[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FHDG":3,"homepage-market-summary":25,"stock-historical-FHDG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FHDG","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 U.S. Equity Quarterly Dynamic Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},37.36,37.32,37.29,37.223,0.137,0.37,5812.9385,37.42,32.768,42911.234314704,98.7,469,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"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":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},28.55,43531,15888708.578676,29.56,"2025-04-22",[177,180,188,197,206,216,225,232,240,250,257,264,274,284,293,302,310,320,328,337,344,353,364,374,381,388,394,400,407,415,421,429,436,444,450,455,461,465,471,477,485,493,502,509,518,526,534,543,551,559,568,578,586,595,602,610,619,627,635,642,648,655,661,668,676,681,688,694,702,709,716,721,726,729,732,739,745,751,758,765,772,779,784,790,794,798,802,805,810,815,820,826,832,838,843,850,857,862,867,870,875,877,880,885,890,895,900,904,910,916,922,927,931,935,939,944,948,956,962,967,975,981,988,995,1002,1009,1015,1022,1027,1034,1041,1047,1053,1058,1063,1069,1075,1080,1088,1096,1105,1112,1119,1124,1131,1138,1143,1151,1158,1165,1171,1178,1182,1189,1195,1201,1207,1216,1222,1228,1233,1239,1242,1246,1251,1256,1263,1268,1272,1277,1282,1286,1289,1293,1299,1303,1307,1311,1318,1323,1327,1331,1335,1338,1341,1345,1350,1353,1357,1363,1368,1374,1378,1381,1386,1389,1393,1399,1406,1411,1415,1417,1423,1429,1434,1437,1442,1446,1451,1456,1462,1468,1472,1478,1483,1492,1501,1509,1515,1521,1528,1535,1541,1549,1555,1560,1566,1570,1576,1581,1587,1591,1595,1598,1601,1603,1607,1612,1619,1625,1631,1635,1642,1646,1654,1659,1663,1669,1673,1678,1683,1687,1690,1693,1698,1701,1707,1713,1719,1722,1724,1726,1732,1736,1742,1746,1751,1755,1760,1765,1771,1776,1780,1787,1794,1800,1804,1811,1815,1820,1827,1833,1839,1843,1849,1854,1856,1860,1862,1866,1871,1874,1880,1883,1886,1895,1900,1905,1908,1910,1915,1919,1923,1927,1930,1935,1937,1940,1943,1947,1950,1956,1960,1965,1971,1976,1980,1984,1989,1993,1998,2002,2007,2012,2017,2022,2027,2034,2041,2045,2049,2054,2059,2064,2070,2075,2080,2084,2089,2093,2100,2105,2111,2116,2124,2129,2134,2139,2142,2144,2147,2154,2158,2165,2170,2175,2180,2183,2187,2193,2197,2203,2207,2212,2219],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},48,37.3148,{"date":181,"open":182,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",37.16,0.0052,0.01,323.1361,21,37.2147,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":107,"volume":194,"transactions":195,"vwap":196},"2026-09-30",37.23,37.2301,37.2178,-0.0022,811.1361,30,37.245,{"date":198,"open":190,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",37.25,37.22,-0.0077,-0.02,20802.1361,83,37.2485,{"date":207,"open":14,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",37.33,37.1907,37.2277,-0.1223,-0.33,1837.9071,43,37.2769,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",37.28,37.35,0.1,0.27,770.1361,34,37.285,{"date":226,"open":227,"high":15,"low":227,"close":199,"change":228,"percent_change":-6,"volume":229,"transactions":230,"vwap":231},"2026-09-24",37.2,-0.0003,7659.1361,41,37.2496,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":230,"vwap":239},"2026-09-23",37.355,37.2503,-0.126,-0.34,2155.1361,37.3214,{"date":241,"open":242,"high":20,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",37.41,37.37,37.3763,0.0113,0.03,8182.1361,49,37.3897,{"date":251,"open":200,"high":252,"low":200,"close":252,"change":117,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",37.365,0.67,1908.078,54,37.309,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":186,"vwap":263},"2026-09-18",37.115,0.035,0.09,88.052,37.0742,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",37.17,37.03,37.08,0.212,0.58,2023.052,45,37.0658,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":248,"vwap":283},"2026-09-16",36.98,37.06,36.83,36.868,-0.132,-0.36,52939,36.9327,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",36.93,37,-0.0495,-0.13,486,23,36.957,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":272,"vwap":301},"2026-09-14",36.95,37.11,37.0495,-0.0695,-0.19,2921,37.0216,{"date":303,"open":266,"high":266,"low":268,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",37.119,0.154,0.42,2164,35,37.1015,{"date":311,"open":295,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",37.02,36.9301,36.965,-0.08,-0.22,1600,27,36.97,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":60,"vwap":327},"2026-09-09",37.035,37.045,-0.0941,-0.25,904,37.0521,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":318,"vwap":336},"2026-09-08",37.14,37.18,37.1391,-0.0659,-0.18,3534,37.1503,{"date":338,"open":190,"high":190,"low":182,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":291,"vwap":343},"2026-09-04",37.205,-0.0352,-0.09,1144,37.194,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":306,"volume":351,"transactions":178,"vwap":352},"2026-09-03",37.21,37.295,37.19,37.2402,0.1552,8184,37.234,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",37.0686,37.13,37.041,37.085,0.0945,0.26,4555.6411,52,37.094,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",37.05,36.9701,36.9905,-0.1295,-0.35,837,22,37.0142,{"date":375,"open":356,"high":356,"low":312,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":230,"vwap":380},"2026-08-31",37.12,-0.04,-0.11,6895,37.1064,{"date":382,"open":356,"high":383,"low":384,"close":182,"change":385,"percent_change":315,"volume":386,"transactions":248,"vwap":387},"2026-08-28",37.215,37.09,-0.03,11401,37.1755,{"date":389,"open":390,"high":348,"low":376,"close":348,"change":391,"percent_change":147,"volume":392,"transactions":287,"vwap":393},"2026-08-27",37.15,0.13,2623,37.1453,{"date":395,"open":396,"high":358,"low":322,"close":277,"change":184,"percent_change":246,"volume":397,"transactions":398,"vwap":399},"2026-08-26",37.07,9222,46,37.0628,{"date":401,"open":366,"high":277,"low":312,"close":366,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",0.04,0.11,12055,102,37.0431,{"date":408,"open":287,"high":312,"low":409,"close":410,"change":202,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",36.96,37.01,-0.05,39826.975149,120,37.0124,{"date":416,"open":296,"high":296,"low":312,"close":267,"change":417,"percent_change":418,"volume":419,"transactions":362,"vwap":420},"2026-08-21",0.15,0.41,6049,37.0899,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":325,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",36.99,36.88,-0.67,11633,44,36.9427,{"date":430,"open":396,"high":200,"low":396,"close":356,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",0.0702,0.19,12420.09,53,37.1441,{"date":437,"open":296,"high":296,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",37.0598,-0.1552,-0.42,462,26,37.096,{"date":445,"open":218,"high":218,"low":383,"close":383,"change":446,"percent_change":402,"volume":447,"transactions":448,"vwap":449},"2026-08-17",0.015,2341,31,37.2576,{"date":451,"open":452,"high":452,"low":227,"close":227,"change":411,"percent_change":289,"volume":453,"transactions":195,"vwap":454},"2026-08-14",37.31,1839.09,37.2522,{"date":456,"open":457,"high":458,"low":346,"close":199,"change":391