104,"high":2105,"low":2089,"close":2106,"change":1936,"percent_change":122,"volume":2107,"transactions":9,"vwap":2106},"2025-06-10",31.17,31.255,31.25,769400,{"date":2109,"open":2060,"high":2100,"low":2110,"close":2111,"change":1326,"percent_change":102,"volume":2112,"transactions":9,"vwap":2111},"2025-06-09",31.08,31.125,844300,{"date":2114,"open":2053,"high":2104,"low":2053,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-06-06",31.105,0.245,0.79,790500,{"date":2120,"open":2075,"high":2121,"low":2122,"close":2123,"change":192,"percent_change":1502,"volume":2124,"transactions":9,"vwap":2123},"2025-06-05",31.094999,30.825,30.86,1237500,{"date":2126,"open":2053,"high":2069,"low":2127,"close":2128,"change":107,"percent_change":198,"volume":2129,"transactions":9,"vwap":2128},"2025-06-04",30.98,30.99,751500,{"date":2131,"open":2132,"high":2053,"low":2133,"close":2134,"change":18,"percent_change":1590,"volume":2135,"transactions":9,"vwap":2134},"2025-06-03",30.87,30.85,31,946800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2132,"change":260,"percent_change":662,"volume":2141,"transactions":9,"vwap":2132},"2025-06-02",30.67,30.89,30.6,865800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":107,"percent_change":198,"volume":2148,"transactions":9,"vwap":2147},"2025-05-30",30.68,30.82,30.54,30.76,722500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":360,"percent_change":680,"volume":2155,"transactions":9,"vwap":2154},"2025-05-29",30.88,30.91,30.64,30.77,1024900,{"date":2157,"open":2158,"high":2123,"low":2138,"close":2138,"change":192,"percent_change":1502,"volume":2159,"transactions":9,"vwap":2138},"2025-05-28",30.78,728600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1590,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-27",30.59,30.81,30.56,30.8,1.38,729500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":956,"percent_change":1651,"volume":2174,"transactions":9,"vwap":2173},"2025-05-23",30.29,30.465,30.242,30.38,973900,{"date":2176,"open":2146,"high":2153,"low":2177,"close":2178,"change":447,"percent_change":447,"volume":2179,"transactions":9,"vwap":2178},"2025-05-22",30.45,30.52,975800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2178,"change":948,"percent_change":2185,"volume":1932,"transactions":9,"vwap":2178},"2025-05-21",30.74,30.856,30.475,-1.1,{"date":2187,"open":2139,"high":2188,"low":2189,"close":2123,"change":328,"percent_change":655,"volume":2190,"transactions":9,"vwap":2123},"2025-05-20",30.9,30.745,1170500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1326,"percent_change":102,"volume":2197,"transactions":9,"vwap":2196},"2025-05-19",30.71,30.94,30.7,30.93,653000,{"date":2199,"open":2154,"high":2055,"low":2200,"close":2152,"change":642,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2152},"2025-05-16",30.725,0.45,748100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2154,"change":216,"percent_change":831,"volume":2208,"transactions":9,"vwap":2154},"2025-05-15",30.62,30.785,30.575,744700,{"date":2210,"open":2211,"high":2193,"low":2162,"close":2211,"change":447,"percent_change":447,"volume":2212,"transactions":9,"vwap":2211},"2025-05-14",30.65,940600,{"date":2214,"open":2164,"high":2200,"low":2215,"close":2211,"change":459,"percent_change":1770,"volume":2216,"transactions":9,"vwap":2211},"2025-05-13",30.495,1102400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":505,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-05-12",30.36,30.49,30.28,2.28,764900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":241,"percent_change":328,"volume":2230,"transactions":9,"vwap":2229},"2025-05-09",29.91,29.92,29.75,29.81,1168500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":515,"percent_change":907,"volume":2237,"transactions":9,"vwap":2236},"2025-05-08",29.86,30.025,29.71,29.83,1275600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":783,"percent_change":477,"volume":1418,"transactions":9,"vwap":2243},"2025-05-07",29.62,29.765,29.491,29.68,{"date":2245,"open":2246,"high":2228,"low":2247,"close":2248,"change":695,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-06",29.59,29.5,29.61,-0.57,711700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":337,"percent_change":319,"volume":2257,"transactions":9,"vwap":2256},"2025-05-05",29.77,29.89,29.705,29.78,1977400,{"date":2259,"open":2233,"high":2260,"low":2261,"close":2262,"change":1644,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-02",29.95,29.745,29.9,0.98,1402800,{"date":2266,"open":2243,"high":2267,"low":2268,"close":2248,"change":459,"percent_change":308,"volume":2269,"transactions":9,"vwap":2248},"2025-05-01",29.8,29.58,1095300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1326,"percent_change":783,"volume":2276,"transactions":9,"vwap":2275},"2025-04-30",29.18,29.515,28.984,29.45,1317600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":360,"percent_change":1265,"volume":2283,"transactions":9,"vwap":2282},"2025-04-29",29.3,29.49,29.26,29.43,894500,{"date":2285,"open":2279,"high":2286,"low":2287,"close":2288,"change":107,"percent_change":198,"volume":2289,"transactions":9,"vwap":2288},"2025-04-28",29.416,29.121,29.33,1107500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":515,"percent_change":907,"volume":2296,"transactions":9,"vwap":2295},"2025-04-25",29.23,29.348,29.070999,29.34,699600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1590,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-04-24",28.81,29.2,28.781,29.19,1.46,1085100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":747,"percent_change":2263,"volume":2311,"transactions":9,"vwap":2310},"2025-04-23",28.96,29.12,28.71,28.77,830100,{"date":174,"open":2313,"high":2314,"low":170,"close":2315,"change":747,"percent_change":1266,"volume":2316,"transactions":9,"vwap":2315},28.21,28.56,28.49,1601900]