[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDEC":3,"homepage-market-summary":25,"stock-historical-GDEC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GDEC","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 Moderate Buffer ETF - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},40.94,40.945,40.96,40.89,40.78,0.16,0.39,9225.024,36.355,53929.409582264,99.6,700,{"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":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},31.83,64170,23422152.395566,27.82,"2025-04-22",[177,180,189,198,208,217,228,238,247,257,267,276,285,296,306,315,325,333,343,349,354,362,372,382,391,401,409,418,425,432,441,448,457,465,473,479,486,491,500,506,514,522,529,538,548,557,565,576,585,595,605,615,623,633,641,650,659,667,675,683,690,696,703,708,714,719,725,733,740,746,752,760,766,774,779,786,791,798,806,812,820,825,829,836,841,846,849,852,855,861,866,871,875,879,885,890,894,901,908,913,920,924,931,938,944,951,958,963,968,973,980,987,992,998,1004,1010,1015,1020,1026,1033,1039,1048,1054,1061,1068,1073,1079,1085,1094,1102,1108,1115,1124,1130,1136,1142,1147,1153,1160,1166,1173,1178,1185,1191,1198,1203,1211,1217,1224,1232,1237,1244,1251,1257,1263,1267,1272,1276,1282,1289,1295,1301,1305,1312,1317,1323,1329,1332,1337,1342,1347,1353,1356,1361,1363,1367,1370,1375,1380,1384,1388,1392,1396,1399,1402,1405,1408,1412,1416,1421,1424,1428,1431,1435,1438,1442,1446,1450,1453,1458,1463,1468,1473,1477,1484,1490,1493,1498,1503,1507,1513,1519,1525,1528,1536,1542,1551,1558,1563,1570,1577,1583,1588,1594,1598,1602,1607,1610,1615,1620,1625,1629,1631,1634,1639,1644,1648,1653,1658,1662,1667,1675,1681,1688,1694,1697,1704,1709,1712,1716,1719,1723,1729,1736,1739,1743,1749,1752,1754,1757,1760,1764,1766,1771,1777,1781,1787,1792,1798,1803,1808,1814,1820,1827,1835,1841,1847,1852,1856,1862,1868,1875,1881,1888,1893,1897,1903,1906,1908,1914,1920,1927,1934,1939,1946,1954,1957,1963,1968,1974,1978,1982,1988,1995,1999,2004,2008,2013,2018,2024,2028,2033,2038,2045,2050,2054,2058,2065,2071,2076,2081,2087,2094,2099,2106,2112,2118,2124,2131,2137,2141,2149,2154,2158,2163,2167,2172,2177,2183,2189,2194,2201,2208,2215,2221,2227,2232,2237,2241,2246,2251,2257,2264,2271,2277,2283,2290,2294,2301,2306,2311,2317,2324,2331,2339],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},91,40.9203,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",40.82,40.711,-0.0153,-0.04,260531.1982,169,40.814,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":185,"volume":195,"transactions":196,"vwap":197},"2026-09-30",40.8676,40.88,40.7953,-0.0182,7108.1982,58,40.8674,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",40.83,40.79,40.8135,-0.0068,-0.02,6236.1982,57,40.8159,{"date":209,"open":210,"high":210,"low":201,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",40.91,40.8203,-0.0872,-0.21,25243.4482,145,40.7889,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",40.86,40.92,40.84,40.9075,0.0826,0.2,387812.2222,49,40.8604,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":185,"volume":235,"transactions":236,"vwap":237},"2026-09-24",40.7813,40.825,40.73,40.8249,-0.0159,257345.1982,53,40.7325,{"date":239,"open":240,"high":16,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",40.8,40.8408,-0.089,-0.22,3384.1982,48,40.8156,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",40.87,40.9555,40.9298,0.0401,0.1,9212.1982,45,40.9115,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":197},"2026-09-21",40.85,40.9,40.811,40.8897,0.189,0.46,6503.7752,62,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":253,"volume":273,"transactions":274,"vwap":275},"2026-09-18",40.72,40.61,40.7007,0.0409,12288.1982,79,40.6428,{"date":277,"open":269,"high":269,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",40.6204,40.6598,0.2198,0.54,48588.1982,39,40.6501,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",40.6,40.605,40.39473,40.44,-0.1,-0.25,3126.1982,47,40.5263,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",40.75,40.5101,40.54,-0.07,-0.17,2643.5172,44,40.5666,{"date":307,"open":308,"high":309,"low":310,"close":270,"change":311,"percent_change":302,"volume":312,"transactions":313,"vwap":314},"2026-09-14",40.575,40.63,40.5632,-0.0699,11768.1982,74,40.6052,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":236,"vwap":324},"2026-09-11",40.7,40.71,40.64,40.6799,0.1699,0.42,9150.1982,40.6556,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":301,"percent_change":302,"volume":330,"transactions":331,"vwap":332},"2026-09-10",40.56,40.47,40.51,10824.1982,89,40.505,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",40.59,40.6529,40.58,-0.06,-0.15,6126.1982,66,40.6021,{"date":344,"open":345,"high":345,"low":319,"close":319,"change":338,"percent_change":339,"volume":346,"transactions":347,"vwap":348},"2026-09-08",40.705,45765.940866,271,40.6639,{"date":350,"open":220,"high":220,"low":317,"close":317,"change":185,"percent_change":291,"volume":351,"transactions":352,"vwap":353},"2026-09-04",49033.1982,225,40.7138,{"date":355,"open":138,"high":138,"low":356,"close":357,"change":358,"percent_change":117,"volume":359,"transactions":360,"vwap":361},"2026-09-03",40.68,40.74,0.1001,22513.1982,157,40.7431,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",40.48,40.6434,40.6399,0.1042,0.26,15643.1982,50,40.5819,{"date":373,"open":374,"high":335,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",40.555,40.49,40.5357,-0.0953,-0.23,6463.9453,80,40.5209,{"date":383,"open":335,"high":384,"low":335,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",40.65,40.631,-0.0429,-0.11,9295.7893,86,40.6172,{"date":392,"open":393,"high":232,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",40.6901,40.6301,40.6739,0.0189,0.05,4353.9453,69,40.674,{"date":402,"open":375,"high":356,"low":375,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",40.655,0.095,0.23,6196.9453,51,40.6334,{"date":410,"open":287,"high":411,"low":412,"close":327,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",40.62,40.52,0.01,0.02,14581.9453,92,40.5394,{"date":419,"open":375,"high":287,"low":375,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":380,"vwap":424},"2026-08-25",40.55,0.03,0.07,20973.9453,40.5314,{"date":426,"open":329,"high":427,"low":364,"close":412,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",40.545,0,7988.8237,78,40.5113,{"date":433,"open":434,"high":434,"low":435,"close":412,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",40.579,40.5,0.0618,0.15,331026.9804,447,40.5205,{"date":442,"open":412,"high":300,"low":443,"close":443,"change":444,"percent_change":378,"volume":445,"transactions":446,"vwap":447},"2026-08-20",40.4582,-0.0919,3634.9453,101,40.5052,{"date":449,"open":450,"high":337,"low":299,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",40.53,40.5501,0.0501,0.12,17691.3013,138,40.5545,{"date":458,"open":459,"high":329,"low":435,"close":435,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",40.501,-0.0722,-0.18,2422.9453,273,40.5023,{"date":466,"open":356,"high":356,"low":327,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",40.5722,-0.0378,-0.09,14614.9453,123,40.5978,{"date":474,"open":475,"high":475,"low":335