,"percent_change":147,"volume":459,"transactions":195,"vwap":460},"2026-08-13",37.2599,37.26,4810.389,37.249,{"date":462,"open":390,"high":182,"low":376,"close":376,"change":402,"percent_change":403,"volume":463,"transactions":372,"vwap":464},"2026-08-12",1871,37.1545,{"date":466,"open":330,"high":330,"low":467,"close":268,"change":107,"percent_change":385,"volume":468,"transactions":469,"vwap":470},"2026-08-11",37.065,16543,24,37.0801,{"date":472,"open":473,"high":356,"low":267,"close":384,"change":474,"percent_change":391,"volume":475,"transactions":398,"vwap":476},"2026-08-10",37.04,0.049,39014,37.0575,{"date":478,"open":479,"high":268,"low":480,"close":357,"change":481,"percent_change":482,"volume":483,"transactions":60,"vwap":484},"2026-08-07",37.075,36.9943,0.116,0.31,2574,37.0671,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-06",36.925,-0.0521,-0.14,208,15,36.9132,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":186,"vwap":501},"2026-08-05",37.0499,36.945,36.9771,0.0171,0.05,3938,36.9811,{"date":503,"open":504,"high":409,"low":504,"close":409,"change":505,"percent_change":506,"volume":507,"transactions":60,"vwap":508},"2026-08-04",36.82,0.315,0.86,996,36.8433,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":372,"vwap":517},"2026-08-03",36.675,36.6,36.645,0.235,0.65,2239,36.6167,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":270,"volume":523,"transactions":524,"vwap":525},"2026-07-31",36.1999,36.41,0.21,1029,17,36.3143,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":469,"vwap":533},"2026-07-30",36,36.2,0.2891,0.81,1081,36.0634,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":434,"vwap":542},"2026-07-29",36.11,36.1901,35.9109,-0.2691,-0.74,9430,36.0792,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":402,"percent_change":403,"volume":549,"transactions":60,"vwap":550},"2026-07-28",36.08,36.235,36.0301,36.18,3298,36.1192,{"date":552,"open":553,"high":554,"low":555,"close":554,"change":556,"percent_change":499,"volume":557,"transactions":230,"vwap":558},"2026-07-27",36.1,36.14,36.06,0.0198,4686,36.1215,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":499,"volume":565,"transactions":566,"vwap":567},"2026-07-24",36.16,36.28,36.1202,0.0179,693,14,36.2006,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":60,"vwap":577},"2026-07-23",36.21,36.215,36.05,36.1023,-0.2827,-0.78,1544,36.1342,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":107,"volume":584,"transactions":186,"vwap":585},"2026-07-22",36.405,36.37,36.385,-0.005,3790,36.3959,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":47,"volume":592,"transactions":593,"vwap":594},"2026-07-21",36.27,36.42,36.39,0.1762,41569,18,36.4187,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":334,"volume":600,"transactions":318,"vwap":601},"2026-07-20",36.345,36.2138,-0.0662,2769,36.2997,{"date":603,"open":561,"high":604,"low":561,"close":562,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-17",36.36,-0.1444,-0.4,11656,88,36.2607,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":372,"vwap":618},"2026-07-16",36.46,36.5,36.4244,-0.0756,-0.21,2486,36.4716,{"date":620,"open":590,"high":621,"low":590,"close":613,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-15",36.53,0.045,0.12,677.863127,10,36.4475,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":117,"volume":633,"transactions":469,"vwap":634},"2026-07-14",36.4799,36.445,36.455,0.092,2044.55,36.4612,{"date":636,"open":612,"high":637,"low":638,"close":639,"change":280,"percent_change":281,"volume":640,"transactions":372,"vwap":641},"2026-07-13",36.47,36.35,36.363,1753,36.4136,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":220,"percent_change":221,"volume":647,"transactions":9,"vwap":646},"2026-07-10",36.55,36.38,36.495,5200,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":317,"transactions":9,"vwap":652},"2026-07-09",36.285,36.4,36.395,0.14,0.39,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":377,"percent_change":378,"volume":660,"transactions":9,"vwap":658},"2026-07-08",36.225,36.255,36.09,6200,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":315,"percent_change":316,"volume":667,"transactions":9,"vwap":666},"2026-07-07",36.23,36.315,36.221,36.295,800,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":671},"2026-07-06",36.369,36.375,36.335,0.168,0.46,1400,{"date":677,"open":678,"high":679,"low":554,"close":679,"change":385,"percent_change":315,"volume":680,"transactions":9,"vwap":679},"2026-07-02",36.175,36.207,2600,{"date":682,"open":562,"high":683,"low":684,"close":685,"change":686,"percent_change":107,"volume":687,"transactions":9,"vwap":685},"2026-07-01",36.32,36.205,36.237,-0.003,10500,{"date":689,"open":659,"high":562,"low":690,"close":691,"change":692,"percent_change":147,"volume":693,"transactions":9,"vwap":691},"2026-06-30",36.080002,36.24,0.125,1100,{"date":695,"open":696,"high":554,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-29",36.13,35.97,36.115,0.255,0.71,2800,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":289,"volume":708,"transactions":9,"vwap":706},"2026-06-26",35.78,35.92,35.86,-0.045,138400,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-25",36.02,35.905,-0.025,-0.07,500,{"date":717,"open":697,"high":711,"low":718,"close":719,"change":107,"percent_change":385,"volume":720,"transactions":9,"vwap":719},"2026-06-24",35.85,35.93,3800,{"date":722,"open":528,"high":528,"low":723,"close":723,"change":316,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-23",35.94,-0.61,2300,{"date":727,"open":561,"high":561,"low":561,"close":561,"change":315,"percent_change":316,"volume":728,"transactions":9,"vwap":561},"2026-06-22",100,{"date":730,"open":731,"high":691,"low":731,"close":691,"change":514,"percent_change":515,"volume":701,"transactions":9,"vwap":691},"2026-06-18",36.145,{"date":733,"open":529,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-17",36.26,36.0050011,-0.239,-0.66,29400,{"date":740,"open":741,"high":741,"low":691,"close":742,"change":743,"percent_change":489,"volume":744,"transactions":9,"vwap":742},"2026-06-16",36.3,36.244,-0.051,37400,{"date":746,"open":747,"high":604,"low":734,"close":666,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":666},"2026-06-15",36.265,0.295,0.82,6500,{"date":752,"open":753,"high":754,"low":755,"close":528,"change":756,"percent_change":117,"volume":757,"transactions":9,"vwap":528},"2026-06-12",36.0099983,36.049999,35.91,0.089,8200,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":127,"volume":764,"transactions":9,"vwap":761},"2026-06-11",35.64,35.911,35.58,0.277,7100,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":616,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-10",35.67,35.84,35.634,-0.59,53700,{"date":773,"open":774,"high":705,"low":775,"close":776,"change":777,"percent_change":616,"volume":778,"transactions":9,"vwap":776},"2026-06-09",35.895,35.57,35.844,-0.076,6700,{"date":780,"open":781,"high":781,"low":705,"close":705,"change":782,"percent_change":102,"volume":783,"transactions":9,"vwap":705},"2026-06-08",36.060001,0.02,2700,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":715,"transactions":9,"vwap":787},"2026-06-05",36.19,35.9,-0.37,-1.02,{"date":791,"open":792,