[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGD":3,"homepage-market-summary":30,"stock-historical-FGD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FGD","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},"First Trust Dow Jones Global Select Dividend Index Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.8003,2.5624,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.85,32.77,32.945,32.74,32.79,0.06,0.18,129399.949658,36.08,28.09,206592.216595628,59.6,4742,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":22,"price":107,"is_up":11},"Financials","XLF",53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.32,191562,69920154.148907,34.08,"2025-04-22",[181,183,193,204,214,224,233,243,254,264,274,283,293,303,313,322,332,341,351,360,368,377,386,395,405,413,422,431,440,447,455,464,472,481,489,495,504,510,520,528,537,547,555,564,575,586,595,603,613,623,630,639,649,656,664,673,681,692,703,713,720,727,735,741,748,754,761,767,773,782,789,795,801,808,814,821,827,834,839,847,852,855,859,865,870,876,880,886,892,897,902,906,909,912,917,921,927,933,938,941,946,949,954,958,961,966,972,975,980,986,992,997,1001,1009,1013,1019,1022,1027,1031,1036,1039,1045,1049,1054,1060,1066,1070,1076,1082,1089,1096,1103,1109,1114,1121,1129,1135,1138,1143,1148,1155,1162,1170,1175,1182,1186,1192,1196,1202,1208,1213,1218,1224,1232,1237,1243,1249,1253,1256,1259,1264,1269,1274,1277,1280,1286,1292,1296,1301,1306,1310,1315,1321,1327,1331,1337,1342,1350,1357,1364,1369,1374,1383,1388,1393,1401,1408,1412,1418,1425,1431,1435,1440,1445,1449,1454,1459,1465,1471,1478,1482,1488,1494,1499,1504,1507,1512,1516,1520,1523,1528,1534,1540,1546,1553,1560,1568,1575,1581,1587,1595,1601,1606,1611,1618,1625,1631,1635,1640,1646,1652,1657,1662,1669,1675,1680,1684,1688,1693,1699,1703,1709,1714,1719,1727,1735,1742,1749,1753,1758,1762,1766,1770,1777,1781,1784,1790,1796,1799,1803,1808,1812,1818,1821,1827,1832,1838,1844,1848,1851,1854,1857,1861,1864,1867,1870,1872,1876,1879,1883,1887,1890,1893,1896,1900,1904,1907,1911,1916,1921,1925,1931,1938,1945,1953,1959,1966,1973,1980,1986,1991,1994,1997,2001,2004,2010,2014,2017,2022,2026,2030,2033,2037,2041,2048,2054,2058,2062,2069,2074,2079,2085,2090,2095,2100,2107,2111,2118,2123,2128,2133,2139,2144,2151,2155,2161,2168,2176,2182,2187,2194,2198,2205,2212,2218,2223,2226,2232,2238,2244,2249,2255,2260,2266,2273,2276,2281,2287,2292,2298,2304,2309,2315,2322,2329],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":17},741,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",32.84,32.8665,32.55,-0.38,-1.15,176552.638821,956,32.7132,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.36,33.384,33.0622,33.17,-0.2,-0.6,301903.949151,1163,33.2561,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",33.48,33.18,33.37,-0.28,-0.83,282982.457471,1294,33.3064,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":188,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.72,33.8,33.59,33.65,-0.13,95622.671624,702,33.7,{"date":225,"open":226,"high":217,"low":218,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.74,33.78,0.08,0.24,110300.631151,648,33.7112,{"date":234,"open":235,"high":236,"low":237,"close":223,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",33.81,33.82,33.5914,-0.68,-1.98,112372.840997,594,33.7003,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",34.55,34.61,34.32,34.38,-0.42,-1.21,135919.852262,834,34.4317,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",34.98,34.68,34.8,-0.17,-0.49,133208.04576,765,34.8062,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",35.14,34.94,34.97,0.09,0.26,128511.443451,874,34.9895,{"date":275,"open":267,"high":267,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",34.78,34.88,-0.445,-1.26,98307.466598,679,34.8413,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":66,"volume":290,"transactions":291,"vwap":292},"2026-09-17",35.29,35.3332,35.27,35.325,0.315,119943.827626,921,35.3033,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",35.37,34.8072,35.01,-0.39,-1.1,148820.749885,797,35.1159,{"date":304,"open":305,"high":306,"low":287,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",35.32,35.43,35.4,0.04,0.11,124114.629882,1136,35.3621,{"date":314,"open":315,"high":316,"low":305,"close":317,"change":220,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",35.46,35.53,35.36,-0.37,136572.043496,1302,35.4405,{"date":323,"open":324,"high":325,"low":307,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",35.48,35.531406,35.49,0.19,0.54,147641.780218,817,35.475,{"date":333,"open":334,"high":326,"low":287,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",35.44,35.3,-0.18,-0.51,92917.961519,681,35.3417,{"date":342,"open":343,"high":344,"low":345,"close":324,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",35.67,35.6755,35.3801,-0.19,-0.53,127241.836998,1054,35.5154,{"date":352,"open":353,"high":353,"low":354,"close":343,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",35.91,35.65,-0.35,-0.97,119864.254876,954,35.7591,{"date":361,"open":362,"high":25,"low":363,"close":364,"change":269,"percent_change":121,"volume":365,"transactions":366,"vwap":367},"2026-09-04",35.89,35.85,36.02,111432.074078,686,35.9815,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":270,"percent_change":38,"volume":374,"transactions":375,"vwap":376},"2026-09-03",35.84,35.96,35.78,35.93,115191.883236,871,35.8965,{"date":378,"open":379,"high":380,"low":381,"close":343,"change":23,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",35.5,35.68,35.45,0.51,138572.505963,820,35.6025,{"date":387,"open":388,"high":389,"low":390,"close":326,"change":391,"percent_change":298,"volume":392,"transactions":393,"vwap":394},"2026-09-01",35.6,35.7,35.4101,-0.14,137013.628438,1458,35.5363,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",35.74,35.7499,35.5601,35.63,0,135832.949162,804,35.6263,{"date":406,"open":397,"high":353,"low":407,"close":400,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",35.58,0.01,0.03,118105.50777,661,35.6505,{"date":414,"open":324,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",35.62,35.42,-0.09,-0.25,154735.056026,920,35.5427,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":417,"percent_change":418,"volume":428,"transactions":429,"vwap":430},"2026-08-26",35.75,35.76,35.66,35.71,180027.306081,930,35.6989,{"date":432,"open":427,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",35.8,35.6013,0.12,0.34,164277.40156,989,35.7023,{"date":441,"open":343,"high":442,"low":443,"close":380,"change":401,"percent_change":401,"volume":444,"transactions":445,"vwap":446},"2026-08-24",35.7459,35.6201,126364.802139,894,35.6822,{"date":448,"open":380,"high":425,"low":449,"close":380,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",35.6284,0.21,0.59,124705.615756,833,35.7056,{"date":456,"open":381,"high":457,"low":458,"close":459,"change":460,"percent_change":259,"volume":461,"transactions":462,"vwap":463},"2026-08-20",35.549,35.39,35.47,-0.06,117672.438448,737,35.4687,{"date":465,"open":466,"high":354,"low":326,"close":316,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",35.51,0.27,0.77,136744.259933,1011,35.5604,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":409,"percent_change":269,"volume":478,"transactions":479,"vwap":480},"2026-08-18",35.34,35.38,35.24,35.26,128058.0743,934,35.3103,{"date":482,"open":475,"high":475,"low":483,"close":484,"change":346,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",35.19,35.23,-0.54,180423.551883,1160,35.2604,{"date":490,"open":307,"high":334,"low":491,"close":416,"change":23,"percent_change":382,"volume":492,"transactions":493,"vwap":494},"2026-08-14",35.336