,"close":270,"change":413,"percent_change":414,"volume":476,"transactions":477,"vwap":478},"2026-08-14",40.6699,12712.9453,94,40.6055,{"date":480,"open":318,"high":318,"low":481,"close":287,"change":422,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",40.5739,0.17,3175.5753,41,40.5986,{"date":487,"open":317,"high":317,"low":488,"close":450,"change":452,"percent_change":453,"volume":489,"transactions":304,"vwap":490},"2026-08-12",40.5147,4926.2943,40.536,{"date":492,"open":493,"high":412,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":455,"vwap":499},"2026-08-11",40.491,40.46,40.4799,-0.0201,-0.05,17287.1953,40.4895,{"date":501,"open":502,"high":502,"low":375,"close":435,"change":503,"percent_change":107,"volume":504,"transactions":178,"vwap":505},"2026-08-10",40.535,-0.0055,10496.9453,40.5107,{"date":507,"open":508,"high":329,"low":375,"close":509,"change":510,"percent_change":18,"volume":511,"transactions":512,"vwap":513},"2026-08-07",40.4929,40.5055,0.0657,8475.9453,27,40.4996,{"date":515,"open":516,"high":375,"low":517,"close":518,"change":519,"percent_change":301,"volume":520,"transactions":255,"vwap":521},"2026-08-06",40.4492,40.43,40.4398,-0.0297,8032.9453,40.4591,{"date":523,"open":450,"high":450,"low":524,"close":525,"change":526,"percent_change":102,"volume":527,"transactions":380,"vwap":528},"2026-08-05",40.45,40.4695,0.0254,16137.9453,40.5077,{"date":530,"open":531,"high":494,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",40.4,40.4441,0.1741,0.43,113240.9453,73,40.4201,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":137,"volume":545,"transactions":546,"vwap":547},"2026-08-03",40.2,40.31,40.11,40.27,0.13,19836.3133,110,40.2532,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":264,"volume":555,"transactions":546,"vwap":556},"2026-07-31",40.07,40.145,39.92,40.14,0.1843,16428.9453,40.016,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":430,"vwap":564},"2026-07-30",39.825,39.9557,0.2738,0.69,8162.9453,39.8685,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",39.86,39.93,39.66,39.6819,-0.2329,-0.58,17947.9453,143,39.7977,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":437,"volume":582,"transactions":583,"vwap":584},"2026-07-28",39.97,39.81,39.9148,0.0598,9049.7004,87,39.8817,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",39.9405,39.7901,39.855,0.035,0.09,12660.9453,108,39.8277,{"date":596,"open":597,"high":552,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",39.9,39.78,39.82,0.0443,0.11,27138.9453,118,39.8042,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",39.89,39.7299,39.7757,-0.2043,-0.51,6854.6083,52,39.7675,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":107,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",40.04,39.98,-0.03,7951.9453,64,40.0044,{"date":624,"open":578,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",40,39.8902,39.99,0.1316,0.33,23381.6173,147,39.9221,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":338,"volume":638,"transactions":639,"vwap":640},"2026-07-20",40.03,39.8584,-0.0246,4578.4633,75,39.94,{"date":642,"open":599,"high":643,"low":579,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-17",39.96,39.883,-0.1273,-0.32,9967.9453,99,39.8999,{"date":651,"open":542,"high":542,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-16",40.01,40.0103,-0.0497,-0.12,5241.9473,72,40.0467,{"date":660,"open":625,"high":661,"low":618,"close":662,"change":663,"percent_change":102,"volume":664,"transactions":665,"vwap":666},"2026-07-15",40.08,40.06,0.025,13120.9453,158,40.0504,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":591,"percent_change":405,"volume":673,"transactions":536,"vwap":674},"2026-07-14",40.0293,40.052,39.95,40.035,13137.9453,39.9886,{"date":676,"open":671,"high":617,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":657,"vwap":682},"2026-07-13",39.9115,39.945,-0.115,-0.29,11485.9453,39.9723,{"date":684,"open":685,"high":686,"low":643,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",40.029999,40.060001,0.083,0.21,7100,{"date":691,"open":567,"high":627,"low":692,"close":693,"change":453,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-09",39.85,39.977,0.3,7000,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":338,"volume":702,"transactions":9,"vwap":699},"2026-07-08",39.75,39.857,39.71,-0.022,18300,{"date":704,"open":607,"high":568,"low":599,"close":705,"change":706,"percent_change":339,"volume":707,"transactions":9,"vwap":705},"2026-07-07",39.879,-0.058,6100,{"date":709,"open":607,"high":640,"low":692,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-06",39.937,0.147,0.37,32500,{"date":715,"open":552,"high":552,"low":716,"close":717,"change":414,"percent_change":397,"volume":718,"transactions":9,"vwap":717},"2026-07-02",39.72,39.79,4000,{"date":720,"open":721,"high":567,"low":716,"close":722,"change":723,"percent_change":469,"volume":724,"transactions":9,"vwap":722},"2026-07-01",39.84,39.77,-0.034,6600,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",39.73,39.815,39.804,0.134,0.34,12500,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":688,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-29",39.56,39.67,39.535,0.53,4400,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":204,"percent_change":497,"volume":745,"transactions":9,"vwap":744},"2026-06-26",39.36,39.57,39.46,6900,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":469,"volume":751,"transactions":9,"vwap":749},"2026-06-25",39.74,39.48,-0.035,7200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":301,"volume":759,"transactions":9,"vwap":757},"2026-06-24",39.555,39.648,39.47,39.515,-0.028,4200,{"date":761,"open":744,"high":762,"low":744,"close":763,"change":461,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-23",39.62,39.543,-0.45,6300,{"date":767,"open":768,"high":599,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",39.8,39.69,39.723,-0.077,-0.19,6200,{"date":775,"open":776,"high":768,"low":769,"close":768,"change":777,"percent_change":281,"volume":778,"transactions":9,"vwap":768},"2026-06-18",39.7,0.212,11600,{"date":780,"open":781,"high":768,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",39.76,39.588,-0.222,-0.56,14600,{"date":787,"open":788,"high":788,"low":579,"close":579,"change":789,"percent_change":301,"volume":790,"transactions":9,"vwap":579},"2026-06-16",39.91,-0.029,3800,{"date":792,"open":143,"high":793,"low":598,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-15",39.88,39.839,0.269,0.68,12600,{"date":799,"open":800,"high":801,"low":802,"close":743,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":743},"2026-06-12",39.58,39.59,39.43,0.075,0.19,7300,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":127,"volume":745,"transactions":9,"vwap":809},"2026-06-11",39.29,39.495,39.21,0.305,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",39.32,39.49,39.19,-0.26,-0.66,11900,{"date":821,"open":801,"high":776,"low":822,"close":823,"change":185,"percent_change":291,"volume":824,"transactions":9,"vwap":823},"2026-06-09",39.195,39.45,10600,{"date":826,"open":800,"high":762,"low":815,"close":815,"change":827,"percent_change":421,"volume":828,"transactions":9