"high":588,"low":792,"close":588,"change":793,"percent_change":432,"volume":693,"transactions":9,"vwap":588},"2026-06-04",36.22,0.07,{"date":795,"open":548,"high":796,"low":548,"close":529,"change":714,"percent_change":299,"volume":797,"transactions":9,"vwap":529},"2026-06-03",36.25,900,{"date":799,"open":588,"high":588,"low":588,"close":588,"change":800,"percent_change":184,"volume":801,"transactions":9,"vwap":588},"2026-06-02",0.005,300,{"date":803,"open":747,"high":747,"low":747,"close":747,"change":800,"percent_change":184,"volume":804,"transactions":9,"vwap":747},"2026-06-01",200,{"date":806,"open":691,"high":734,"low":554,"close":734,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":734},"2026-05-29",0.08,0.22,4300,{"date":811,"open":812,"high":548,"low":536,"close":548,"change":813,"percent_change":137,"volume":814,"transactions":9,"vwap":548},"2026-05-28",36.17,0.115,5000,{"date":816,"open":659,"high":817,"low":781,"close":818,"change":446,"percent_change":402,"volume":819,"transactions":9,"vwap":818},"2026-05-27",36.099998,36.064999,1633500,{"date":821,"open":781,"high":536,"low":822,"close":754,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":754},"2026-05-26",35.991,0.085,0.24,3400,{"date":827,"open":528,"high":753,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-22",35.965,0.059,0.16,1626600,{"date":833,"open":718,"high":834,"low":704,"close":835,"change":836,"percent_change":220,"volume":837,"transactions":9,"vwap":835},"2026-05-21",35.95,35.906,0.037,10400,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":417,"percent_change":306,"volume":842,"transactions":9,"vwap":841},"2026-05-20",35.75,35.869,77100,{"date":844,"open":767,"high":845,"low":767,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-19",35.77,35.719,-0.056,-0.16,4600,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":377,"volume":856,"transactions":9,"vwap":854},"2026-05-18",35.82,35.66,35.775,-0.015,568500,{"date":858,"open":859,"high":860,"low":859,"close":859,"change":385,"percent_change":315,"volume":861,"transactions":9,"vwap":859},"2026-05-15",35.79,35.83,14000,{"date":863,"open":860,"high":860,"low":864,"close":852,"change":102,"percent_change":865,"volume":866,"transactions":9,"vwap":852},"2026-05-14",35.74,0.17,246100,{"date":868,"open":852,"high":852,"low":840,"close":869,"change":800,"percent_change":184,"volume":825,"transactions":9,"vwap":869},"2026-05-13",35.76,{"date":871,"open":864,"high":872,"low":873,"close":872,"change":855,"percent_change":377,"volume":874,"transactions":9,"vwap":872},"2026-05-12",35.755,35.73,4100,{"date":876,"open":704,"high":704,"low":845,"close":845,"change":446,"percent_change":402,"volume":804,"transactions":9,"vwap":845},"2026-05-11",{"date":878,"open":879,"high":872,"low":879,"close":872,"change":499,"percent_change":653,"volume":169,"transactions":9,"vwap":872},"2026-05-08",35.7,{"date":881,"open":840,"high":840,"low":853,"close":882,"change":883,"percent_change":793,"volume":884,"transactions":9,"vwap":882},"2026-05-07",35.705,0.025,18900,{"date":886,"open":887,"high":887,"low":767,"close":888,"change":807,"percent_change":808,"volume":889,"transactions":9,"vwap":888},"2026-05-06",35.72,35.68,1200,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":261,"percent_change":117,"volume":894,"transactions":9,"vwap":893},"2026-05-05",35.65,35.6,600,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":707,"percent_change":289,"volume":899,"transactions":9,"vwap":898},"2026-05-04",35.559,35.51,2000,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":391,"volume":728,"transactions":9,"vwap":902},"2026-05-01",35.555,0.046,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":47,"volume":909,"transactions":9,"vwap":907},"2026-04-30",35.54,35.509,0.174,1800,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":855,"percent_change":377,"volume":915,"transactions":9,"vwap":913},"2026-04-29",35.33,35.335,35.26,3700,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":377,"percent_change":378,"volume":921,"transactions":9,"vwap":920},"2026-04-28",35.368,35.34,35.35,700,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":793,"volume":926,"transactions":9,"vwap":924},"2026-04-27",35.39,0.023,400,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":482,"volume":804,"transactions":9,"vwap":929},"2026-04-24",35.367,0.109,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":341,"volume":728,"transactions":9,"vwap":933},"2026-04-23",35.258,-0.033,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":18,"volume":728,"transactions":9,"vwap":937},"2026-04-22",35.291,0.131,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":801,"transactions":9,"vwap":941},"2026-04-21",35.16,-0.1,-0.28,{"date":945,"open":946,"high":946,"low":947,"close":914,"change":583,"percent_change":107,"volume":921,"transactions":9,"vwap":914},"2026-04-20",35.28,35.17,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-17",35.215,35.31,35.265,0.18,0.51,8600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":883,"percent_change":793,"volume":693,"transactions":9,"vwap":961},"2026-04-16",35.11,35.12,35.029999,35.084999,{"date":963,"open":308,"high":964,"low":965,"close":964,"change":966,"percent_change":306,"volume":825,"transactions":9,"vwap":964},"2026-04-15",35.060001,34.94,0.145,{"date":968,"open":969,"high":965,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-14",34.84,34.809,34.915,0.185,0.53,8400,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":830,"percent_change":674,"volume":980,"transactions":9,"vwap":979},"2026-04-13",34.55,34.74,34.73,3300,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":411,"volume":987,"transactions":9,"vwap":985},"2026-04-10",34.69,34.52,34.57,-0.018,3200,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":720,"transactions":9,"vwap":992},"2026-04-09",34.41,34.61,34.588,0.155,0.45,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":778,"transactions":9,"vwap":999},"2026-04-08",34.39,34.46,34.433,0.412,1.21,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":107,"volume":1008,"transactions":9,"vwap":1005},"2026-04-07",34.0099983,34.021,33.87,-0.004,20800,{"date":1010,"open":223,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":783,"transactions":9,"vwap":1011},"2026-04-06",34.025002,33.97,0.069,0.2,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":807,"volume":1021,"transactions":9,"vwap":1018},"2026-04-02",33.83,33.956,33.77,0.027,1300,{"date":1023,"open":1006,"high":1024,"low":1006,"close":1025,"change":938,"percent_change":654,"volume":1026,"transactions":9,"vwap":1025},"2026-04-01",34.049999,33.929,2500,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-31",33.55,33.798,0.522,1.57,48300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":411,"volume":675,"transactions":9,"vwap":1039},"2026-03-30",33.32,33.375,33.17,33.276,-0.017,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":667,"transactions":9,"vwap":1044},"2026-03-27",33.37,33.293,-0.311,-0.93,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":894,"transactions":9,"vwap":1050},"2026-03-26",33.82,33.604,-0.318,-0.94,{"date":1054,"open":1012,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":147,"volume":894,"transactions":9,"vwap