,135138.442902,912,35.3902,{"date":496,"open":497,"high":476,"low":498,"close":476,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",35.07,34.99,0.3,0.86,135904.910203,837,35.0919,{"date":505,"open":268,"high":297,"low":506,"close":267,"change":408,"percent_change":409,"volume":507,"transactions":508,"vwap":509},"2026-08-12",34.79,131448.721887,1270,34.8873,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",34.83,34.93,34.8101,0.05,0.14,124067.440186,970,34.8701,{"date":521,"open":522,"high":523,"low":524,"close":277,"change":220,"percent_change":318,"volume":525,"transactions":526,"vwap":527},"2026-08-10",34.85,34.89,34.7978,139099.376593,978,34.8473,{"date":529,"open":530,"high":531,"low":532,"close":297,"change":270,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",34.96,35.05,34.87,0.75,140166.550923,1169,34.985,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":460,"volume":544,"transactions":545,"vwap":546},"2026-08-06",34.9,34.91,34.71,34.75,-0.02,129858.088278,1057,34.779,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":220,"percent_change":318,"volume":552,"transactions":553,"vwap":554},"2026-08-05",34.92,34.7,34.77,94051.096474,872,34.7934,{"date":556,"open":557,"high":539,"low":558,"close":539,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",34.59,34.48,0.36,1.04,116803.637806,870,34.7177,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",34.52,34.56,34.46,34.54,0.07,0.2,142571.331556,2045,34.504,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",34.44,34.5,34.17,34.47,-0.15,-0.43,119823.438671,1212,34.4092,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":229,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",34.65,34.39,34.62,0.7,129235.910115,949,34.5451,{"date":596,"open":597,"high":588,"low":597,"close":248,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",34.25,0.1,0.29,169313.302441,1124,34.4072,{"date":604,"open":605,"high":606,"low":178,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",34.1,34.36,34.28,0.23,0.68,115482.114946,918,34.2771,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":23,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",33.94,34.09,33.9208,34.05,0.53,554219.277078,1068,34.0365,{"date":624,"open":217,"high":625,"low":626,"close":627,"change":228,"percent_change":229,"volume":628,"transactions":349,"vwap":629},"2026-07-24",33.975,33.765,33.87,471312.421497,33.8626,{"date":631,"open":236,"high":632,"low":633,"close":634,"change":199,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",33.86,33.655,33.79,-0.59,253319.232869,1224,33.7366,{"date":640,"open":641,"high":642,"low":615,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",34.02,34.1196,33.99,0.17,0.5,297779.018937,1104,34.0097,{"date":650,"open":651,"high":236,"low":652,"close":236,"change":608,"percent_change":609,"volume":653,"transactions":654,"vwap":655},"2026-07-21",33.67,33.576897,97068.780247,1135,33.714,{"date":657,"open":658,"high":659,"low":660,"close":218,"change":336,"percent_change":347,"volume":661,"transactions":662,"vwap":663},"2026-07-20",33.73,33.741,33.51,90122.381113,589,33.6249,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":269,"percent_change":467,"volume":670,"transactions":671,"vwap":672},"2026-07-17",33.68,33.809,33.66,33.77,85765.727424,606,33.7242,{"date":674,"open":675,"high":216,"low":675,"close":666,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",33.47,0.205,0.61,137434.306362,848,33.6403,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-15",33.34,33.5,33.29,33.475,0.155,0.47,141242.298728,1147,33.3914,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-14",33.33,33.38,33.2201,33.32,0.2905,0.88,92383.83758,669,33.3067,{"date":704,"open":705,"high":198,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",33.06,32.99,33.0295,0.1295,0.39,105386.417874,752,33.0814,{"date":714,"open":185,"high":715,"low":716,"close":717,"change":23,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-10",32.95,32.78,32.9,0.55,104100,{"date":721,"open":722,"high":18,"low":723,"close":724,"change":111,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",32.64,32.59,32.72,-0.03,159700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":581,"volume":734,"transactions":9,"vwap":732},"2026-07-08",32.69,32.75,32.49,32.73,-0.05,173300,{"date":736,"open":737,"high":738,"low":732,"close":716,"change":739,"percent_change":126,"volume":740,"transactions":9,"vwap":716},"2026-07-07",32.86,32.96,0.13,145900,{"date":742,"open":743,"high":744,"low":745,"close":743,"change":516,"percent_change":746,"volume":747,"transactions":9,"vwap":743},"2026-07-06",32.65,32.68,32.51,0.43,170500,{"date":749,"open":750,"high":743,"low":751,"close":745,"change":619,"percent_change":752,"volume":753,"transactions":9,"vwap":745},"2026-07-02",32.5,32.32,1.66,148700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":111,"percent_change":725,"volume":760,"transactions":9,"vwap":759},"2026-07-01",31.88,32.17,31.85,31.98,312600,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":346,"percent_change":635,"volume":766,"transactions":9,"vwap":765},"2026-06-30",32.040001,31.95,31.99,302400,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":409,"percent_change":269,"volume":772,"transactions":9,"vwap":771},"2026-06-29",32.24,32.060001,32.18,238300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",32.099998,32.3,32.080002,32.15,-0.07,-0.22,133000,{"date":783,"open":784,"high":785,"low":778,"close":786,"change":787,"percent_change":279,"volume":788,"transactions":9,"vwap":786},"2026-06-25",32.27,32.31,32.22,-0.41,267700,{"date":790,"open":791,"high":791,"low":731,"close":792,"change":336,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-24",32.67,32.63,-0.55,367900,{"date":796,"open":732,"high":737,"low":724,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",32.81,-0.3,-0.91,255600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":725,"percent_change":417,"volume":807,"transactions":9,"vwap":806},"2026-06-22",33.21,33.22,33.049999,33.11,236300,{"date":809,"open":810,"high":810,"low":805,"close":811,"change":346,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-18",33.2,33.14,-0.57,236200,{"date":815,"open":816,"high":817,"low":818,"close":694,"change":347,"percent_change":819,"volume":820,"transactions":9,"vwap":694},"2026-06-17",33.75,33.9,33.26,-1.57,210400,{"date":822,"open":823,"high":824,"low":825,"close":632,"change":733,"percent_change":581,"volume":826,"transactions":9,"vwap":632},"2026-06-16",33.97,33.98,33.83,882300,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":581,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-15",34.12,33.89,33.91,-0.44,234400,{"date":835,"open":236,"high":836,"low":217,"close":837,"change":435,"percent_change":151,"volume":838,"transactions":9,"vwap":837},"2026-06-12",34.099998,34.060001,133100,{"date":840,"open":841,"high":842,"low":843,"close":615,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":615},"2026-06-11",33.53,33.95,33.35,0.69,2.08,242000,{"date":848,"open":694,"high":675,"low":810,"close":849,"change":850,"percent_change":851,"volume":740,"transactions":9,"vwap":849},"2026-06-10",33.25,-0.04,-0.12,{"date":853,"open":684,"high":660,"low":715,"close":685,"change":570,"percent_change":450,"volume":854,"transactions":9,"vwap":685},"2026-06-09",132100,{"date":856,"open":843,"high":843,"low":857,"close":804,"change":269,"percent_change":467,"volume":858,"transactions":9,"vwap":804},"2026-06-08",33.16,198800,{"date":860,"open":841,"high":841,"low":861,"close":862,"change":337,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-05",33.029999,33.13,-1.52,139800,{"date":866