,"vwap":815},"2026-06-08",0.011,11100,{"date":830,"open":831,"high":776,"low":802,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",39.68,39.479,-0.341,-0.86,8100,{"date":837,"open":698,"high":721,"low":698,"close":599,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":599},"2026-06-04",0.055,0.14,2600,{"date":842,"open":748,"high":722,"low":748,"close":843,"change":844,"percent_change":845,"volume":718,"transactions":9,"vwap":843},"2026-06-03",39.765,-0.065,-0.16,{"date":847,"open":717,"high":721,"low":598,"close":143,"change":414,"percent_change":397,"volume":848,"transactions":9,"vwap":143},"2026-06-02",5500,{"date":850,"open":698,"high":143,"low":698,"close":579,"change":414,"percent_change":397,"volume":851,"transactions":9,"vwap":579},"2026-06-01",3200,{"date":853,"open":776,"high":717,"low":776,"close":717,"change":854,"percent_change":224,"volume":739,"transactions":9,"vwap":717},"2026-05-29",0.08,{"date":856,"open":857,"high":858,"low":859,"close":700,"change":102,"percent_change":437,"volume":860,"transactions":9,"vwap":700},"2026-05-28",39.65,39.725,39.63,14300,{"date":862,"open":776,"high":776,"low":863,"close":857,"change":864,"percent_change":413,"volume":865,"transactions":9,"vwap":857},"2026-05-27",39.615,0.005,15300,{"date":867,"open":716,"high":716,"low":868,"close":869,"change":253,"percent_change":117,"volume":870,"transactions":9,"vwap":869},"2026-05-26",39.61,39.645,8000,{"date":872,"open":857,"high":857,"low":873,"close":873,"change":838,"percent_change":839,"volume":874,"transactions":9,"vwap":873},"2026-05-22",39.545,9000,{"date":876,"open":877,"high":815,"low":877,"close":815,"change":397,"percent_change":544,"volume":878,"transactions":9,"vwap":815},"2026-05-21",39.38,4100,{"date":880,"open":823,"high":881,"low":742,"close":882,"change":453,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-20",39.455,39.44,0.31,11500,{"date":886,"open":887,"high":888,"low":808,"close":814,"change":338,"percent_change":339,"volume":889,"transactions":9,"vwap":814},"2026-05-19",39.39,39.4,24000,{"date":891,"open":877,"high":888,"low":814,"close":877,"change":892,"percent_change":-6,"volume":893,"transactions":9,"vwap":877},"2026-05-18",-0.001,14700,{"date":895,"open":896,"high":882,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-15",39.34,39.381,-0.129,-0.33,24300,{"date":902,"open":903,"high":904,"low":802,"close":905,"change":906,"percent_change":907,"volume":689,"transactions":9,"vwap":905},"2026-05-14",39.52,39.54,39.51,0.085,0.22,{"date":909,"open":910,"high":802,"low":910,"close":911,"change":102,"percent_change":437,"volume":912,"transactions":9,"vwap":911},"2026-05-13",39.35,39.425,30300,{"date":914,"open":915,"high":877,"low":916,"close":917,"change":918,"percent_change":919,"volume":805,"transactions":9,"vwap":917},"2026-05-12",39.319,39.24,39.365,0.015,0.04,{"date":921,"open":823,"high":823,"low":910,"close":910,"change":922,"percent_change":338,"volume":923,"transactions":9,"vwap":910},"2026-05-11",-0.025,13300,{"date":925,"open":926,"high":802,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-08",39.3,39.375,0.107,0.27,9600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":655,"volume":805,"transactions":9,"vwap":936},"2026-05-07",39.33,39.355,39.25,39.268,-0.047,{"date":939,"open":940,"high":814,"low":916,"close":941,"change":942,"percent_change":943,"volume":707,"transactions":9,"vwap":941},"2026-05-06",39.26,39.315,0.185,0.47,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":453,"percent_change":883,"volume":950,"transactions":9,"vwap":949},"2026-05-05",39.14,39.15,39.11,39.13,3700,{"date":952,"open":953,"high":949,"low":954,"close":955,"change":956,"percent_change":845,"volume":957,"transactions":9,"vwap":955},"2026-05-04",38.98,38.95,39.0099983,-0.063,16700,{"date":959,"open":949,"high":947,"low":960,"close":960,"change":961,"percent_change":804,"volume":962,"transactions":9,"vwap":960},"2026-05-01",39.073002,0.073,11800,{"date":964,"open":965,"high":283,"low":966,"close":283,"change":544,"percent_change":629,"volume":967,"transactions":9,"vwap":283},"2026-04-30",38.93,38.87,8500,{"date":969,"open":970,"high":966,"low":971,"close":966,"change":413,"percent_change":421,"volume":972,"transactions":9,"vwap":966},"2026-04-29",38.86,38.76,3400,{"date":974,"open":975,"high":970,"low":976,"close":970,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-04-28",38.83,38.77,-0.055,-0.14,3900,{"date":981,"open":982,"high":965,"low":983,"close":984,"change":985,"percent_change":107,"volume":986,"transactions":9,"vwap":984},"2026-04-27",38.92,38.82,38.915,-0.005,24100,{"date":988,"open":970,"high":965,"low":989,"close":982,"change":839,"percent_change":990,"volume":991,"transactions":9,"vwap":982},"2026-04-24",38.84,0.36,18100,{"date":993,"open":994,"high":975,"low":995,"close":996,"change":338,"percent_change":339,"volume":997,"transactions":9,"vwap":996},"2026-04-23",38.79,38.64,38.78,8900,{"date":999,"open":1000,"high":989,"low":1001,"close":989,"change":1002,"percent_change":943,"volume":1003,"transactions":9,"vwap":989},"2026-04-22",38.81,38.742,0.18,37200,{"date":1005,"open":989,"high":989,"low":1006,"close":1007,"change":387,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-21",38.62,38.66,-0.28,18900,{"date":1011,"open":1012,"high":1012,"low":1013,"close":976,"change":185,"percent_change":291,"volume":1014,"transactions":9,"vwap":976},"2026-04-20",38.8,38.68,21800,{"date":1016,"open":1017,"high":983,"low":1018,"close":1000,"change":368,"percent_change":1019,"volume":893,"transactions":9,"vwap":1000},"2026-04-17",38.74,38.7,0.67,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":918,"percent_change":919,"volume":1025,"transactions":9,"vwap":1024},"2026-04-16",38.6,38.5,38.55,34800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":629,"volume":1032,"transactions":9,"vwap":1029},"2026-04-15",38.42,38.535,38.41,0.128,416200,{"date":1034,"open":1035,"high":1028,"low":1035,"close":1036,"change":1037,"percent_change":281,"volume":1038,"transactions":9,"vwap":1036},"2026-04-14",38.22,38.407,0.208,28600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-13",37.9,38.2,37.89,38.199,0.194,0.51,10400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":864,"percent_change":413,"volume":893,"transactions":9,"vwap":1053},"2026-04-10",38.080002,38.099998,37.96,38.0050011,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":147,"volume":1060,"transactions":9,"vwap":1058},"2026-04-09",37.81,38.060001,38,0.131,26300,{"date":1062,"open":1058,"high":1058,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-08",37.78,37.869,0.529,1.42,18700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":338,"percent_change":845,"volume":805,"transactions":9,"vwap":1071},"2026-04-07",37.14,37.34,37.084999,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":591,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-06",37.21,37.4,0.24,22600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":687,"percent_change":907,"volume":1084,"transactions":9,"vwap":1082},"2026-04-02",36.86,37.31,36.76,9800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-01",37.185,37.3,37.17,37.227,0.207,0.56,7700,