":1056},"2026-03-25",34.02,33.922,0.117,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":943,"volume":804,"transactions":9,"vwap":1061},"2026-03-24",33.74,33.805,-0.095,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":33,"volume":169,"transactions":9,"vwap":1067},"2026-03-23",33.95,34.07,33.9,0.247,{"date":1070,"open":1071,"high":1019,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":693,"transactions":9,"vwap":1072},"2026-03-20",33.73,33.653,-0.292,-0.86,{"date":1076,"open":1049,"high":1077,"low":1049,"close":1078,"change":1079,"percent_change":714,"volume":849,"transactions":9,"vwap":1078},"2026-03-19",33.99,33.945,-0.023,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":540,"volume":1087,"transactions":9,"vwap":1085},"2026-03-18",34.12,34.14,33.964,33.968,-0.253,2400,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-17",34.3,34.18,34.221,0.111,0.33,1112000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-16",34.198,34.225,34.09,34.11,0.177,0.52,8000,{"date":1106,"open":1100,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-13",34.155,33.933,-0.106,-0.31,3500,{"date":1113,"open":1114,"high":1115,"low":1055,"close":1116,"change":1117,"percent_change":1118,"volume":825,"transactions":9,"vwap":1116},"2026-03-12",34.15,34.16,34.039001,-0.256,-0.75,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":246,"volume":317,"transactions":9,"vwap":1122},"2026-03-11",34.35,34.295,0.011,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":942,"volume":1130,"transactions":9,"vwap":1128},"2026-03-10",34.23,34.48,34.284,-0.034,17600,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":674,"volume":1137,"transactions":9,"vwap":1135},"2026-03-09",33.92,34.333,34.318,0.158,6900,{"date":1139,"open":1082,"high":1140,"low":1082,"close":1115,"change":1141,"percent_change":1142,"volume":809,"transactions":9,"vwap":1115},"2026-03-06",34.24,-0.24,-0.7,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-05",34.43,34.32,34.4,-0.109,-0.32,6600,{"date":1152,"open":1147,"high":1153,"low":1147,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-04",34.58,34.509,0.149,0.43,20400,{"date":1159,"open":1160,"high":1161,"low":1101,"close":1162,"change":1163,"percent_change":1164,"volume":849,"transactions":9,"vwap":1162},"2026-03-03",34.165,34.42,34.36,-0.161,-0.47,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":403,"volume":909,"transactions":9,"vwap":1169},"2026-03-02",34.44,34.53,34.521,0.039,{"date":1172,"open":990,"high":1173,"low":1162,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-27",34.51,34.482,-0.092,-0.27,29600,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":777,"percent_change":316,"volume":926,"transactions":9,"vwap":1181},"2026-02-26",34.54,34.574,{"date":1183,"open":1184,"high":1185,"low":984,"close":1186,"change":1187,"percent_change":122,"volume":1188,"transactions":9,"vwap":1186},"2026-02-25",34.613,34.67,34.65,0.139,152200,{"date":1190,"open":1162,"high":1191,"low":1162,"close":1192,"change":1193,"percent_change":674,"volume":1194,"transactions":9,"vwap":1192},"2026-02-24",34.541,34.511,0.159,11000,{"date":1196,"open":977,"high":977,"low":1146,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-23",34.352,-0.168,-0.49,22200,{"date":1202,"open":1203,"high":985,"low":1203,"close":984,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":984},"2026-02-20",34.22,0.258,0.75,33000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-19",34.245,34.34,34.2,34.262,-0.099,-0.29,17100,{"date":1217,"open":1146,"high":1218,"low":1146,"close":1219,"change":1014,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-18",34.432,34.361,0.59,7300,{"date":1223,"open":1224,"high":1225,"low":1065,"close":1226,"change":1227,"percent_change":653,"volume":1104,"transactions":9,"vwap":1226},"2026-02-17",34.040001,34.205,34.161,0.047,{"date":1229,"open":1024,"high":1230,"low":1024,"close":1231,"change":1232,"percent_change":391,"volume":750,"transactions":9,"vwap":1231},"2026-02-13",34.235,34.114,0.044,{"date":1234,"open":1235,"high":1235,"low":1066,"close":1066,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1066},"2026-02-12",34.31,-0.314,-0.91,19600,{"date":1240,"open":1210,"high":1145,"low":1210,"close":1241,"change":1020,"percent_change":807,"volume":909,"transactions":9,"vwap":1241},"2026-02-11",34.384,{"date":1243,"open":1167,"high":1167,"low":1121,"close":1244,"change":1245,"percent_change":315,"volume":1104,"transactions":9,"vwap":1244},"2026-02-10",34.357,-0.028,{"date":1247,"open":1248,"high":1147,"low":1248,"close":1249,"change":1250,"percent_change":522,"volume":926,"transactions":9,"vwap":1249},"2026-02-09",34.28,34.385,0.071,{"date":1252,"open":1101,"high":1253,"low":1101,"close":1253,"change":1254,"percent_change":1255,"volume":715,"transactions":9,"vwap":1253},"2026-02-06",34.314,0.363,1.07,{"date":1257,"open":1258,"high":223,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-05",33.89,33.951,-0.215,-0.63,3000,{"date":1264,"open":1115,"high":1091,"low":1100,"close":1265,"change":1266,"percent_change":1267,"volume":647,"transactions":9,"vwap":1265},"2026-02-04",34.166,-0.059,-0.17,{"date":1269,"open":1140,"high":1146,"low":1082,"close":1099,"change":1270,"percent_change":212,"volume":1271,"transactions":9,"vwap":1099},"2026-02-03",-0.115,16400,{"date":1273,"open":1274,"high":1161,"low":1146,"close":1210,"change":1275,"percent_change":1276,"volume":894,"transactions":9,"vwap":1210},"2026-02-02",34.339,0.095,0.28,{"date":1278,"open":1279,"high":1235,"low":1211,"close":1209,"change":1280,"percent_change":299,"volume":1281,"transactions":9,"vwap":1209},"2026-01-30",34.25,-0.065,3100,{"date":1283,"open":1284,"high":1235,"low":1285,"close":1235,"change":184,"percent_change":246,"volume":1281,"transactions":9,"vwap":1235},"2026-01-29",34.194,34.19,{"date":1287,"open":1288,"high":1090,"low":1288,"close":1090,"change":800,"percent_change":184,"volume":701,"transactions":9,"vwap":1090},"2026-01-28",34.26,{"date":1290,"open":1248,"high":1291,"low":1248,"close":1122,"change":499,"percent_change":417,"volume":1292,"transactions":9,"vwap":1122},"2026-01-27",34.305,9100,{"date":1294,"open":1295,"high":1296,"low":1203,"close":1209,"change":1297,"percent_change":865,"volume":1298,"transactions":9,"vwap":1209},"2026-01-26",34.255,34.29,0.058,11700,{"date":1300,"open":1285,"high":1285,"low":1301,"close":1301,"change":1302,"percent_change":807,"volume":921,"transactions":9,"vwap":1301},"2026-01-23",34.187,0.029,{"date":1304,"open":1091,"high":1285,"low":1100,"close":1305,"change":1306,"percent_change":137,"volume":693,"transactions":9,"vwap":1305},"2026-01-22",34.158,0.108,{"date":1308,"open":1309,"high":1100,"low":1309,"close":1024,"change":1310,"percent_change":954,"volume":701,"transactions":9,"vwap":1024},"2026-01-21",33.98,0.173,{"date":1312,"open":1004,"high":1004,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-20",33.855,33.877,-0.304,-0.89,188200,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1250,"percent_change":522,"volume":894,"transactions":9,"vwap":1322},"2026-01-16",34.227,34.168,34.181,{"date":1324,"open":1115,"high":1325,"low":1101,"close":1101,"change":782,"percent_change":102,"volume":1326,"transactions":9,"vwap":1101},"2026-01-15",34.