,"open":668,"high":816,"low":867,"close":868,"change":739,"percent_change":709,"volume":869,"transactions":9,"vwap":868},"2026-06-04",33.61,33.64,107300,{"date":871,"open":872,"high":825,"low":873,"close":660,"change":582,"percent_change":874,"volume":875,"transactions":9,"vwap":660},"2026-06-03",33.69,33.46,-1.27,180300,{"date":877,"open":632,"high":615,"low":825,"close":615,"change":878,"percent_change":22,"volume":879,"transactions":9,"vwap":615},"2026-06-02",0.02,246200,{"date":881,"open":223,"high":882,"low":883,"close":884,"change":269,"percent_change":467,"volume":885,"transactions":9,"vwap":884},"2026-06-01",34.0099983,33.63,33.92,126900,{"date":887,"open":235,"high":888,"low":889,"close":825,"change":515,"percent_change":890,"volume":891,"transactions":9,"vwap":825},"2026-05-29",33.93,33.76,0.15,119200,{"date":893,"open":223,"high":894,"low":895,"close":227,"change":401,"percent_change":401,"volume":896,"transactions":9,"vwap":227},"2026-05-28",33.85,33.6,137500,{"date":898,"open":632,"high":627,"low":658,"close":227,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":227},"2026-05-27",-0.24,-0.71,180000,{"date":903,"open":904,"high":579,"low":817,"close":641,"change":435,"percent_change":151,"volume":905,"transactions":9,"vwap":641},"2026-05-26",34.16,113200,{"date":907,"open":627,"high":842,"low":235,"close":817,"change":543,"percent_change":460,"volume":908,"transactions":9,"vwap":817},"2026-05-22",190200,{"date":910,"open":651,"high":882,"low":867,"close":884,"change":435,"percent_change":559,"volume":911,"transactions":9,"vwap":884},"2026-05-21",148200,{"date":913,"open":660,"high":894,"low":914,"close":217,"change":467,"percent_change":915,"volume":916,"transactions":9,"vwap":217},"2026-05-20",33.41,0.81,229100,{"date":918,"open":684,"high":883,"low":675,"close":841,"change":919,"percent_change":238,"volume":920,"transactions":9,"vwap":841},"2026-05-19",-0.23,393200,{"date":922,"open":923,"high":227,"low":924,"close":889,"change":559,"percent_change":925,"volume":926,"transactions":9,"vwap":889},"2026-05-18",33.55,33.52,1.08,144500,{"date":928,"open":683,"high":929,"low":930,"close":931,"change":899,"percent_change":900,"volume":932,"transactions":9,"vwap":931},"2026-05-15",33.43,33.28,33.4,168700,{"date":934,"open":935,"high":889,"low":936,"close":868,"change":22,"percent_change":23,"volume":937,"transactions":9,"vwap":868},"2026-05-14",33.62,33.58,198200,{"date":939,"open":695,"high":218,"low":195,"close":936,"change":228,"percent_change":229,"volume":940,"transactions":9,"vwap":936},"2026-05-13",124900,{"date":942,"open":929,"high":943,"low":685,"close":684,"change":798,"percent_change":944,"volume":945,"transactions":9,"vwap":684},"2026-05-12",33.54,-0.89,114800,{"date":947,"open":888,"high":842,"low":816,"close":217,"change":515,"percent_change":890,"volume":948,"transactions":9,"vwap":217},"2026-05-11",208500,{"date":950,"open":872,"high":217,"low":218,"close":816,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":816},"2026-05-08",0.37,1.11,146700,{"date":955,"open":223,"high":223,"low":683,"close":695,"change":956,"percent_change":957,"volume":747,"transactions":9,"vwap":695},"2026-05-07",-0.32,-0.95,{"date":959,"open":226,"high":816,"low":895,"close":223,"change":23,"percent_change":328,"volume":960,"transactions":9,"vwap":223},"2026-05-06",255000,{"date":962,"open":208,"high":963,"low":930,"close":924,"change":951,"percent_change":964,"volume":965,"transactions":9,"vwap":924},"2026-05-05",33.57,1.12,140700,{"date":967,"open":683,"high":931,"low":968,"close":969,"change":832,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-04",33.02,33.15,-1.31,277400,{"date":973,"open":868,"high":235,"low":923,"close":218,"change":878,"percent_change":22,"volume":974,"transactions":9,"vwap":218},"2026-05-01",182100,{"date":976,"open":207,"high":935,"low":977,"close":963,"change":136,"percent_change":978,"volume":979,"transactions":9,"vwap":963},"2026-04-30",33.099998,2.01,191900,{"date":981,"open":982,"high":982,"low":716,"close":983,"change":899,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-29",33.080002,32.91,-0.72,223000,{"date":987,"open":988,"high":857,"low":968,"close":969,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":969},"2026-04-28",33.040001,0.16,0.48,204300,{"date":993,"open":738,"high":994,"low":995,"close":706,"change":269,"percent_change":467,"volume":996,"transactions":9,"vwap":706},"2026-04-27",33.060001,32.93,233900,{"date":998,"open":737,"high":999,"low":20,"close":717,"change":409,"percent_change":269,"volume":1000,"transactions":9,"vwap":717},"2026-04-24",32.94,163600,{"date":1002,"open":1003,"high":806,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-23",33,32.6,32.87,-0.27,-0.81,275600,{"date":1010,"open":198,"high":804,"low":1011,"close":811,"change":570,"percent_change":450,"volume":1012,"transactions":9,"vwap":811},"2026-04-22",33.0099983,324200,{"date":1014,"open":697,"high":914,"low":1003,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-21",33.07,-0.26,-0.78,282600,{"date":1020,"open":930,"high":694,"low":810,"close":694,"change":409,"percent_change":269,"volume":1021,"transactions":9,"vwap":694},"2026-04-20",201900,{"date":1023,"open":195,"high":1024,"low":804,"close":1025,"change":989,"percent_change":990,"volume":1026,"transactions":9,"vwap":1025},"2026-04-17",33.42,33.3,179000,{"date":1028,"open":1029,"high":818,"low":861,"close":811,"change":570,"percent_change":450,"volume":1030,"transactions":9,"vwap":811},"2026-04-16",33.19,220200,{"date":1032,"open":861,"high":1033,"low":1034,"close":1015,"change":408,"percent_change":409,"volume":1035,"transactions":9,"vwap":1015},"2026-04-15",33.09,32.92,121700,{"date":1037,"open":1003,"high":977,"low":995,"close":994,"change":435,"percent_change":559,"volume":1038,"transactions":9,"vwap":994},"2026-04-14",152500,{"date":1040,"open":1041,"high":738,"low":1042,"close":999,"change":599,"percent_change":1043,"volume":1044,"transactions":9,"vwap":999},"2026-04-13",32.47,32.4,0.89,210200,{"date":1046,"open":716,"high":1047,"low":187,"close":743,"change":725,"percent_change":417,"volume":1048,"transactions":9,"vwap":743},"2026-04-10",32.8,212800,{"date":1050,"open":1051,"high":732,"low":1052,"close":744,"change":111,"percent_change":725,"volume":1053,"transactions":9,"vwap":744},"2026-04-09",32.53,32.46,294600,{"date":1055,"open":1056,"high":1056,"low":1041,"close":729,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":729},"2026-04-08",32.82,0.44,1.36,225700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":22,"percent_change":327,"volume":1065,"transactions":9,"vwap":1063},"2026-04-07",32.07,32.25,31.89,268300,{"date":1067,"open":759,"high":784,"low":759,"close":1068,"change":516,"percent_change":1057,"volume":1069,"transactions":9,"vwap":1068},"2026-04-06",32.19,373300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":515,"percent_change":989,"volume":1075,"transactions":9,"vwap":1073},"2026-04-02",31.62,32.049999,31.57,457000,{"date":1077,"open":777,"high":775,"low":1078,"close":1079,"change":570,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-01",31.83,32,0.22,377300,{"date":1083,"open":1084,"high":759,"low":1085,"close":1086,"change":844,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-31",31.63,31.48,31.93,2.21,234200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":309,"percent_change":151,"volume":1095,"transactions":9,"vwap":1094},"2026-03-30",31.28,31.43,31.11,31.24,265900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":850,"percent_change":220,"volume":1102,"transactions":9,"vwap":1101},"2026-03-27",31.23,31.37,31.040001,31.13,202100,{"date":1104,"open