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-31",36.65,37.12,37.02,0.61,1.68,21600,{"date":1103,"open":1096,"high":1104,"low":21,"close":1105,"change":1106,"percent_change":1107,"volume":824,"transactions":9,"vwap":1105},"2026-03-30",36.67,36.41,-0.13,-0.36,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1008,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-27",36.79,36.485,36.54,-0.76,23800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-26",37.060001,37.16,36.81,36.82,-0.372,-1,13700,{"date":1125,"open":1082,"high":1082,"low":1126,"close":1127,"change":1128,"percent_change":990,"volume":1129,"transactions":9,"vwap":1127},"2026-03-25",37.11,37.192,0.132,1099700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1117,"change":301,"percent_change":772,"volume":1135,"transactions":9,"vwap":1117},"2026-03-24",37.049999,37.19,36.98,755800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":929,"percent_change":33,"volume":1141,"transactions":9,"vwap":1140},"2026-03-23",37.28,37.385,37.13,8800,{"date":1143,"open":1144,"high":1144,"low":1081,"close":1081,"change":1145,"percent_change":1146,"volume":835,"transactions":9,"vwap":1081},"2026-03-20",37.15,-0.35,-0.94,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1075,"change":497,"percent_change":1106,"volume":1152,"transactions":9,"vwap":1075},"2026-03-19",37.105,37.29,37.099998,8600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1107,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-18",37.45,37.51,37.26,-0.96,17300,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":839,"percent_change":712,"volume":1165,"transactions":9,"vwap":1164},"2026-03-17",37.69,37.56,37.62,19200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":482,"percent_change":264,"volume":1172,"transactions":9,"vwap":1171},"2026-03-16",37.5,37.59,37.475,37.48,18000,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1082,"change":497,"percent_change":1106,"volume":1177,"transactions":9,"vwap":1082},"2026-03-13",37.58,37.262,20500,{"date":1179,"open":1168,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-12",37.55,37.36,-0.37,-0.98,72700,{"date":1186,"open":1187,"high":1063,"low":1188,"close":1189,"change":663,"percent_change":422,"volume":1190,"transactions":9,"vwap":1189},"2026-03-11",37.76,37.615,37.73,22700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":922,"percent_change":301,"volume":1197,"transactions":9,"vwap":1196},"2026-03-10",37.77,37.94,37.685,37.705,22900,{"date":1199,"open":1200,"high":1193,"low":1201,"close":1189,"change":804,"percent_change":1046,"volume":1202,"transactions":9,"vwap":1189},"2026-03-09",37.41,37.285,7900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-06",37.6,37.68,37.54,-0.298,-0.79,19400,{"date":1212,"open":1043,"high":1194,"low":1206,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-05",37.838,-0.112,-0.3,22400,{"date":1218,"open":1219,"high":1057,"low":1220,"close":1221,"change":1222,"percent_change":712,"volume":1223,"transactions":9,"vwap":1221},"2026-03-04",37.8,37.791,37.95,0.141,15800,{"date":1225,"open":1226,"high":1041,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-03",37.66,37.511,37.809,-0.201,-0.53,16100,{"date":1233,"open":1056,"high":1234,"low":1056,"close":1235,"change":421,"percent_change":854,"volume":1236,"transactions":9,"vwap":1235},"2026-03-02",38.044998,38.0099983,14200,{"date":1238,"open":1043,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1008,"volume":1243,"transactions":9,"vwap":1241},"2026-02-27",38.019001,37.84,37.98,-0.105,44300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":213,"volume":1250,"transactions":9,"vwap":1248},"2026-02-26",38.25,37.951,38.084999,-0.08,23500,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":281,"volume":1009,"transactions":9,"vwap":1255},"2026-02-25",38.09,38.19,38.165,0.205,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1052,"change":422,"percent_change":1002,"volume":1262,"transactions":9,"vwap":1052},"2026-02-24",37.92,38.07,37.915,16900,{"date":1264,"open":1253,"high":1253,"low":1056,"close":1043,"change":378,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1043},"2026-02-23",-0.6,26800,{"date":1268,"open":1194,"high":1269,"low":1270,"close":1269,"change":907,"percent_change":1271,"volume":997,"transactions":9,"vwap":1269},"2026-02-20",38.12,37.925,0.58,{"date":1273,"open":1043,"high":1221,"low":1274,"close":1041,"change":655,"percent_change":646,"volume":1275,"transactions":9,"vwap":1041},"2026-02-19",37.832,13800,{"date":1277,"open":1278,"high":1050,"low":1279,"close":1280,"change":839,"percent_change":712,"volume":1281,"transactions":9,"vwap":1280},"2026-02-18",37.93,37.905,38.02,26100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":253,"percent_change":368,"volume":1288,"transactions":9,"vwap":1287},"2026-02-17",37.82,37.929,37.71,37.88,34400,{"date":1290,"open":1291,"high":1292,"low":1189,"close":1063,"change":469,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1063},"2026-02-13",37.85,37.921,-0.24,5700,{"date":1296,"open":1254,"high":1254,"low":1193,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-12",37.87,-0.27,-0.71,26600,{"date":1302,"open":1246,"high":1246,"low":1058,"close":1303,"change":204,"percent_change":497,"volume":1304,"transactions":9,"vwap":1303},"2026-02-11",38.14,64800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1249,"percent_change":213,"volume":1311,"transactions":9,"vwap":1310},"2026-02-10",38.21,38.26,38.15,38.16,25800,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":437,"percent_change":19,"volume":1316,"transactions":9,"vwap":1315},"2026-02-09",38.063999,38.24,7500,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1253,"change":122,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1253},"2026-02-06",37.86,38.11,1.06,14500,{"date":1324,"open":1325,"high":1297,"low":1326,"close":1162,"change":772,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1162},"2026-02-05",37.755,37.67,-0.5,15700,{"date":1330,"open":1310,"high":1310,"low":1284,"close":1287,"change":302,"percent_change":764,"volume":1331,"transactions":9,"vwap":1287},"2026-02-04",42800,{"date":1333,"open":1315,"high":1246,"low":1287,"close":1334,"change":655,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-03",38.049999,-0.31,31200,{"date":1338,"open":1339,"high":1035,"low":1303,"close":1340,"change":544,"percent_change":731,"volume":1341,"transactions":9,"vwap":1340},"2026-02-02",38.18,38.17,16600,{"date":1343,"open":1058,"high":1303,"low":1241,"close":1344,"change":1345,"percent_change":292,"volume":1346,"transactions":9,"vwap":1344},"2026-01-30",38.040001,-0.095,36900,{"date":1348,"open":1042,"high":1042,"low":1349,"close":1350,"change":1351,"percent_change":243,"volume":1352,"transactions":9,"vwap":1350},"2026-01-29",37.901,38.135,-0.085,22200,{"date":1354,"open":1246,"high":1246,"low":1269,"close":1035,"change":590,"percent_change":591,"volume":1355,"transactions":9,"vwap":1035},"2026-01-28",15900,{"date":1357,"open":1254,"high":1307,"low":1309,"close":1358,"change":1359,"percent_change":453,"volume":1360,"transactions":9,"vwap":1358},"2026-01-27",38.185,0.045,27000,{"date":1362,"open":1280,"high":1309,"low