17,8300,{"date":1328,"open":1329,"high":1082,"low":1024,"close":1100,"change":315,"percent_change":1330,"volume":660,"transactions":9,"vwap":1100},"2026-01-14",34.099998,-0.23,{"date":1332,"open":1091,"high":1211,"low":1082,"close":1325,"change":1333,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1325},"2026-01-13",0,10900,{"date":1336,"open":1100,"high":1337,"low":1100,"close":1325,"change":583,"percent_change":107,"volume":987,"transactions":9,"vwap":1325},"2026-01-12",34.195,{"date":1339,"open":1329,"high":1340,"low":1329,"close":1340,"change":261,"percent_change":360,"volume":801,"transactions":9,"vwap":1340},"2026-01-09",34.175,{"date":1342,"open":1343,"high":1101,"low":1343,"close":1344,"change":184,"percent_change":246,"volume":889,"transactions":9,"vwap":1344},"2026-01-08",34.029999,34.084999,{"date":1346,"open":1347,"high":1114,"low":1348,"close":1348,"change":1349,"percent_change":942,"volume":667,"transactions":9,"vwap":1348},"2026-01-07",34.080002,34.075001,-0.035,{"date":1351,"open":1329,"high":1352,"low":1224,"close":1101,"change":102,"percent_change":953,"volume":825,"transactions":9,"vwap":1101},"2026-01-06",34.142,{"date":1354,"open":1055,"high":1066,"low":1004,"close":1024,"change":1355,"percent_change":482,"volume":1356,"transactions":9,"vwap":1024},"2026-01-05",0.106,5700,{"date":1358,"open":1359,"high":1309,"low":1360,"close":1361,"change":1362,"percent_change":499,"volume":909,"transactions":9,"vwap":1361},"2026-01-02",33.962,33.93,33.944,0.018,{"date":1364,"open":1004,"high":1055,"low":1365,"close":1365,"change":1366,"percent_change":943,"volume":1367,"transactions":9,"vwap":1365},"2025-12-31",33.926,-0.094,10600,{"date":1369,"open":1370,"high":1343,"low":1371,"close":1055,"change":1372,"percent_change":793,"volume":1373,"transactions":9,"vwap":1055},"2025-12-30",33.995,33.96,0.024,5500,{"date":1375,"open":1343,"high":1343,"low":1376,"close":1376,"change":1377,"percent_change":341,"volume":680,"transactions":9,"vwap":1376},"2025-12-29",33.996,-0.032,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":446,"percent_change":402,"volume":804,"transactions":9,"vwap":1380},"2025-12-26",34.028,{"date":1382,"open":1370,"high":1024,"low":1370,"close":1383,"change":1384,"percent_change":220,"volume":1385,"transactions":9,"vwap":1383},"2025-12-24",34.013,0.033,2100,{"date":1387,"open":1388,"high":1004,"low":1388,"close":1309,"change":402,"percent_change":623,"volume":899,"transactions":9,"vwap":1309},"2025-12-23",33.913,{"date":1390,"open":1067,"high":1371,"low":1067,"close":1391,"change":1392,"percent_change":147,"volume":1281,"transactions":9,"vwap":1391},"2025-12-22",33.94,0.119,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":994,"volume":317,"transactions":9,"vwap":1397},"2025-12-19",33.78,33.84,33.821,0.151,{"date":1400,"open":1019,"high":1019,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-18",33.65,33.67,0.096,0.29,23800,{"date":1407,"open":1408,"high":1408,"low":1029,"close":1409,"change":1410,"percent_change":606,"volume":720,"transactions":9,"vwap":1409},"2025-12-17",33.75,33.574,-0.136,{"date":1412,"open":1060,"high":1408,"low":1413,"close":1414,"change":385,"percent_change":341,"volume":1130,"transactions":9,"vwap":1414},"2025-12-16",33.66,33.71,{"date":1416,"open":1414,"high":1395,"low":1414,"close":1060,"change":800,"percent_change":184,"volume":750,"transactions":9,"vwap":1060},"2025-12-15",{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1214,"volume":680,"transactions":9,"vwap":1421},"2025-12-12",33.76,33.705,33.735,-0.097,{"date":1424,"open":1425,"high":1006,"low":1425,"close":1426,"change":1427,"percent_change":261,"volume":1428,"transactions":9,"vwap":1426},"2025-12-11",33.69,33.832,0.032,15100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":261,"percent_change":221,"volume":915,"transactions":9,"vwap":1432},"2025-12-10",33.695,33.8,33.68,{"date":1435,"open":1060,"high":1419,"low":1433,"close":1414,"change":1436,"percent_change":807,"volume":757,"transactions":9,"vwap":1414},"2025-12-09",0.028,{"date":1438,"open":1439,"high":1439,"low":1402,"close":1440,"change":1441,"percent_change":316,"volume":720,"transactions":9,"vwap":1440},"2025-12-08",33.725,33.682,-0.074,{"date":1443,"open":1395,"high":1395,"low":1414,"close":1444,"change":1445,"percent_change":403,"volume":980,"transactions":9,"vwap":1444},"2025-12-05",33.756,0.036,{"date":1447,"open":1402,"high":1439,"low":1448,"close":1449,"change":260,"percent_change":220,"volume":1450,"transactions":9,"vwap":1449},"2025-12-04",33.64,33.72,6300,{"date":1452,"open":1453,"high":1414,"low":1453,"close":1454,"change":1455,"percent_change":953,"volume":915,"transactions":9,"vwap":1454},"2025-12-03",33.6,33.685,0.061,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":474,"percent_change":417,"volume":1461,"transactions":9,"vwap":1459},"2025-12-02",33.615,33.624,33.57,1900,{"date":1463,"open":1453,"high":1464,"low":1460,"close":1465,"change":1466,"percent_change":378,"volume":1467,"transactions":9,"vwap":1465},"2025-12-01",33.61,33.575,-0.036,1500,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":829,"percent_change":953,"volume":728,"transactions":9,"vwap":1471},"2025-11-28",33.56,33.611,{"date":1473,"open":1470,"high":1464,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":750,"transactions":9,"vwap":1475},"2025-11-26",33.47,33.552,0.102,0.3,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":623,"percent_change":1482,"volume":804,"transactions":9,"vwap":1481},"2025-11-25",33.26,33.45,0.36,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-24",33.18,33.34,33.15,33.33,0.23,0.69,252000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-21",32.87,33.349,32.77,33.099998,0.274,0.83,86300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-20",33.44,33.509,32.826,-0.355,-1.07,25200,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1489,"volume":889,"transactions":9,"vwap":1513},"2025-11-19",33.165,33.24,33.181,0.076,{"date":1516,"open":1497,"high":1487,"low":1517,"close":1518,"change":1519,"percent_change":1110,"volume":1520,"transactions":9,"vwap":1518},"2025-11-18",32.97,33.105,-0.103,31400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":788,"volume":1527,"transactions":9,"vwap":1525},"2025-11-17",33.31,33.39,33.208,-0.124,64400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":403,"volume":1281,"transactions":9,"vwap":1533},"2025-11-14",33.35,33.36,33.29,33.332,0.038,{"date":1536,"open":1474,"high":1474,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-13",33.294,-0.179,-0.53,2200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":246,"volume":1548,"transactions":9,"vwap":1546},"2025-11-12",33.465,33.479,33.42,33.473,0.009,1700,{"date":1550,"open":1551,"high":1552,"low":1545,"close":1553,"change":1554,"percent_change":432,"volume":825,"transactions":9,"vwap":1553},"2025-11-11",33.445,33.48,33.464,0.064,{"date":1556,"open":1488,"high":1545,"low":1488,"close":1557,"change":1193,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-10",33.4,0.48,3600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1427,"percent_change":220,"volume":1565,"transactions":9,"vwap":1563},"2025-11-07",33.2,33.241,33.09,13500,{"date":1567,"open":1036,"high":1036,"low":1568