":1105,"high":1106,"low":1093,"close":1107,"change":260,"percent_change":1108,"volume":971,"transactions":9,"vwap":1107},"2026-03-26",31.31,31.5,31.17,-1.55,{"date":1110,"open":1111,"high":1111,"low":1106,"close":1112,"change":608,"percent_change":38,"volume":1113,"transactions":9,"vwap":1112},"2026-03-25",31.77,31.66,294000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1092,"change":899,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1092},"2026-03-24",31.21,31.55,31.18,-0.76,321200,{"date":1122,"open":1123,"high":1124,"low":1094,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-23",31.42,31.87,31.67,0.71,2.29,429700,{"date":1130,"open":1117,"high":1074,"low":1131,"close":1132,"change":1007,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-20",30.82,30.96,-2.55,398400,{"date":1136,"open":1091,"high":1064,"low":1118,"close":1111,"change":467,"percent_change":500,"volume":1137,"transactions":9,"vwap":1111},"2026-03-19",261500,{"date":1139,"open":1140,"high":1086,"low":1106,"close":1106,"change":347,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1106},"2026-03-18",31.91,-1.65,236800,{"date":1144,"open":1062,"high":1068,"low":759,"close":1145,"change":499,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-17",32.029999,0.95,329600,{"date":1149,"open":1150,"high":1078,"low":1151,"close":1152,"change":619,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-16",31.58,31.53,31.73,1.7,448500,{"date":1156,"open":1085,"high":1157,"low":1158,"close":1159,"change":581,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-13",31.65,31.12,31.2,-0.48,322700,{"date":1163,"open":1164,"high":1157,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-12",31.52,31.27,31.35,-0.66,-2.06,239700,{"date":1171,"open":1086,"high":1062,"low":1172,"close":1173,"change":309,"percent_change":436,"volume":1174,"transactions":9,"vwap":1173},"2026-03-11",31.75,32.0099983,184700,{"date":1176,"open":1086,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":418,"volume":1181,"transactions":9,"vwap":1179},"2026-03-10",32.35,31.82,31.9,-0.08,421800,{"date":1183,"open":1123,"high":775,"low":1158,"close":759,"change":598,"percent_change":1184,"volume":1185,"transactions":9,"vwap":759},"2026-03-09",0.31,540000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":756,"change":220,"percent_change":787,"volume":1191,"transactions":9,"vwap":756},"2026-03-06",31.54,31.94,31.41,225800,{"date":1193,"open":771,"high":1177,"low":1112,"close":1173,"change":582,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1173},"2026-03-05",-1.33,323100,{"date":1197,"open":778,"high":1198,"low":1199,"close":1200,"change":460,"percent_change":336,"volume":1201,"transactions":9,"vwap":1200},"2026-03-04",32.54,32.09,32.44,526500,{"date":1203,"open":777,"high":792,"low":1204,"close":750,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":750},"2026-03-03",31.7,-1.01,-3.01,443000,{"date":1209,"open":1210,"high":219,"low":1025,"close":660,"change":249,"percent_change":1211,"volume":1212,"transactions":9,"vwap":660},"2026-03-02",33.31,-1.24,358100,{"date":1214,"open":842,"high":1215,"low":627,"close":888,"change":209,"percent_change":1216,"volume":1217,"transactions":9,"vwap":888},"2026-02-27",34.049999,-0.82,229300,{"date":1219,"open":1220,"high":597,"low":1221,"close":1222,"change":1180,"percent_change":919,"volume":1223,"transactions":9,"vwap":1222},"2026-02-26",34.19,33.96,34.21,250600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-02-25",34.2,34.29,34.080002,0.33,0.97,262800,{"date":1233,"open":1234,"high":1235,"low":894,"close":1221,"change":850,"percent_change":851,"volume":1236,"transactions":9,"vwap":1221},"2026-02-24",33.88,34,258600,{"date":1238,"open":1239,"high":1226,"low":632,"close":1235,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1235},"2026-02-23",34.15,-0.33,-0.96,231900,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":52,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-20",34.029999,34.33,1.45,241300,{"date":1250,"open":872,"high":894,"low":895,"close":1251,"change":309,"percent_change":1229,"volume":1252,"transactions":9,"vwap":1251},"2026-02-19",33.84,339500,{"date":1254,"open":227,"high":627,"low":868,"close":658,"change":733,"percent_change":581,"volume":1255,"transactions":9,"vwap":658},"2026-02-18",213200,{"date":1257,"open":872,"high":235,"low":206,"close":227,"change":409,"percent_change":269,"volume":1258,"transactions":9,"vwap":227},"2026-02-17",286800,{"date":1260,"open":1261,"high":235,"low":1210,"close":816,"change":229,"percent_change":1262,"volume":1263,"transactions":9,"vwap":816},"2026-02-13",33.56,0.72,277900,{"date":1265,"open":1251,"high":884,"low":695,"close":660,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":660},"2026-02-12",-0.21,-0.62,461800,{"date":1270,"open":935,"high":816,"low":1271,"close":216,"change":645,"percent_change":1272,"volume":1273,"transactions":9,"vwap":216},"2026-02-11",33.44,1.51,286600,{"date":1275,"open":849,"high":818,"low":198,"close":804,"change":878,"percent_change":22,"volume":1276,"transactions":9,"vwap":804},"2026-02-10",267600,{"date":1278,"open":861,"high":810,"low":715,"close":810,"change":141,"percent_change":1230,"volume":1279,"transactions":9,"vwap":810},"2026-02-09",276800,{"date":1281,"open":1004,"high":983,"low":1004,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-06",32.88,0.52,1.61,405500,{"date":1287,"open":1052,"high":1288,"low":1063,"close":1289,"change":1290,"percent_change":957,"volume":1291,"transactions":9,"vwap":1289},"2026-02-05",32.66,32.36,-0.31,648100,{"date":1293,"open":797,"high":1282,"low":1294,"close":791,"change":121,"percent_change":468,"volume":1295,"transactions":9,"vwap":791},"2026-02-04",32.52,367400,{"date":1297,"open":776,"high":1041,"low":771,"close":1298,"change":436,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-03",32.42,1.06,657900,{"date":1302,"open":1303,"high":1304,"low":1179,"close":777,"change":228,"percent_change":121,"volume":1305,"transactions":9,"vwap":777},"2026-02-02",31.92,32.11,337100,{"date":1307,"open":1073,"high":1308,"low":758,"close":1079,"change":1290,"percent_change":1241,"volume":1309,"transactions":9,"vwap":1079},"2026-01-30",32.23,232300,{"date":1311,"open":1312,"high":1200,"low":1313,"close":785,"change":436,"percent_change":1299,"volume":1314,"transactions":9,"vwap":785},"2026-01-29",32.38,32.02,516100,{"date":1316,"open":1145,"high":1145,"low":1317,"close":1318,"change":733,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-28",31.81,31.97,-0.16,191000,{"date":1322,"open":1323,"high":1062,"low":1323,"close":1313,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1313},"2026-01-27",31.76,0.56,1.78,198300,{"date":1328,"open":1085,"high":1164,"low":1123,"close":1329,"change":890,"percent_change":990,"volume":1330,"transactions":9,"vwap":1329},"2026-01-26",31.46,259200,{"date":1332,"open":1333,"high":1105,"low":1334,"close":1105,"change":23,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1105},"2026-01-23",31.07,31,0.58,200700,{"date":1338,"open":1339,"high":1159,"low":1340,"close":1101,"change":228,"percent_change":270,"volume":1341,"transactions":9,"vwap":1101},"2026-01-22",31.08,31.049999,379200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1340,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1340},"2026-01-21",30.89,31.1,30.81,0.42,1.37,302100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1266,"percent_change":238,"volume":1356,"transactions":9,"vwap":1355},"2026-01-20",30.68,30.78,30.56,30.63,170300,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":417,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-16",30.88,30.77,30.84,