":1280,"close":1303,"change":437,"percent_change":19,"volume":1078,"transactions":9,"vwap":1303},"2026-01-26",{"date":1364,"open":1052,"high":1057,"low":1278,"close":1365,"change":421,"percent_change":854,"volume":1366,"transactions":9,"vwap":1365},"2026-01-23",37.99,33800,{"date":1368,"open":1058,"high":1050,"low":1221,"close":1052,"change":421,"percent_change":854,"volume":1369,"transactions":9,"vwap":1052},"2026-01-22",56800,{"date":1371,"open":1193,"high":1372,"low":1373,"close":1278,"change":117,"percent_change":132,"volume":1374,"transactions":9,"vwap":1278},"2026-01-21",38.025002,37.725,75700,{"date":1376,"open":1377,"high":1043,"low":1326,"close":1206,"change":1378,"percent_change":1122,"volume":1379,"transactions":9,"vwap":1206},"2026-01-20",37.74,-0.38,70200,{"date":1381,"open":1382,"high":1310,"low":1280,"close":1057,"change":185,"percent_change":291,"volume":1383,"transactions":9,"vwap":1057},"2026-01-16",38.13,132700,{"date":1385,"open":1253,"high":1309,"low":1386,"close":1051,"change":397,"percent_change":544,"volume":1387,"transactions":9,"vwap":1051},"2026-01-15",38.061001,123300,{"date":1389,"open":1390,"high":1334,"low":1284,"close":1334,"change":844,"percent_change":302,"volume":1391,"transactions":9,"vwap":1334},"2026-01-14",38.029999,245700,{"date":1393,"open":1310,"high":1310,"low":1344,"close":1394,"change":497,"percent_change":1106,"volume":1395,"transactions":9,"vwap":1394},"2026-01-13",38.115,25000,{"date":1397,"open":1390,"high":1339,"low":1390,"close":1255,"change":590,"percent_change":591,"volume":1398,"transactions":9,"vwap":1255},"2026-01-12",187100,{"date":1400,"open":1390,"high":1309,"low":1280,"close":1382,"change":839,"percent_change":712,"volume":1401,"transactions":9,"vwap":1382},"2026-01-09",129500,{"date":1403,"open":1221,"high":1280,"low":1278,"close":1365,"change":421,"percent_change":854,"volume":1404,"transactions":9,"vwap":1365},"2026-01-08",63400,{"date":1406,"open":1235,"high":1253,"low":1052,"close":1052,"change":469,"percent_change":1293,"volume":1407,"transactions":9,"vwap":1052},"2026-01-07",57200,{"date":1409,"open":1365,"high":1050,"low":1410,"close":1334,"change":453,"percent_change":137,"volume":1411,"transactions":9,"vwap":1334},"2026-01-06",37.91,186900,{"date":1413,"open":1259,"high":1241,"low":1259,"close":1278,"change":601,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1278},"2026-01-05",0.29,60100,{"date":1417,"open":1410,"high":1418,"low":1419,"close":1284,"change":428,"percent_change":428,"volume":1420,"transactions":9,"vwap":1284},"2026-01-02",37.932,37.75,34000,{"date":1422,"open":1221,"high":1221,"low":1056,"close":1284,"change":291,"percent_change":817,"volume":1423,"transactions":9,"vwap":1284},"2025-12-31",76400,{"date":1425,"open":1278,"high":1426,"low":1259,"close":1259,"change":204,"percent_change":497,"volume":1427,"transactions":9,"vwap":1259},"2025-12-30",37.97,376000,{"date":1429,"open":1365,"high":1365,"low":1287,"close":1194,"change":204,"percent_change":497,"volume":1430,"transactions":9,"vwap":1194},"2025-12-29",50800,{"date":1432,"open":1058,"high":1235,"low":1433,"close":1052,"change":107,"percent_change":619,"volume":1434,"transactions":9,"vwap":1052},"2025-12-26",37.949,102400,{"date":1436,"open":1041,"high":1235,"low":1041,"close":1426,"change":102,"percent_change":18,"volume":1437,"transactions":9,"vwap":1426},"2025-12-24",1095600,{"date":1439,"open":1440,"high":1221,"low":1056,"close":1410,"change":422,"percent_change":1002,"volume":1441,"transactions":9,"vwap":1410},"2025-12-23",37.83,914900,{"date":1443,"open":1291,"high":1297,"low":1444,"close":1240,"change":253,"percent_change":368,"volume":1445,"transactions":9,"vwap":1240},"2025-12-22",37.79,1034000,{"date":1447,"open":1187,"high":1187,"low":1448,"close":1377,"change":421,"percent_change":854,"volume":1449,"transactions":9,"vwap":1377},"2025-12-19",37.64,1055600,{"date":1451,"open":1326,"high":1189,"low":1205,"close":1286,"change":601,"percent_change":1414,"volume":1452,"transactions":9,"vwap":1286},"2025-12-18",137800,{"date":1454,"open":1455,"high":1456,"low":1175,"close":1205,"change":977,"percent_change":339,"volume":1457,"transactions":9,"vwap":1205},"2025-12-17",37.63,37.646,25900,{"date":1459,"open":1448,"high":1460,"low":1175,"close":1461,"change":590,"percent_change":591,"volume":1462,"transactions":9,"vwap":1461},"2025-12-16",37.678,37.655,144200,{"date":1464,"open":1226,"high":1226,"low":1465,"close":1164,"change":1466,"percent_change":107,"volume":1467,"transactions":9,"vwap":1164},"2025-12-15",37.619,-0.003,16500,{"date":1469,"open":1226,"high":1226,"low":1180,"close":1470,"change":1471,"percent_change":301,"volume":1472,"transactions":9,"vwap":1470},"2025-12-12",37.623,-0.027,46200,{"date":1474,"open":1180,"high":1475,"low":1180,"close":1475,"change":838,"percent_change":437,"volume":1476,"transactions":9,"vwap":1475},"2025-12-11",37.65,50100,{"date":1478,"open":1479,"high":1455,"low":1480,"close":1481,"change":1482,"percent_change":544,"volume":1483,"transactions":9,"vwap":1481},"2025-12-10",37.548,37.53,37.595,0.048,15400,{"date":1485,"open":1480,"high":1486,"low":1480,"close":1487,"change":1488,"percent_change":422,"volume":1489,"transactions":9,"vwap":1487},"2025-12-09",37.57,37.547,0.027,4500,{"date":1491,"open":1486,"high":1486,"low":1168,"close":1492,"change":864,"percent_change":413,"volume":765,"transactions":9,"vwap":1492},"2025-12-08",37.52,{"date":1494,"open":1180,"high":1163,"low":1495,"close":1496,"change":414,"percent_change":397,"volume":1497,"transactions":9,"vwap":1496},"2025-12-05",37.512,37.515,9100,{"date":1499,"open":1168,"high":1492,"low":1500,"close":1501,"change":985,"percent_change":107,"volume":1502,"transactions":9,"vwap":1501},"2025-12-04",37.44,37.495,31900,{"date":1504,"open":1500,"high":1156,"low":1505,"close":1168,"change":1506,"percent_change":368,"volume":889,"transactions":9,"vwap":1168},"2025-12-03",37.35,0.096,{"date":1508,"open":1155,"high":1155,"low":1509,"close":1510,"change":1511,"percent_change":591,"volume":1512,"transactions":9,"vwap":1510},"2025-12-02",37.37,37.404,0.032,9900,{"date":1514,"open":1157,"high":1515,"low":1157,"close":1516,"change":1517,"percent_change":204,"volume":1518,"transactions":9,"vwap":1516},"2025-12-01",37.43,37.372,-0.006,10000,{"date":1520,"open":1521,"high":1076,"low":1521,"close":1522,"change":1523,"percent_change":1077,"volume":1524,"transactions":9,"vwap":1522},"2025-11-28",37.32,37.378,0.088,1200,{"date":1526,"open":1505,"high":1505,"low":1157,"close":1150,"change":803,"percent_change":224,"volume":1527,"transactions":9,"vwap":1150},"2025-11-26",32400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":967,"transactions":9,"vwap":1533},"2025-11-25",37.069,37.23,37.040001,37.215,0.165,0.45,{"date":1537,"open":1538,"high":1140,"low":1539,"close":1132,"change":1540,"percent_change":1541,"volume":1202,"transactions":9,"vwap":1132},"2025-11-24",36.95,36.94,0.301,0.82,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-21",36.66,36.88,36.55,36.749,0.218,0.6,12300,{"date":1552,"open":1553,"high":1118,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-20",37.07,36.531,-0.259,-0.7,14900,{"date":1559,"open