,"close":1568,"change":1569,"percent_change":281,"volume":1021,"transactions":9,"vwap":1568},"2025-11-06",33.209,-0.12,{"date":1571,"open":1572,"high":1043,"low":1572,"close":1573,"change":1574,"percent_change":417,"volume":1575,"transactions":9,"vwap":1573},"2025-11-05",33.25,33.329,0.051,21700,{"date":1577,"open":1036,"high":1530,"low":1512,"close":1578,"change":1579,"percent_change":1580,"volume":1281,"transactions":9,"vwap":1578},"2025-11-04",33.278,-0.087,-0.26,{"date":1582,"open":1583,"high":1557,"low":1523,"close":1584,"change":1585,"percent_change":102,"volume":1586,"transactions":9,"vwap":1584},"2025-11-03",33.38,33.365,0.021,128600,{"date":1588,"open":1524,"high":1524,"low":1523,"close":1589,"change":1170,"percent_change":623,"volume":1590,"transactions":9,"vwap":1589},"2025-10-31",33.344,20700,{"date":1592,"open":1523,"high":1531,"low":1593,"close":1593,"change":411,"percent_change":1594,"volume":1450,"transactions":9,"vwap":1593},"2025-10-30",33.305,-0.15,{"date":1596,"open":1524,"high":1524,"low":1597,"close":1597,"change":1333,"percent_change":1333,"volume":715,"transactions":9,"vwap":1597},"2025-10-29",33.355,{"date":1599,"open":1524,"high":1524,"low":1600,"close":1597,"change":800,"percent_change":184,"volume":894,"transactions":9,"vwap":1597},"2025-10-28",33.321,{"date":1602,"open":1043,"high":1037,"low":1530,"close":1530,"change":499,"percent_change":417,"volume":1021,"transactions":9,"vwap":1530},"2025-10-27",{"date":1604,"open":1605,"high":1606,"low":1563,"close":1605,"change":1093,"percent_change":1094,"volume":1373,"transactions":9,"vwap":1605},"2025-10-24",33.3,33.319,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":824,"volume":1467,"transactions":9,"vwap":1610},"2025-10-23",33.13,33.189,0.081,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":926,"transactions":9,"vwap":1616},"2025-10-22",33.16,33.091999,33.108,-0.066,-0.2,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":102,"volume":1326,"transactions":9,"vwap":1623},"2025-10-21",33.145,33.23,33.174,0.019,{"date":1626,"open":1487,"high":1627,"low":1628,"close":1629,"change":692,"percent_change":142,"volume":1630,"transactions":9,"vwap":1629},"2025-10-20",33.21,33.11,33.155,10800,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1392,"percent_change":1482,"volume":1150,"transactions":9,"vwap":1634},"2025-10-17",32.894,33.029999,{"date":1636,"open":1637,"high":1564,"low":1638,"close":1639,"change":1640,"percent_change":325,"volume":1641,"transactions":9,"vwap":1639},"2025-10-16",33.049999,32.83,32.911,-0.083,314300,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":474,"percent_change":417,"volume":715,"transactions":9,"vwap":1645},"2025-10-15",32.95,32.994,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":289,"volume":1653,"transactions":9,"vwap":1651},"2025-10-14",32.94,33.02,32.92,32.945,-0.043,7200,{"date":1655,"open":1494,"high":1656,"low":1494,"close":1657,"change":808,"percent_change":253,"volume":1658,"transactions":9,"vwap":1657},"2025-10-13",33,32.988,2643600,{"date":1660,"open":1497,"high":1497,"low":21,"close":21,"change":1661,"percent_change":1237,"volume":1662,"transactions":9,"vwap":21},"2025-10-10",-0.301,7000,{"date":1664,"open":1665,"high":1497,"low":1666,"close":1667,"change":1668,"percent_change":289,"volume":660,"transactions":9,"vwap":1667},"2025-10-09",33.080002,33.063999,33.069,-0.042,{"date":1670,"open":1497,"high":1671,"low":1497,"close":1672,"change":1250,"percent_change":522,"volume":899,"transactions":9,"vwap":1672},"2025-10-08",33.12,33.111,{"date":1674,"open":1675,"high":1675,"low":1634,"close":1676,"change":1677,"percent_change":1569,"volume":921,"transactions":9,"vwap":1676},"2025-10-07",33.096001,33.040001,-0.041,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":623,"volume":680,"transactions":9,"vwap":1681},"2025-10-06",33.060001,33.081001,0.041,{"date":1684,"open":1685,"high":1685,"low":1676,"close":1676,"change":1686,"percent_change":402,"volume":693,"transactions":9,"vwap":1676},"2025-10-03",33.07,0.012,{"date":1688,"open":1676,"high":1676,"low":1689,"close":1689,"change":1333,"percent_change":1333,"volume":804,"transactions":9,"vwap":1689},"2025-10-02",33.028,{"date":1691,"open":1692,"high":1689,"low":1692,"close":1689,"change":1297,"percent_change":953,"volume":715,"transactions":9,"vwap":1689},"2025-10-01",32.93,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1517,"change":1697,"percent_change":391,"volume":980,"transactions":9,"vwap":1517},"2025-09-30",32.91,32.979,0.043,{"date":1699,"open":1644,"high":1644,"low":1700,"close":1700,"change":883,"percent_change":807,"volume":804,"transactions":9,"vwap":1700},"2025-09-29",32.927,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1489,"volume":660,"transactions":9,"vwap":1704},"2025-09-26",32.88,32.902,32.84,0.077,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":489,"volume":1712,"transactions":9,"vwap":1710},"2025-09-25",32.75,32.825,-0.047,3900,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":377,"volume":783,"transactions":9,"vwap":1717},"2025-09-24",32.9,32.86,32.872,-0.013,{"date":1720,"open":1644,"high":1644,"low":1494,"close":1721,"change":1280,"percent_change":1618,"volume":725,"transactions":9,"vwap":1721},"2025-09-23",32.885,{"date":1723,"open":1648,"high":1644,"low":1692,"close":1644,"change":1170,"percent_change":623,"volume":797,"transactions":9,"vwap":1644},"2025-09-22",{"date":1725,"open":1703,"high":1639,"low":1716,"close":1639,"change":1013,"percent_change":522,"volume":680,"transactions":9,"vwap":1639},"2025-09-19",{"date":1727,"open":1728,"high":1715,"low":1728,"close":1729,"change":1730,"percent_change":865,"volume":1731,"transactions":9,"vwap":1729},"2025-09-18",32.8,32.842,0.055,60800,{"date":1733,"open":1734,"high":1734,"low":1709,"close":1735,"change":686,"percent_change":107,"volume":720,"transactions":9,"vwap":1735},"2025-09-17",32.82,32.787,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":184,"percent_change":246,"volume":1741,"transactions":9,"vwap":1740},"2025-09-16",32.76,32.81,32.79,2900,{"date":1743,"open":1739,"high":1638,"low":1709,"close":1744,"change":1547,"percent_change":246,"volume":1745,"transactions":9,"vwap":1744},"2025-09-15",32.78,58600,{"date":1747,"open":1496,"high":1740,"low":1748,"close":1749,"change":1750,"percent_change":807,"volume":660,"transactions":9,"vwap":1749},"2025-09-12",32.72,32.771,0.026,{"date":1752,"open":1709,"high":1709,"low":1753,"close":1754,"change":261,"percent_change":1276,"volume":1262,"transactions":9,"vwap":1754},"2025-09-11",32.69,32.745,{"date":1756,"open":1753,"high":1753,"low":1757,"close":1758,"change":1759,"percent_change":782,"volume":1021,"transactions":9,"vwap":1758},"2025-09-10",32.647,32.655,0.006,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":930,"percent_change":1094,"volume":1356,"transactions":9,"vwap":1763},"2025-09-09",32.55,32.649,32.53,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1333,"percent_change":1333,"volume":1770,"transactions":9,"vwap":1769},"2025-09-08",32.49,32.6,32.54,9800,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1769,"change":1775,"percent_change":202,"volume":1262,"transactions":9,"vwap":1769},"2025-09-05",32.63,32.52,-0.008,