-0.29,159900,{"date":1365,"open":1344,"high":1366,"low":1131,"close":1367,"change":409,"percent_change":598,"volume":1368,"transactions":9,"vwap":1367},"2026-01-15",30.99,30.93,239200,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1184,"percent_change":102,"volume":1373,"transactions":9,"vwap":1372},"2026-01-14",30.75,30.9,243100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-13",30.61,30.66,30.54,30.59,-0.11,-0.36,175500,{"date":1384,"open":1376,"high":1385,"low":1354,"close":1386,"change":308,"percent_change":739,"volume":1387,"transactions":9,"vwap":1386},"2026-01-12",30.73,30.7,541800,{"date":1389,"open":1390,"high":1391,"low":1378,"close":1377,"change":408,"percent_change":409,"volume":1392,"transactions":9,"vwap":1377},"2026-01-09",30.69,30.72,126700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":516,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-08",30.4,30.67,30.38,30.65,0.46,233300,{"date":1402,"open":1352,"high":1403,"low":1404,"close":1405,"change":1362,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-07",30.97,30.44,30.51,-0.94,301000,{"date":1409,"open":1371,"high":1410,"low":1386,"close":1410,"change":269,"percent_change":599,"volume":1411,"transactions":9,"vwap":1410},"2026-01-06",30.8,264800,{"date":1413,"open":1414,"high":1385,"low":1415,"close":1416,"change":570,"percent_change":608,"volume":1417,"transactions":9,"vwap":1416},"2026-01-05",30.48,30.45,30.71,168100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":951,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-02",30.52,30.64,30.46,1.22,207700,{"date":1426,"open":1427,"high":1397,"low":1428,"close":1429,"change":336,"percent_change":635,"volume":1430,"transactions":9,"vwap":1429},"2025-12-31",30.37,30.26,30.27,162100,{"date":1432,"open":1422,"high":1433,"low":1395,"close":1415,"change":111,"percent_change":725,"volume":1434,"transactions":9,"vwap":1415},"2025-12-30",30.5,192300,{"date":1436,"open":1437,"high":1422,"low":1438,"close":1422,"change":779,"percent_change":919,"volume":1439,"transactions":9,"vwap":1422},"2025-12-29",30.42,30.35,153200,{"date":1441,"open":1442,"high":1442,"low":1437,"close":1443,"change":543,"percent_change":779,"volume":1444,"transactions":9,"vwap":1443},"2025-12-26",30.55,30.53,134400,{"date":1446,"open":1405,"high":1354,"low":1447,"close":1442,"change":23,"percent_change":451,"volume":1448,"transactions":9,"vwap":1442},"2025-12-24",30.49,27100,{"date":1450,"open":1451,"high":1397,"low":1452,"close":1427,"change":228,"percent_change":270,"volume":1453,"transactions":9,"vwap":1427},"2025-12-23",30.32,30.3,108900,{"date":1455,"open":1429,"high":1452,"low":1456,"close":1457,"change":598,"percent_change":1229,"volume":1458,"transactions":9,"vwap":1457},"2025-12-22",30.21,30.29,100500,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":309,"percent_change":951,"volume":1464,"transactions":9,"vwap":1463},"2025-12-19",30.13,30.25,30.19,98000,{"date":1466,"open":1467,"high":1456,"low":1468,"close":1469,"change":598,"percent_change":1229,"volume":1470,"transactions":9,"vwap":1469},"2025-12-18",30.14,30.040001,30.08,115400,{"date":1472,"open":1461,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1240,"volume":1477,"transactions":9,"vwap":1475},"2025-12-17",30.16,29.96,29.98,-0.1,190100,{"date":1479,"open":1469,"high":1473,"low":1480,"close":1469,"change":543,"percent_change":779,"volume":1481,"transactions":9,"vwap":1469},"2025-12-16",29.99,78300,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":309,"percent_change":951,"volume":1487,"transactions":9,"vwap":1486},"2025-12-15",30.24,30.07,30.1,115600,{"date":1489,"open":1461,"high":1473,"low":1490,"close":1480,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1480},"2025-12-12",29.9,-0.77,-2.5,114600,{"date":1495,"open":1377,"high":1496,"low":1377,"close":1497,"change":516,"percent_change":1399,"volume":1498,"transactions":9,"vwap":1497},"2025-12-11",30.79,30.76,73100,{"date":1500,"open":1451,"high":1377,"low":1501,"close":1502,"change":23,"percent_change":451,"volume":1503,"transactions":9,"vwap":1502},"2025-12-10",30.31,30.62,112400,{"date":1505,"open":1397,"high":1405,"low":1427,"close":1404,"change":515,"percent_change":989,"volume":1506,"transactions":9,"vwap":1404},"2025-12-09",151900,{"date":1508,"open":1405,"high":1405,"low":1452,"close":1509,"change":1319,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-08",30.39,-0.52,97600,{"date":1513,"open":1420,"high":1514,"low":1433,"close":1442,"change":269,"percent_change":499,"volume":1515,"transactions":9,"vwap":1442},"2025-12-05",30.6,86100,{"date":1517,"open":1518,"high":1433,"low":1509,"close":1422,"change":733,"percent_change":1319,"volume":1519,"transactions":9,"vwap":1422},"2025-12-04",30.47,91400,{"date":1521,"open":1414,"high":1390,"low":1414,"close":1405,"change":543,"percent_change":779,"volume":1522,"transactions":9,"vwap":1405},"2025-12-03",134700,{"date":1524,"open":1422,"high":1378,"low":1525,"close":1443,"change":151,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1443},"2025-12-02",30.41,1.16,94900,{"date":1529,"open":1484,"high":1530,"low":1531,"close":1532,"change":850,"percent_change":220,"volume":1533,"transactions":9,"vwap":1532},"2025-12-01",30.34,30.17,30.18,84700,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":228,"percent_change":467,"volume":1539,"transactions":9,"vwap":1538},"2025-11-28",30.030001,30.23,30.22,28700,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1467,"change":151,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1467},"2025-11-26",29.81,30.2,1.17,122800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":677,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-25",29.41,29.79,29.38,2.09,173700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":878,"percent_change":570,"volume":1559,"transactions":9,"vwap":1558},"2025-11-24",29.07,29.23,29.059999,29.18,135400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":951,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-21",28.88,29.21,28.87,29.16,1.29,185600,{"date":1569,"open":1570,"high":1548,"low":1571,"close":1572,"change":798,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-20",29.25,28.77,28.79,-1.03,118700,{"date":1576,"open":1577,"high":1556,"low":1578,"close":1579,"change":220,"percent_change":832,"volume":1580,"transactions":9,"vwap":1579},"2025-11-19",29.17,28.96,29.09,144300,{"date":1582,"open":1583,"high":1584,"low":1555,"close":1585,"change":919,"percent_change":1017,"volume":1586,"transactions":9,"vwap":1585},"2025-11-18",29.13,29.3,29.22,216400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":787,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-17",29.61,29.66,29.35,29.45,-1.37,117500,{"date":1596,"open":1597,"high":1598,"low":1590,"close":1599,"change":733,"percent_change":259,"volume":1600,"transactions":9,"vwap":1599},"2025-11-14",29.69,29.88,29.86,248300,{"date":1602,"open":1486,"high":1461,"low":1599,"close":1603,"change":391,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-13",29.91,-0.47,112800,{"date":1607,"open":1608,"high":1469,"low":1608,"close":1609,"change":608,"percent_change":468,"volume":1610,"transactions":9,"vwap":1609},"2025-11-12",30,30.049999,113700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":570,"percent_change":229,"volume":1617,"transactions":9,"vwap":1616},"2025-11-11",29.75,29.84,29.72,29.82,99700,{"date":1619,"open":1589,"high":1620,"low":1621,"close":1613,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1613},"2025-11-10",29.78,29.53,0.45,1.54,67300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1584,"change":228,"percent_change":467,"volume":1630,"transactions