":1119,"high":1560,"low":1561,"close":1110,"change":1562,"percent_change":102,"volume":860,"transactions":9,"vwap":1110},"2025-11-19",36.89,36.74,0.021,{"date":1564,"open":1565,"high":1566,"low":1096,"close":1567,"change":1568,"percent_change":243,"volume":1569,"transactions":9,"vwap":1567},"2025-11-18",36.84,36.842,36.769,-0.081,7400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":339,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-17",37.029999,37.044998,36.85,-0.41,1100,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":397,"volume":805,"transactions":9,"vwap":1581},"2025-11-14",36.83,37.077,37,0.017,{"date":1584,"open":1585,"high":1585,"low":1538,"close":1586,"change":1587,"percent_change":572,"volume":1067,"transactions":9,"vwap":1586},"2025-11-13",37.25,36.983,-0.216,{"date":1589,"open":1590,"high":1591,"low":1089,"close":1592,"change":1593,"percent_change":414,"volume":805,"transactions":9,"vwap":1592},"2025-11-12",37.193,37.239,37.199,0.009,{"date":1595,"open":1140,"high":1596,"low":1140,"close":1133,"change":413,"percent_change":421,"volume":1597,"transactions":9,"vwap":1133},"2025-11-11",37.208,21900,{"date":1599,"open":1097,"high":1600,"low":1132,"close":1600,"change":1601,"percent_change":1019,"volume":997,"transactions":9,"vwap":1600},"2025-11-10",37.18,0.246,{"date":1603,"open":1574,"high":1604,"low":1605,"close":1604,"change":1517,"percent_change":204,"volume":1606,"transactions":9,"vwap":1604},"2025-11-07",36.934,36.73,12400,{"date":1608,"open":1132,"high":1132,"low":1560,"close":1539,"change":1609,"percent_change":680,"volume":1123,"transactions":9,"vwap":1539},"2025-11-06",-0.109,{"date":1611,"open":1612,"high":1072,"low":1612,"close":1613,"change":1614,"percent_change":117,"volume":785,"transactions":9,"vwap":1613},"2025-11-05",36.87,37.049,0.094,{"date":1616,"open":1539,"high":1532,"low":1617,"close":1618,"change":898,"percent_change":1145,"volume":1619,"transactions":9,"vwap":1618},"2025-11-04",36.93,36.955,28000,{"date":1621,"open":1132,"high":1151,"low":1132,"close":1622,"change":1623,"percent_change":453,"volume":1624,"transactions":9,"vwap":1622},"2025-11-03",37.084,0.044,5800,{"date":1626,"open":1627,"high":1622,"low":1628,"close":1532,"change":204,"percent_change":497,"volume":819,"transactions":9,"vwap":1532},"2025-10-31",37.080002,37.014999,{"date":1630,"open":1553,"high":1151,"low":1098,"close":1117,"change":107,"percent_change":619,"volume":1550,"transactions":9,"vwap":1117},"2025-10-30",{"date":1632,"open":1633,"high":1633,"low":1117,"close":1553,"change":844,"percent_change":461,"volume":997,"transactions":9,"vwap":1553},"2025-10-29",37.22,{"date":1635,"open":1089,"high":1089,"low":1636,"close":1637,"change":1638,"percent_change":397,"volume":1606,"transactions":9,"vwap":1637},"2025-10-28",37.09,37.135,0.018,{"date":1640,"open":1140,"high":1140,"low":1553,"close":1641,"change":1642,"percent_change":731,"volume":1643,"transactions":9,"vwap":1641},"2025-10-27",37.117,0.127,21200,{"date":1645,"open":1132,"high":1132,"low":1646,"close":1646,"change":414,"percent_change":397,"volume":1647,"transactions":9,"vwap":1646},"2025-10-24",36.99,12900,{"date":1649,"open":1081,"high":1650,"low":1081,"close":1650,"change":1651,"percent_change":122,"volume":1652,"transactions":9,"vwap":1650},"2025-10-23",36.97,0.148,5000,{"date":1654,"open":1539,"high":1539,"low":1561,"close":1655,"change":1656,"percent_change":1298,"volume":1657,"transactions":9,"vwap":1655},"2025-10-22",36.822,-0.098,21000,{"date":1659,"open":1660,"high":1539,"low":1574,"close":1660,"change":413,"percent_change":421,"volume":1661,"transactions":9,"vwap":1660},"2025-10-21",36.92,62800,{"date":1663,"open":1119,"high":1664,"low":1119,"close":1664,"change":1665,"percent_change":1549,"volume":1666,"transactions":9,"vwap":1664},"2025-10-20",36.91,0.219,21300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":828,"transactions":9,"vwap":1672},"2025-10-17",36.58,36.697,36.52,36.691,0.151,0.41,{"date":1676,"open":1605,"high":1677,"low":1678,"close":1112,"change":302,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1112},"2025-10-16",36.747,36.5,-0.46,80900,{"date":1682,"open":1683,"high":1684,"low":1669,"close":1685,"change":1686,"percent_change":482,"volume":1687,"transactions":9,"vwap":1685},"2025-10-15",36.68,36.797,36.71,0.061,11300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":892,"percent_change":-6,"volume":1502,"transactions":9,"vwap":1693},"2025-10-14",36.53,36.7,36.44,36.649,{"date":1695,"open":1696,"high":1691,"low":1696,"close":1096,"change":1256,"percent_change":1092,"volume":1512,"transactions":9,"vwap":1096},"2025-10-13",36.57,{"date":1698,"open":1561,"high":1574,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-10",36.431,36.445,-0.335,-0.91,15500,{"date":1705,"open":1110,"high":1120,"low":1706,"close":1707,"change":204,"percent_change":497,"volume":1708,"transactions":9,"vwap":1707},"2025-10-09",36.75,36.78,6000,{"date":1710,"open":1612,"high":1612,"low":1706,"close":1711,"change":422,"percent_change":804,"volume":967,"transactions":9,"vwap":1711},"2025-10-08",36.8,{"date":1713,"open":1707,"high":1110,"low":1714,"close":1605,"change":977,"percent_change":339,"volume":1715,"transactions":9,"vwap":1605},"2025-10-07",36.712,18400,{"date":1717,"open":1706,"high":1119,"low":1706,"close":1718,"change":663,"percent_change":422,"volume":1165,"transactions":9,"vwap":1718},"2025-10-06",36.785,{"date":1720,"open":1574,"high":1574,"low":1721,"close":1083,"change":1722,"percent_change":919,"volume":1483,"transactions":9,"vwap":1083},"2025-10-03",36.72,0.013,{"date":1724,"open":1706,"high":1725,"low":1726,"close":1677,"change":1727,"percent_change":413,"volume":1728,"transactions":9,"vwap":1677},"2025-10-02",36.774,36.61,0.004,32700,{"date":1730,"open":1544,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":482,"volume":1735,"transactions":9,"vwap":1733},"2025-10-01",36.754,36.618,36.743,0.063,154300,{"date":1737,"open":1738,"high":1685,"low":1726,"close":1683,"change":413,"percent_change":421,"volume":1101,"transactions":9,"vwap":1683},"2025-09-30",36.62,{"date":1740,"open":1605,"high":1605,"low":1741,"close":1104,"change":1742,"percent_change":1002,"volume":695,"transactions":9,"vwap":1104},"2025-09-29",36.63,0.066,{"date":1744,"open":1669,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":405,"volume":828,"transactions":9,"vwap":1747},"2025-09-26",36.605,36.51,36.604,0.084,{"date":1750,"open":1671,"high":1690,"low":1692,"close":1671,"change":497,"percent_change":978,"volume":1751,"transactions":9,"vwap":1671},"2025-09-25",38900,{"date":1753,"open":1096,"high":1096,"low":1671,"close":1696,"change":619,"percent_change":1249,"volume":1687,"transactions":9,"vwap":1696},"2025-09-24",{"date":1755,"open":1691,"high":1691,"low":1546,"close":1756,"change":1249,"percent_change":243,"volume":1647,"transactions":9,"vwap":1756},"2025-09-23",36.6,{"date":1758,"open":1544,"high":1683,"low":1669,"close":1683,"change":102,"percent_change":18,"volume":1759,"transactions":9,"vwap":1683},"2025-09-22",80600,{"date":1761,"open":1762,"high":1762,"low":1112,"close":1738,"change":591,"percent_change":117,"volume":1763,"transactions":9,"vwap":1738},"2025-09-19",36.64,84500,{"date":1765,"open":1669,"high":1669,"low":1671,"close":1690,"change":421,"percent_change":854,"volume":1231,"transactions":9,"vwap":1690},"2025-09-18",{"date":1767,"open":1692,"high":1768,"low":1769,"close":1678,"change":413,"percent_change":421,"volume":1770,"transactions":9,"vwap":1678},"2025-09-17",36.525,36.397,21700,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":204,"percent_change":497,"volume":1776,"transactions":9,"vwap":1775},"2025-09-16",36.56,36.45,36.49,20000,{"date":1778,"open":1546,"high":1546,"low":1779,"close":1746,"change":1734,"percent_change":482,"volume":1780,"transactions":9,"vwap":1746},"2025-09-15",36.47,36600,{"date":1782,"open":1783,"high":1784,"low":1692,"close":1785,"change":1786,"percent_change":185,"volume":1355,"transactions":9,"vwap":1785},"2025-09-12",36.475,36.48,36.447,-0.013,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1789,"change":601,"percent_change":694,"volume":1791,"transactions":9,"vwap":1789},"2025-09-11",36.46,36.378,13400,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":102,"percent_change":482,"volume":1797,"transactions":9,"vwap":1796},"2025-09-10",36.4,36.31,36.35,10800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":102,"percent_change":482,"volume":1518,"transactions":9,"vwap":1801},"2025-09-09",36.23,36.29,36.22,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1800,"change":397,"percent_change":839,"volume":1807,"transactions":9,"vwap":1800},"2025-09-08",36.254,36.221,12200,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1249,"percent_change":243,"volume":1813,"transactions":9,"vwap":1812},"2025-09-05",36.33,36.14,36.18,17000,{"date":1815,"open":1812,"high":1816,"low":1817,"close":1818,"change":482,"percent_change":943,"volume":1819,"transactions":9,"vwap":1818},"2025-09-04",36.27,36.099998,36.26,24200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":731,"volume":1826,"transactions":9,"vwap":1823},"2025-09-03",36.049999,36.09,35.981,0.123,21100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1830},"2025-09-02",35.86,35.967,35.74,-0.143,-0.4,258200,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":301,"percent_change":772,"volume":1840,"transactions":9,"vwap":1839},"2025-08-29",36.2,36.060001,36.11,43900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1812,"change":590,"percent_change":253,"volume":1846,"transactions":9,"vwap":1812},"2025-08-28",36.15,36.196,36.13,171600,{"date":1848,"open":1849,"high":1843,"low":1817,"close":1850,"change":590,"percent_change":253,"volume":1851,"transactions":9,"vwap":1850},"2025-08-27",36.115,36.145,31000,{"date":1853,"open":1854,"high":1839,"low":1854,"close":1839,"change":422,"percent_change":804,"volume":1855,"transactions":9,"vwap":1839},"2025-08-26",35.99,37700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":469,"volume":1708,"transactions":9,"vwap":1860},"2025-08-25",36.07,36.080002,36.040001,-0.031,{"date":1863,"open":1864,"high":1839,"low":1864,"close":1865,"change":1866,"percent_change":33,"volume":1867,"transactions":9,"vwap":1865},"2025-08-22",35.84,36.070999,0.261,9300,{"date":1869,"open":1870,"high":1864,"low":1871,"close":1872,"change":301,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-21",35.83,35.75,35.81,-0.2,32100,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":185,"percent_change":387,"volume":1880,"transactions":9,"vwap":1879},"2025-08-20",35.94,35.71,35.88,10900,{"date":1882,"open":1860,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":378,"volume":1887,"transactions":9,"vwap":1885},"2025-08-19",36.062,35.89,35.92,-0.083,20200,{"date":1889,"open":1890,"high":1838,"low":1891,"close":1892,"change":1722,"percent_change":919,"volume":695,"transactions":9,"vwap":1892},"2025-08-18",35.98,35.97,36.0029984,{"date":1894,"open":1839,"high":1839,"low":1895,"close":1854,"change":750,"percent_change":291,"volume":1896,"transactions":9,"vwap":1854},"2025-08-15",35.976,65900,{"date":1898,"open":1899,"high":1822,"low":1900,"close":1901,"change":985,"percent_change":107,"volume":1902,"transactions":9,"vwap":1901},"2025-08-14",36,35.96,36.025002,24600,{"date":1904,"open":1838,"high":1838,"low":1854,"close":1905,"change":919,"percent_change":601,"volume":828,"transactions":9,"vwap":1905},"2025-08-13",36.029999,{"date":1907,"open":1884,"high":1854,"low":1872,"close":1854,"change":224,"percent_change":1092,"volume":835,"transactions":9,"vwap":1854},"2025-08-12",{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":413,"percent_change":421,"volume":1913,"transactions":9,"vwap":1912},"2025-08-11",35.85,35.72,35.79,269600,{"date":1915,"open":1831,"high":1916,"low":1831,"close":1917,"change":1918,"percent_change":534,"volume":1919,"transactions":9,"vwap":1917},"2025-08-08",35.8,35.78,0.152,4800,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":339,"volume":1926,"transactions":9,"vwap":1924},"2025-08-07",35.66,35.6,35.628,-0.052,9200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":839,"percent_change":19,"volume":1933,"transactions":9,"vwap":1932},"2025-08-06",35.62,35.689,35.54,35.68,15200,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1931,"change":291,"percent_change":1008,"volume":1938,"transactions":9,"vwap":1931},"2025-08-05",35.69,35.52,64600,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-08-04",35.4,35.64,0.321,0.91,204200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-08-01",35.45,35.28,35.319,-0.301,-0.85,9400,{"date":1955,"open":1956,"high":1956,"low":1929,"close":1929,"change":1351,"percent_change":1293,"volume":870,"transactions":9,"vwap":1929},"2025-07-31",35.9,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":185,"volume":912,"transactions":9,"vwap":1961},"2025-07-30",35.77,35.59,35.705,-0.016,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":243,"volume":797,"transactions":9,"vwap":1966},"2025-07-29",35.87,35.721,-0.079,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1916,"change":854,"percent_change":907,"volume":1973,"transactions":9,"vwap":1916},"2025-07-28",35.76,35.82,35.73,17500,{"date":1975,"open":1972,"high":1871,"low":1976,"close":1911,"change":854,"percent_change":907,"volume":1977,"transactions":9,"vwap":1911},"2025-07-25",35.707,5100,{"date":1979,"open":1942,"high":1972,"low":1980,"close":1942,"change":413,"percent_change":421,"volume":1981,"transactions":9,"vwap":1942},"2025-07-24",35.63,14800,{"date":1983,"open":1984,"high":1932,"low":1985,"close":1980,"change":253,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1980},"2025-07-23",35.56,35.51,0.28,20700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":422,"percent_change":224,"volume":1994,"transactions":9,"vwap":1993},"2025-07-22",35.495,35.55,35.42,35.53,8700,{"date":1996,"open":1937,"high":1997,"low":1998,"close":1998,"change":421,"percent_change":854,"volume":923,"transactions":9,"vwap":1998},"2025-07-21",35.591,35.46,{"date":2000,"open":1990,"high":1990,"low":2001,"close":2002,"change":413,"percent_change":421,"volume":2003,"transactions":9,"vwap":2002},"2025-07-18",35.41,35.43,3940300,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1992,"change":253,"percent_change":1986,"volume":1981,"transactions