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1306,"percent_change":1094,"volume":849,"transactions":9,"vwap":1779},"2025-09-04",32.43,32.548,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":122,"volume":1786,"transactions":9,"vwap":1783},"2025-09-03",32.41,32.44,32.33,0.128,42300,{"date":1788,"open":1789,"high":1784,"low":1790,"close":1791,"change":1526,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-02",32.32,32.21,32.312,-0.38,893800,{"date":1795,"open":1796,"high":1797,"low":1778,"close":1798,"change":1366,"percent_change":1214,"volume":1799,"transactions":9,"vwap":1798},"2025-08-29",32.435,32.45,32.436,879800,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1764,"change":102,"percent_change":953,"volume":1548,"transactions":9,"vwap":1764},"2025-08-28",32.46,32.539,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":402,"percent_change":623,"volume":1810,"transactions":9,"vwap":1809},"2025-08-27",32.425,32.48,32.4,32.47,9900,{"date":1812,"open":1813,"high":1778,"low":1814,"close":1778,"change":622,"percent_change":653,"volume":1770,"transactions":9,"vwap":1778},"2025-08-26",32.365,32.344,{"date":1816,"open":1782,"high":1783,"low":1817,"close":1817,"change":1818,"percent_change":1569,"volume":1819,"transactions":9,"vwap":1817},"2025-08-25",32.385,-0.038,11800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1276,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-08-22",32.399,32.423,32.39,0.87,63600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":943,"volume":1271,"transactions":9,"vwap":1831},"2025-08-21",32.2,32.215,32.143,-0.091,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1079,"percent_change":714,"volume":1838,"transactions":9,"vwap":1836},"2025-08-20",32.22,32.234,32.15,365200,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1062,"percent_change":1214,"volume":987,"transactions":9,"vwap":1842},"2025-08-19",32.35,32.257,{"date":1844,"open":1841,"high":1845,"low":1846,"close":1847,"change":184,"percent_change":246,"volume":1848,"transactions":9,"vwap":1847},"2025-08-18",32.356,32.34,32.352,1071700,{"date":1850,"open":1841,"high":1851,"low":1784,"close":1852,"change":1775,"percent_change":202,"volume":1853,"transactions":9,"vwap":1852},"2025-08-15",32.36,32.342,871500,{"date":1855,"open":1841,"high":1841,"low":1841,"close":1841,"change":1362,"percent_change":102,"volume":728,"transactions":9,"vwap":1841},"2025-08-14",{"date":1857,"open":1784,"high":1841,"low":1784,"close":1858,"change":1859,"percent_change":184,"volume":797,"transactions":9,"vwap":1858},"2025-08-13",32.332,0.002,{"date":1861,"open":1784,"high":1784,"low":1784,"close":1784,"change":246,"percent_change":261,"volume":728,"transactions":9,"vwap":1784},"2025-08-12",{"date":1863,"open":1846,"high":1841,"low":1864,"close":1864,"change":1865,"percent_change":411,"volume":317,"transactions":9,"vwap":1864},"2025-08-11",32.3,-0.016,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":522,"volume":1548,"transactions":9,"vwap":1869},"2025-08-08",32.329,32.316,0.068,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1547,"percent_change":246,"volume":804,"transactions":9,"vwap":1873},"2025-08-07",32.248,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":865,"volume":693,"transactions":9,"vwap":1878},"2025-08-06",32.245,32.25,32.239,0.054,{"date":1881,"open":1835,"high":1835,"low":1882,"close":1882,"change":855,"percent_change":411,"volume":801,"transactions":9,"vwap":1882},"2025-08-05",32.185,{"date":1884,"open":1885,"high":1829,"low":1885,"close":1829,"change":673,"percent_change":1103,"volume":926,"transactions":9,"vwap":1829},"2025-08-04",32.19,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-01",32.047001,32.12,32.02,32.032001,-0.125,-0.39,4900,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1333,"transactions":9,"vwap":1897},"2025-07-31",32.157,-0.019,-0.06,{"date":1901,"open":1790,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1333,"volume":921,"transactions":9,"vwap":1903},"2025-07-30",32.24,32.176,0.001,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":107,"percent_change":385,"volume":1333,"transactions":9,"vwap":1907},"2025-07-29",32.175,{"date":1909,"open":1829,"high":1829,"low":1882,"close":1882,"change":1123,"percent_change":246,"volume":894,"transactions":9,"vwap":1882},"2025-07-28",{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":403,"volume":1385,"transactions":9,"vwap":1913},"2025-07-25",32.165,32.174,0.034,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1624,"percent_change":102,"volume":728,"transactions":9,"vwap":1918},"2025-07-24",32.168,32.14,{"date":1920,"open":1889,"high":1921,"low":1889,"close":1921,"change":1922,"percent_change":865,"volume":921,"transactions":9,"vwap":1921},"2025-07-23",32.121,0.053,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1362,"percent_change":102,"volume":926,"transactions":9,"vwap":1926},"2025-07-22",32.056999,32.068001,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1585,"percent_change":793,"volume":728,"transactions":9,"vwap":1929},"2025-07-21",32.049999,{"date":1931,"open":1890,"high":1932,"low":1933,"close":1934,"change":1547,"percent_change":246,"volume":169,"transactions":9,"vwap":1934},"2025-07-18",32.040001,31.99,32.028999,{"date":1936,"open":1890,"high":1890,"low":1890,"close":1890,"change":1879,"percent_change":865,"volume":1333,"transactions":9,"vwap":1890},"2025-07-17",{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1020,"percent_change":807,"volume":728,"transactions":9,"vwap":1939},"2025-07-16",31.966,{"date":1941,"open":1939,"high":1939,"low":1942,"close":1942,"change":1865,"percent_change":411,"volume":728,"transactions":9,"vwap":1942},"2025-07-15",31.939,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":800,"percent_change":782,"volume":728,"transactions":9,"vwap":1946},"2025-07-14",31.95,31.955,{"date":1948,"open":1949,"high":1945,"low":1949,"close":1945,"change":855,"percent_change":411,"volume":801,"transactions":9,"vwap":1945},"2025-07-11",31.93,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1302,"percent_change":261,"volume":675,"transactions":9,"vwap":1955},"2025-07-10",32,32.0099983,31.91,31.965,{"date":1957,"open":1958,"high":1952,"low":1958,"close":1959,"change":1455,"percent_change":432,"volume":1087,"transactions":9,"vwap":1959},"2025-07-09",31.89,31.936,{"date":1961,"open":1962,"high":1958,"low":1963,"close":1963,"change":782,"percent_change":102,"volume":1964,"transactions":9,"vwap":1963},"2025-07-08",31.884,31.875,5100,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1899,"percent_change":299,"volume":1970,"transactions":9,"vwap":1969},"2025-07-07",31.904,31.84,31.855,206400,{"date":1972,"open":1945,"high":1946,"low":1973,"close":1974,"change":1975,"percent_change":1014,"volume":1461,"transactions":9,"vwap":1974},"2025-07-03",31.86,31.915,0.065,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1232,"percent_change":653,"volume":797,"transactions":9,"vwap":1979},"2025-07-02",31.77,31.85,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1007,"percent_change":107,"volume":169,"transactions":9,"vwap":1983},"2025-07-01",31.74,31.806,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":953,"volume":889,"transactions":9,"vwap":1987},"2025-06-30",31