":9,"vwap":1584},"2025-11-07",29.1,29.31,29.02,193800,{"date":1632,"open":1633,"high":1628,"low":1627,"close":1585,"change":269,"percent_change":1184,"volume":1634,"transactions":9,"vwap":1585},"2025-11-06",29.27,186200,{"date":1636,"open":1637,"high":1577,"low":1637,"close":1583,"change":436,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1583},"2025-11-05",28.84,1.18,279700,{"date":1641,"open":1571,"high":1642,"low":1643,"close":1572,"change":1240,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1572},"2025-11-04",28.89,28.74,-1.13,118300,{"date":1647,"open":1648,"high":1583,"low":1649,"close":1650,"change":269,"percent_change":1184,"volume":1651,"transactions":9,"vwap":1650},"2025-11-03",29.08,28.95,29.12,76200,{"date":1653,"open":1654,"high":1648,"low":1649,"close":1655,"change":111,"percent_change":725,"volume":1656,"transactions":9,"vwap":1655},"2025-10-31",29.049999,29.030001,336300,{"date":1658,"open":1579,"high":1659,"low":1629,"close":1660,"change":209,"percent_change":957,"volume":1661,"transactions":9,"vwap":1660},"2025-10-30",29.15,29.040001,247200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":220,"percent_change":832,"volume":1668,"transactions":9,"vwap":1667},"2025-10-29",29.51,29.54,29.2,29.32,260100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1592,"change":409,"percent_change":598,"volume":1674,"transactions":9,"vwap":1592},"2025-10-28",29.37,29.47,29.28,810500,{"date":1676,"open":1677,"high":1592,"low":1671,"close":1678,"change":989,"percent_change":718,"volume":1679,"transactions":9,"vwap":1678},"2025-10-27",29.44,29.42,122100,{"date":1681,"open":1558,"high":1633,"low":1577,"close":1682,"change":644,"percent_change":1335,"volume":1683,"transactions":9,"vwap":1682},"2025-10-24",29.26,69800,{"date":1685,"open":1555,"high":1650,"low":1686,"close":1579,"change":269,"percent_change":1184,"volume":1687,"transactions":9,"vwap":1579},"2025-10-23",29.01,66400,{"date":1689,"open":1690,"high":1654,"low":1564,"close":1691,"change":309,"percent_change":146,"volume":1692,"transactions":9,"vwap":1691},"2025-10-22",28.9,29,92300,{"date":1694,"open":1695,"high":1696,"low":1637,"close":1642,"change":259,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1642},"2025-10-21",28.93,28.97,-0.58,130700,{"date":1700,"open":1578,"high":1555,"low":1649,"close":1557,"change":229,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1557},"2025-10-20",0.83,123000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":22,"percent_change":450,"volume":1708,"transactions":9,"vwap":1706},"2025-10-17",28.67,28.82,28.64,82400,{"date":1710,"open":1572,"high":1637,"low":1711,"close":1712,"change":878,"percent_change":570,"volume":1713,"transactions":9,"vwap":1712},"2025-10-16",28.61,28.76,76400,{"date":1715,"open":1716,"high":1706,"low":1717,"close":1643,"change":435,"percent_change":1347,"volume":1718,"transactions":9,"vwap":1643},"2025-10-15",28.72,28.57,251800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":23,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-14",28.32,28.68,28.31,28.62,0.63,180200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":436,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-13",28.35,28.46,28.33,28.44,1.21,140200,{"date":1736,"open":1737,"high":1707,"low":26,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-10",28.63,28.1,-0.5,-1.75,113900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":220,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-09",28.85,28.51,28.6,-0.45,316400,{"date":1750,"open":1643,"high":1643,"low":1737,"close":1751,"change":878,"percent_change":570,"volume":1752,"transactions":9,"vwap":1751},"2025-10-08",28.73,83300,{"date":1754,"open":1744,"high":1690,"low":1755,"close":1756,"change":899,"percent_change":210,"volume":1757,"transactions":9,"vwap":1756},"2025-10-07",28.7,28.71,95500,{"date":1759,"open":1760,"high":1691,"low":1562,"close":1649,"change":1180,"percent_change":209,"volume":1761,"transactions":9,"vwap":1649},"2025-10-06",28.99,89200,{"date":1763,"open":1764,"high":1654,"low":1765,"close":1655,"change":450,"percent_change":38,"volume":1522,"transactions":9,"vwap":1655},"2025-10-03",28.94,28.91,{"date":1767,"open":1768,"high":1768,"low":1722,"close":1706,"change":111,"percent_change":725,"volume":1769,"transactions":9,"vwap":1706},"2025-10-02",28.86,177800,{"date":1771,"open":1772,"high":1564,"low":1773,"close":1774,"change":228,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-01",28.8,28.75,28.83,0.28,131200,{"date":1778,"open":1779,"high":1712,"low":1724,"close":1773,"change":409,"percent_change":598,"volume":1780,"transactions":9,"vwap":1773},"2025-09-30",28.65,227500,{"date":1782,"open":1572,"high":1572,"low":1779,"close":1716,"change":22,"percent_change":450,"volume":1783,"transactions":9,"vwap":1716},"2025-09-29",252900,{"date":1785,"open":1786,"high":1722,"low":1786,"close":1787,"change":327,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-26",28.55,28.66,0.67,73400,{"date":1791,"open":1717,"high":1717,"low":1792,"close":1793,"change":900,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-25",28.39,28.47,-2.43,65000,{"date":1797,"open":1563,"high":1633,"low":1565,"close":1558,"change":259,"percent_change":1697,"volume":1798,"transactions":9,"vwap":1558},"2025-09-24",80800,{"date":1800,"open":1550,"high":1801,"low":1628,"close":1591,"change":878,"percent_change":570,"volume":1802,"transactions":9,"vwap":1591},"2025-09-23",29.48,74700,{"date":1804,"open":1805,"high":1550,"low":1570,"close":1806,"change":401,"percent_change":401,"volume":1807,"transactions":9,"vwap":1806},"2025-09-22",29.34,29.33,116400,{"date":1809,"open":1677,"high":1677,"low":1628,"close":1806,"change":780,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1806},"2025-09-19",-0.74,83800,{"date":1813,"open":1801,"high":1814,"low":1815,"close":1816,"change":543,"percent_change":779,"volume":1817,"transactions":9,"vwap":1816},"2025-09-18",29.57,29.4,29.55,109400,{"date":1819,"open":1820,"high":1616,"low":1820,"close":1814,"change":460,"percent_change":199,"volume":1470,"transactions":9,"vwap":1814},"2025-09-17",29.56,{"date":1822,"open":1823,"high":1590,"low":1824,"close":1825,"change":850,"percent_change":220,"volume":1826,"transactions":9,"vwap":1825},"2025-09-16",29.6,29.52,29.63,57700,{"date":1828,"open":1829,"high":1830,"low":1664,"close":1830,"change":1080,"percent_change":533,"volume":1831,"transactions":9,"vwap":1830},"2025-09-15",29.58,29.67,97900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1592,"change":259,"percent_change":812,"volume":1837,"transactions":9,"vwap":1592},"2025-09-12",29.49,29.5,29.39,117600,{"date":1839,"open":1836,"high":1840,"low":1550,"close":1841,"change":467,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-11",29.64,29.62,0.92,153300,{"date":1845,"open":1846,"high":1548,"low":1584,"close":1591,"change":739,"percent_change":1057,"volume":1847,"transactions":9,"vwap":1591},"2025-09-10",29.36,80500,{"date":1849,"open":1563,"high":1682,"low":1565,"close":1585,"change":308,"percent_change":516,"volume":1850,"transactions":9,"vwap":1585},"2025-09-09",110200,{"date":1852,"open":1577,"high":1558,"low":1660,"close":1558,"change":309,"percent_change":146,"volume":1853,"transactions":9,"vwap":1558},"2025-09-08",84600,{"date":1855,"open":1565,"high":1585,"low":1686,"close":1555,"change":309,"percent_change":146,"volume":1856,"transactions":9,"vwap":1555},"2025-09-05",91000,{"date":1858,"open":1564,"high":1578,"low":1859,"close":1578,"change":739,"percent_change":1622,"volume":1860,"transactions":9,"vwap":1578},"2025-09-04",28.81,99200,{"date":1862,"open":1859,"high":1637,"low":1756,"close":1774,"change":401,"percent_change":401,"volume":1863,"transactions":9,"vwap":1774},"2025-09-03",106300,{"date":1865,"open":1755,"high":1744,"low":1707,"close":1774,"change":780,"percent_change":1119,"volume":1866,"transactions":9,"vwap":1774},"2025-09-02",92200,{"date":1868,"open":1578,"high":1654,"low":1695,"close":1654,"change":779,"percent_change":899,"volume":1869,"transactions":9,"vwap":1654},"2025-08-29",73800,{"date":1871,"open":1583,"high":1583,"low":1760,"close":1650,"change":515,"percent_change":644,"volume":1645,"transactions":9,"vwap":1650},"2025-08-28",{"date":1873,"open":1874,"high":1648,"low":1744,"close":1555,"change":598,"percent_change":151,"volume":1875,"transactions":9,"vwap":1555},"2025-08-27",28.92,97000,{"date":1877,"open":1578,"high":1691,"low":1765,"close":1696,"change":733,"percent_change":259,"volume":1878,"transactions":9,"vwap":1696},"2025-08-26",107900,{"date":1880,"open":1558,"high":1563,"low":1686,"close":1629,"change":1290,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1629},"2025-08-25",-1.06,231600,{"date":1884,"open":1649,"high":1591,"low":1649,"close":1806,"change":688,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1806},"2025-08-22",1.63,201600,{"date":1888,"open":1772,"high":1564,"low":1773,"close":1768,"change":408,"percent_change":409,"volume":1889,"transactions":9,"vwap":1768},"2025-08-21",116600,{"date":1891,"open":1637,"high":1564,"low":1571,"close":1744,"change":644,"percent_change":451,"volume":1892,"transactions":9,"vwap":1744},"2025-08-20",90600,{"date":1894,"open":1706,"high":1744,"low":1705,"close":1722,"change":1476,"percent_change":355,"volume":1895,"transactions":9,"vwap":1722},"2025-08-19",62700,{"date":1897,"open":1898,"high":1772,"low":1722,"close":1898,"change":220,"percent_change":1747,"volume":1899,"transactions":9,"vwap":1898},"2025-08-18",28.78,79100,{"date":1901,"open":1696,"high":1902,"low":1562,"close":1765,"change":543,"percent_change":779,"volume":1903,"transactions":9,"vwap":1765},"2025-08-15",28.98,129000,{"date":1905,"open":1773,"high":1902,"low":1773,"close":1695,"change":220,"percent_change":1747,"volume":1906,"transactions":9,"vwap":1695},"2025-08-14",81700,{"date":1908,"open":1874,"high":1557,"low":1562,"close":1557,"change":467,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1557},"2025-08-13",0.94,106500,{"date":1912,"open":1746,"high":1772,"low":1913,"close":1572,"change":151,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1572},"2025-08-12",28.58,1.23,97300,{"date":1917,"open":1918,"high":1793,"low":1919,"close":1732,"change":111,"percent_change":850,"volume":1920,"transactions":9,"vwap":1732},"2025-08-11",28.38,28.36,112500,{"date":1922,"open":1732,"high":1923,"low":1792,"close":1924,"change":309,"percent_change":709,"volume":1683,"transactions":9,"vwap":1924},"2025-08-08",28.5,28.45,{"date":1926,"open":1927,"high":1730,"low":1928,"close":1929,"change":570,"percent_change":121,"volume":1930,"transactions":9,"vwap":1929},"2025-08-07",28.42,28.25,28.34,92000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1775,"percent_change":45,"volume":1937,"transactions":9,"vwap":1936},"2025-08-06",28.21,28.29,28.19,28.27,111200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":644,"percent_change":677,"volume":1944,"transactions":9,"vwap":1943},"2025-08-05",27.91,28.049999,27.87,27.99,175300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1229,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-04",27.81,27.86,27.76,27.82,1.2,584700,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":199,"percent_change":984,"volume":1958,"transactions":9,"vwap":1957},"2025-08-01",27.61,27.37,27.49,183100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":346,"percent_change":238,"volume":1965,"transactions":9,"vwap":1964},"2025-07-31",27.68,27.78,27.64,27.69,213500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1362,"percent_change":1573,"volume":1972,"transactions":9,"vwap":1971},"2025-07-30",28.059999,28.07,27.8,27.88,91900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":111,"percent_change":850,"volume":1979,"transactions":9,"vwap":1978},"2025-07-29",28.2,28.24,28.15,28.17,78100,{"date":1981,"open":1982,"high":1982,"low":1738,"close":1983,"change":337,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-28",28.41,28.18,-1.78,143400,{"date":1987,"open":1737,"high":1756,"low":1988,"close":1989,"change":401,"percent_change":401,"volume":1990,"transactions":9,"vwap":1989},"2025-07-25",28.53,28.69,117200,{"date":1992,"open":1712,"high":1637,"low":1722,"close":1989,"change":220,"percent_change":1747,"volume":1993,"transactions":9,"vwap":1989},"2025-07-24",84300,{"date":1995,"open":1722,"high":1706,"low":1786,"close":1706,"change":229,"percent_change":1996,"volume":1843,"transactions":9,"vwap":1706},"2025-07-23",0.84,{"date":1998,"open":1913,"high":1755,"low":1721,"close":1913,"change":746,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1913},"2025-07-22",1.53,152800,{"date":2002,"open":26,"high":1928,"low":1969,"close":1977,"change":450,"percent_change":533,"volume":2003,"transactions":9,"vwap":1977},"2025-07-21",104000,{"date":2005,"open":2006,"high":1738,"low":2007,"close":2008,"change":1180,"percent_change":1362,"volume":2009,"transactions":9,"vwap":2008},"2025-07-18",28.08,27.9,27.94,129700,{"date":2011,"open":1942,"high":2012,"low":1942,"close":2013,"change":725,"percent_change":1380,"volume":1899,"transactions":9,"vwap":2013},"2025-07-17",28.040001,28.02,{"date":2015,"open":1971,"high":1968,"low":1970,"close":1941,"change":515,"percent_change":23,"volume":2016,"transactions":9,"vwap":1941},"2025-07-16",119000,{"date":2018,"open":1936,"high":1936,"low":2019,"close":2020,"change":1006,"percent_change":1241,"volume":2021,"transactions":9,"vwap":2020},"2025-07-15",27.96,28,190600,{"date":2023,"open":1975,"high":1934,"low":1935,"close":1936,"change":989,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1936},"2025-07-14",0.57,236000,{"date":2027,"open":26,"high":1977,"low":2013,"close":2028,"change":1180,"percent_change":209,"volume":2029,"transactions":9,"vwap":2028},"2025-07-11",28.11,104400,{"date":2031,"open":26,"high":1975,"low":2012,"close":1935,"change":309,"percent_change":709,"volume":2032,"transactions":9,"vwap":1935},"2025-07-10",145100,{"date":2034,"open":2012,"high":26,"low":2035,"close":2006,"change":989,"percent_change":2024,"volume":2036,"transactions":9,"vwap":2006},"2025-07-09",27.97,109800,{"date":2038,"open":1949,"high":2008,"low":1949,"close":2039,"change":1229,"percent_change":1951,"volume":2040,"transactions":9,"vwap":2039},"2025-07-08",27.92,186900,{"date":2042,"open":2043,"high":1949,"low":2044,"close":2045,"change":1016,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-07",27.67,27.52,27.59,-0.93,82700,{"date":2049,"open":2050,"high":1948,"low":2051,"close":2052,"change":878,"percent_change":570,"volume":2053,"transactions":9,"vwap":2052},"2025-07-03",27.83,27.79,27.85,157700,{"date":2055,"open":2043,"high":2056,"low":1955,"close":2050,"change":22,"percent_change":1080,"volume":2057,"transactions":9,"vwap":2050},"2025-07-02",27.84,113400,{"date":2059,"open":1963,"high":2051,"low":1955,"close":2060,"change":608,"percent_change":1996,"volume":2061,"transactions":9,"vwap":2060},"2025-07-01",27.77,232000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":890,"percent_change":718,"volume":2068,"transactions":9,"vwap":2067},"2025-06-30",27.41,27.56,27.36,27.54,288400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2071,"change":408,"percent_change":308,"volume":1021,"transactions":9,"vwap":2071},"2025-06-27",27.39,27.48,27.27,{"date":2075,"open":2076,"high":2077,"low":2073,"close