.82,31.81,0.056,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":499,"percent_change":830,"volume":728,"transactions":9,"vwap":1992},"2025-06-27",31.775,31.754,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1355,"percent_change":1997,"volume":693,"transactions":9,"vwap":1996},"2025-06-26",31.61,31.704,0.34,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":184,"volume":1333,"transactions":9,"vwap":2000},"2025-06-25",31.598,0.003,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":1103,"volume":801,"transactions":9,"vwap":2005},"2025-06-24",31.54,31.595,0.164,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":674,"volume":715,"transactions":9,"vwap":2010},"2025-06-23",31.28,31.431,0.143,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":385,"volume":169,"transactions":9,"vwap":2015},"2025-06-20",31.25,31.288,-0.009,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":499,"volume":667,"transactions":9,"vwap":2020},"2025-06-18",31.375,31.297,0.017,{"date":2023,"open":2024,"high":2025,"low":2009,"close":2009,"change":2026,"percent_change":1893,"volume":909,"transactions":9,"vwap":2009},"2025-06-17",31.31,31.355,-0.122,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":270,"volume":2033,"transactions":9,"vwap":2031},"2025-06-16",31.3,31.46,31.402,0.181,4400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":1021,"transactions":9,"vwap":2038},"2025-06-13",31.32,31.33,31.221,-0.188,-0.6,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":1302,"percent_change":261,"volume":804,"transactions":9,"vwap":2044},"2025-06-12",31.37,31.409,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":714,"volume":169,"transactions":9,"vwap":2047},"2025-06-11",31.38,-0.021,{"date":2050,"open":2051,"high":2052,"low":2047,"close":2052,"change":2053,"percent_change":1489,"volume":894,"transactions":9,"vwap":2052},"2025-06-10",31.4,31.401,0.072,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":402,"volume":804,"transactions":9,"vwap":2057},"2025-06-09",31.39,31.329,0.014,{"date":2060,"open":2015,"high":2061,"low":2062,"close":2063,"change":830,"percent_change":954,"volume":667,"transactions":9,"vwap":2063},"2025-06-06",31.36,31.27,31.315,{"date":2065,"open":2066,"high":2029,"low":2067,"close":2068,"change":2069,"percent_change":1141,"volume":1540,"transactions":9,"vwap":2068},"2025-06-05",31.22,31.1,31.155,-0.075,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1123,"percent_change":402,"volume":715,"transactions":9,"vwap":2074},"2025-06-04",31.29,31.225,31.23,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":221,"volume":926,"transactions":9,"vwap":2078},"2025-06-03",31.16,31.219,0.084,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":1250,"percent_change":1489,"volume":715,"transactions":9,"vwap":2083},"2025-06-02",30.96,31.135,{"date":2085,"open":2086,"high":2087,"low":2082,"close":2088,"change":246,"percent_change":220,"volume":1894,"transactions":9,"vwap":2088},"2025-05-30",31.02,31.08,31.063999,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":1879,"percent_change":865,"volume":894,"transactions":9,"vwap":2092},"2025-05-29",31.028999,31.034,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":1618,"volume":2099,"transactions":9,"vwap":2097},"2025-05-28",31.030001,31.040001,30.98,-0.063,39000,{"date":2101,"open":2095,"high":2087,"low":2095,"close":2102,"change":2103,"percent_change":2104,"volume":1467,"transactions":9,"vwap":2102},"2025-05-27",31.042999,0.283,0.92,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":378,"percent_change":281,"volume":2110,"transactions":9,"vwap":2109},"2025-05-23",30.69,30.83,30.76,7900,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":246,"percent_change":220,"volume":1221,"transactions":9,"vwap":2115},"2025-05-22",30.82,30.94,30.87,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1142,"volume":2123,"transactions":9,"vwap":2121},"2025-05-21",31.059999,31.09,30.81,30.84,-0.218,9700,{"date":2125,"open":2088,"high":2126,"low":2095,"close":2127,"change":743,"percent_change":848,"volume":2128,"transactions":9,"vwap":2127},"2025-05-20",31.14,31.058001,41400,{"date":2130,"open":2082,"high":2131,"low":2082,"close":2132,"change":2133,"percent_change":107,"volume":1137,"transactions":9,"vwap":2132},"2025-05-19",31.12,31.109,-0.002,{"date":2135,"open":2136,"high":2077,"low":2136,"close":2137,"change":2138,"percent_change":184,"volume":837,"transactions":9,"vwap":2137},"2025-05-16",31.049999,31.111,0.004,{"date":2140,"open":2136,"high":2141,"low":2136,"close":2141,"change":1697,"percent_change":653,"volume":1385,"transactions":9,"vwap":2141},"2025-05-15",31.107,{"date":2143,"open":2131,"high":2131,"low":2088,"close":2088,"change":1040,"percent_change":411,"volume":317,"transactions":9,"vwap":2088},"2025-05-14",{"date":2145,"open":2067,"high":2067,"low":2146,"close":2146,"change":246,"percent_change":220,"volume":899,"transactions":9,"vwap":2146},"2025-05-13",31.080999,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":2153,"volume":675,"transactions":9,"vwap":2150},"2025-05-12",31.0049992,31.051001,30.97,0.429,1.4,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":1333,"percent_change":1333,"volume":926,"transactions":9,"vwap":2157},"2025-05-09",30.61,30.622,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2157,"change":2163,"percent_change":2164,"volume":1548,"transactions":9,"vwap":2157},"2025-05-08",30.58,30.77,30.54,0.152,0.5,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":1250,"percent_change":1489,"volume":926,"transactions":9,"vwap":2168},"2025-05-07",30.42,30.47,30.4,{"date":2171,"open":2172,"high":2168,"low":2172,"close":2173,"change":2174,"percent_change":606,"volume":169,"transactions":9,"vwap":2173},"2025-05-06",30.29,30.399,-0.121,{"date":2176,"open":2156,"high":2156,"low":2177,"close":2177,"change":2178,"percent_change":1141,"volume":2179,"transactions":9,"vwap":2177},"2025-05-05",30.52,-0.072,39700,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":1498,"percent_change":61,"volume":728,"transactions":9,"vwap":2182},"2025-05-02",30.592,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2011,"percent_change":2186,"volume":1333,"transactions":9,"vwap":2185},"2025-05-01",30.318,0.47,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":865,"volume":2192,"transactions":9,"vwap":2190},"2025-04-30",29.74,30.175,0.052,172300,{"date":2194,"open":195,"high":2195,"low":195,"close":2195,"change":2196,"percent_change":142,"volume":921,"transactions":9,"vwap":2195},"2025-04-29",30.123,0.113,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":808,"volume":894,"transactions":9,"vwap":2200},"2025-04-28",29.825,30.01,29.8,0.067,{"date":2204,"open":2201,"high":2205,"low":2201,"close":2205,"change":2206,"percent_change":132,"volume":728,"transactions":9,"vwap":2205},"2025-04-25",29.943,0.196,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":728,"transactions":9,"vwap":2209},"2025-04-24",29.747,0.467,1.59,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":1026,"transactions":9,"vwap":2216},"2025-04-23",29.39,29.407,29.28,0.445,1.54,{"date":175,"open":2220,"high":2220,"low":171,"close":2221,"change":1280,"percent_change":316,"volume":2222,"transactions":9,"vwap":2221},28.9,28.835,124700]