":2078,"change":798,"percent_change":72,"volume":1807,"transactions":9,"vwap":2078},"2025-06-26",27.31,27.4,27.38,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1961,"change":725,"percent_change":1380,"volume":2084,"transactions":9,"vwap":1961},"2025-06-25",27.66,27.7,27.58,190400,{"date":2086,"open":2083,"high":2087,"low":2083,"close":2088,"change":1229,"percent_change":1733,"volume":2089,"transactions":9,"vwap":2088},"2025-06-24",27.75,27.71,516300,{"date":2091,"open":2092,"high":2078,"low":2093,"close":2078,"change":499,"percent_change":952,"volume":2094,"transactions":9,"vwap":2078},"2025-06-23",27.059999,27.049999,131100,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":779,"percent_change":1016,"volume":2099,"transactions":9,"vwap":2098},"2025-06-20",27.29,27.08,238500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":409,"percent_change":309,"volume":2106,"transactions":9,"vwap":2105},"2025-06-18",27.17,27.3,27.1,27.15,139600,{"date":2108,"open":2078,"high":2077,"low":2109,"close":2110,"change":355,"percent_change":874,"volume":875,"transactions":9,"vwap":2110},"2025-06-17",27.09,27.12,{"date":2112,"open":2113,"high":1963,"low":2114,"close":2115,"change":1775,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-16",27.5,27.46,27.47,1.03,248700,{"date":2119,"open":2105,"high":2076,"low":2120,"close":2121,"change":1016,"percent_change":957,"volume":2122,"transactions":9,"vwap":2121},"2025-06-13",27.07,27.19,187600,{"date":2124,"open":1956,"high":2125,"low":2126,"close":2125,"change":450,"percent_change":468,"volume":2127,"transactions":9,"vwap":2125},"2025-06-12",27.45,27.33,215500,{"date":2129,"open":2073,"high":2126,"low":2130,"close":2131,"change":269,"percent_change":1229,"volume":2132,"transactions":9,"vwap":2131},"2025-06-11",27.21,27.24,401900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2105,"change":408,"percent_change":308,"volume":2138,"transactions":9,"vwap":2105},"2025-06-10",27.18,27.22,27.11,138400,{"date":2140,"open":2109,"high":2141,"low":2098,"close":2142,"change":989,"percent_change":451,"volume":2143,"transactions":9,"vwap":2142},"2025-06-09",27.2,27.14,91700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":598,"percent_change":951,"volume":2150,"transactions":9,"vwap":2149},"2025-06-06",26.94,26.99,26.88,26.98,63300,{"date":2152,"open":2153,"high":2146,"low":2154,"close":2148,"change":435,"percent_change":1622,"volume":2053,"transactions":9,"vwap":2148},"2025-06-05",26.89,26.81,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2157,"change":435,"percent_change":1622,"volume":2160,"transactions":9,"vwap":2157},"2025-06-04",26.76,26.83,26.72,380900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":543,"percent_change":1180,"volume":2167,"transactions":9,"vwap":2166},"2025-06-03",26.57,26.69,26.52,26.64,260600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":608,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-02",26.51,26.67,26.44,26.66,0.87,101100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":409,"percent_change":309,"volume":1594,"transactions":9,"vwap":2181},"2025-05-30",26.35,26.47,26.32,26.43,{"date":2183,"open":2179,"high":2179,"low":2184,"close":2185,"change":327,"percent_change":1262,"volume":2186,"transactions":9,"vwap":2185},"2025-05-29",26.27,26.4,144700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1380,"percent_change":249,"volume":2193,"transactions":9,"vwap":2192},"2025-05-28",26.23,26.25,26.16,26.21,113300,{"date":2195,"open":2196,"high":2180,"low":2190,"close":2180,"change":23,"percent_change":844,"volume":2197,"transactions":9,"vwap":2180},"2025-05-27",26.31,85900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":598,"percent_change":146,"volume":2204,"transactions":9,"vwap":2203},"2025-05-23",25.93,26.17,25.91,26.14,328000,{"date":2206,"open":2207,"high":2189,"low":2208,"close":2209,"change":417,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-05-22",26.01,25.92,26.040001,-0.34,294100,{"date":2213,"open":2214,"high":2178,"low":2215,"close":2216,"change":1476,"percent_change":188,"volume":2217,"transactions":9,"vwap":2216},"2025-05-21",26.26,26.11,26.13,246100,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2189,"change":269,"percent_change":436,"volume":2222,"transactions":9,"vwap":2189},"2025-05-20",26.09,26.24,96400,{"date":2224,"open":2208,"high":2203,"low":2208,"close":2203,"change":890,"percent_change":1335,"volume":2225,"transactions":9,"vwap":2203},"2025-05-19",129400,{"date":2227,"open":2200,"high":2228,"low":2229,"close":2230,"change":570,"percent_change":467,"volume":2231,"transactions":9,"vwap":2230},"2025-05-16",26.02,25.88,25.99,153400,{"date":2233,"open":2234,"high":2208,"low":2235,"close":2208,"change":229,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2208},"2025-05-15",25.76,25.75,0.93,356100,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":725,"percent_change":851,"volume":2243,"transactions":9,"vwap":2242},"2025-05-14",25.78,25.64,25.68,139500,{"date":2245,"open":2241,"high":2234,"low":2246,"close":2247,"change":890,"percent_change":451,"volume":2248,"transactions":9,"vwap":2247},"2025-05-13",25.56,25.71,154400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2246,"change":515,"percent_change":571,"volume":2254,"transactions":9,"vwap":2246},"2025-05-12",25.62,25.63,25.47,142200,{"date":2256,"open":2253,"high":2246,"low":2257,"close":2258,"change":890,"percent_change":451,"volume":2259,"transactions":9,"vwap":2258},"2025-05-09",25.44,25.51,126300,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":878,"percent_change":228,"volume":2265,"transactions":9,"vwap":2264},"2025-05-08",25.45,25.32,25.36,117700,{"date":2267,"open":2262,"high":2268,"low":2269,"close":2270,"change":1319,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-07",25.5,25.33,25.34,-0.63,337200,{"date":2274,"open":2275,"high":2258,"low":2264,"close":2268,"change":644,"percent_change":1788,"volume":1651,"transactions":9,"vwap":2268},"2025-05-06",25.37,{"date":2277,"open":2278,"high":2279,"low":2269,"close":2269,"change":408,"percent_change":308,"volume":2280,"transactions":9,"vwap":2269},"2025-05-05",25.4,25.43,87600,{"date":2282,"open":2269,"high":2283,"low":2284,"close":2263,"change":559,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2263},"2025-05-02",25.39,25.28,1.44,132900,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":850,"percent_change":1319,"volume":2291,"transactions":9,"vwap":2290},"2025-05-01",25.14,24.96,249200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":65,"change":1180,"percent_change":956,"volume":2297,"transactions":9,"vwap":65},"2025-04-30",25.01,25.12,24.82,98800,{"date":2299,"open":2300,"high":2289,"low":2301,"close":2302,"change":516,"percent_change":1324,"volume":2303,"transactions":9,"vwap":2302},"2025-04-29",25.030001,24.99,25.08,120700,{"date":2305,"open":2306,"high":2301,"low":2306,"close":2307,"change":598,"percent_change":126,"volume":2308,"transactions":9,"vwap":2307},"2025-04-28",24.83,24.94,83200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":401,"percent_change":401,"volume":2314,"transactions":9,"vwap":2312},"2025-04-25",24.79,24.84,24.68,127300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2312,"change":141,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2312},"2025-04-24",24.67,24.86,24.62,1.31,1052500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":878,"percent_change":228,"volume":2328,"transactions":9,"vwap":2327},"2025-04-23",24.69,24.71,24.45,24.52,140300,{"date":179,"open":175,"high":2330,"low":175,"close":2331,"change":23,"percent_change":158,"volume":2332,"transactions":9,"vwap":2331},24.59,24.5,90200]