":9,"vwap":1992},"2025-07-17",35.37,35.49,{"date":2009,"open":2006,"high":2010,"low":2011,"close":2012,"change":102,"percent_change":482,"volume":1266,"transactions":9,"vwap":2012},"2025-07-16",35.38,35.17,35.32,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":301,"percent_change":1873,"volume":2017,"transactions":9,"vwap":2016},"2025-07-15",35.48,35.26,25200,{"date":2019,"open":2020,"high":2006,"low":2021,"close":2022,"change":919,"percent_change":601,"volume":2023,"transactions":9,"vwap":2022},"2025-07-14",35.29,35.268,35.33,28700,{"date":2025,"open":2026,"high":2010,"low":2026,"close":2020,"change":338,"percent_change":302,"volume":2027,"transactions":9,"vwap":2020},"2025-07-11",35.23,29300,{"date":2029,"open":2030,"high":2031,"low":1949,"close":2032,"change":107,"percent_change":619,"volume":1597,"transactions":9,"vwap":2032},"2025-07-10",35.36,35.44,35.35,{"date":2034,"open":2030,"high":2030,"low":2035,"close":2030,"change":482,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2030},"2025-07-09",35.22,0.48,15100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":338,"percent_change":302,"volume":2044,"transactions":9,"vwap":2043},"2025-07-08",35.2,35.271,35.18,35.19,12100,{"date":2046,"open":2040,"high":2047,"low":2048,"close":2049,"change":1106,"percent_change":1182,"volume":1826,"transactions":9,"vwap":2049},"2025-07-07",35.3,35.11,35.25,{"date":2051,"open":2020,"high":2052,"low":2020,"close":2010,"change":1002,"percent_change":1046,"volume":2053,"transactions":9,"vwap":2010},"2025-07-03",35.39,27900,{"date":2055,"open":2056,"high":2049,"low":2056,"close":2040,"change":2057,"percent_change":482,"volume":1550,"transactions":9,"vwap":2040},"2025-07-02",35.09,0.059,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":185,"volume":1369,"transactions":9,"vwap":2063},"2025-07-01",35.099998,35.21,35.060001,35.141,-0.015,{"date":2066,"open":2067,"high":2042,"low":2068,"close":2069,"change":1506,"percent_change":929,"volume":2070,"transactions":9,"vwap":2069},"2025-06-30",35.16,35.040001,35.156,322900,{"date":2072,"open":2073,"high":2060,"low":2074,"close":2062,"change":601,"percent_change":883,"volume":2075,"transactions":9,"vwap":2062},"2025-06-27",35.029999,34.96,16400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":482,"percent_change":47,"volume":1341,"transactions":9,"vwap":2079},"2025-06-26",34.91,34.95,34.851,{"date":2082,"open":2083,"high":2078,"low":2084,"close":2085,"change":428,"percent_change":428,"volume":2086,"transactions":9,"vwap":2085},"2025-06-25",34.86,34.76,34.78,15600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2085,"change":907,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2085},"2025-06-24",34.73,34.84,34.7,0.64,90900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":907,"percent_change":2092,"volume":1177,"transactions":9,"vwap":2097},"2025-06-23",34.41,34.56,34.311,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":185,"percent_change":655,"volume":2105,"transactions":9,"vwap":2104},"2025-06-20",34.49,34.511,34.291,34.34,228900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2108,"change":185,"percent_change":655,"volume":2111,"transactions":9,"vwap":2108},"2025-06-18",34.38,34.529,34.36,36000,{"date":2113,"open":2114,"high":2115,"low":2104,"close":2116,"change":845,"percent_change":1679,"volume":2117,"transactions":9,"vwap":2116},"2025-06-17",34.53,34.549,34.42,29800,{"date":2119,"open":2097,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1019,"volume":1512,"transactions":9,"vwap":2122},"2025-06-16",34.647,34.52,34.58,0.231,{"date":2125,"open":2126,"high":2114,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1657,"transactions":9,"vwap":2128},"2025-06-13",34.46,34.32,34.349,-0.217,-0.63,{"date":2132,"open":2101,"high":2133,"low":2101,"close":2134,"change":2135,"percent_change":253,"volume":2136,"transactions":9,"vwap":2134},"2025-06-12",34.62,34.566,0.036,21500,{"date":2138,"open":2139,"high":2139,"low":2126,"close":2114,"change":338,"percent_change":302,"volume":2140,"transactions":9,"vwap":2114},"2025-06-11",34.68,48900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1986,"volume":2148,"transactions":9,"vwap":2146},"2025-06-10",34.45,34.6,34.315,34.59,0.098,20100,{"date":2150,"open":2143,"high":2151,"low":2143,"close":2152,"change":2153,"percent_change":437,"volume":702,"transactions":9,"vwap":2152},"2025-06-09",34.54,34.492,0.052,{"date":2155,"open":2114,"high":2114,"low":2108,"close":2156,"change":18,"percent_change":943,"volume":2157,"transactions":9,"vwap":2156},"2025-06-06",34.44,10200,{"date":2159,"open":2156,"high":2126,"low":2160,"close":2161,"change":1249,"percent_change":378,"volume":2162,"transactions":9,"vwap":2161},"2025-06-05",34.18,34.28,21400,{"date":2164,"open":2165,"high":2126,"low":2166,"close":2110,"change":619,"percent_change":469,"volume":1597,"transactions":9,"vwap":2110},"2025-06-04",34.35,34.343,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":453,"percent_change":147,"volume":702,"transactions":9,"vwap":2170},"2025-06-03",34.27,34.39,34.24,{"date":2173,"open":2174,"high":2169,"low":2174,"close":2169,"change":2175,"percent_change":694,"volume":2176,"transactions":9,"vwap":2169},"2025-06-02",34.029999,0.104,17800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":397,"volume":860,"transactions":9,"vwap":2180},"2025-05-30",34.060001,34.166,33.953,0.016,{"date":2184,"open":2185,"high":2127,"low":2186,"close":2187,"change":422,"percent_change":688,"volume":2188,"transactions":9,"vwap":2187},"2025-05-29",34.2,34.07,34.15,361000,{"date":2190,"open":2171,"high":2171,"low":2191,"close":2192,"change":387,"percent_change":646,"volume":2193,"transactions":9,"vwap":2192},"2025-05-28",34.02,34.080002,25300,{"date":2195,"open":2196,"high":2185,"low":2197,"close":2198,"change":943,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-05-27",34,33.981,34.19,1.39,290800,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":1230,"volume":2207,"transactions":9,"vwap":2205},"2025-05-23",33.62,33.87,33.72,-0.178,96500,{"date":2209,"open":2210,"high":2174,"low":2211,"close":2212,"change":2213,"percent_change":601,"volume":2214,"transactions":9,"vwap":2212},"2025-05-22",33.838,33.83,33.898,0.038,55300,{"date":2216,"open":2174,"high":2160,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":702,"transactions":9,"vwap":2218},"2025-05-21",33.857,33.86,-0.39,-1.14,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":413,"percent_change":421,"volume":2226,"transactions":9,"vwap":2225},"2025-05-20",34.26,34.13,34.25,252400,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2171,"change":413,"percent_change":421,"volume":2231,"transactions":9,"vwap":2171},"2025-05-19",33.99,34.313,906000,{"date":2233,"open":2185,"high":2169,"low":2234,"close":2235,"change":18,"percent_change":943,"volume":2236,"transactions":9,"vwap":2235},"2025-05-16",34.099998,34.23,46800,{"date":2238,"open":2239,"high":2198,"low":2239,"close":2186,"change":102,"percent_change":1002,"volume":2240,"transactions":9,"vwap":2186},"2025-05-15",33.94,46300,{"date":2242,"open":2196,"high":2234,"low":2243,"close":2244,"change":2245,"percent_change":185,"volume":1420,"transactions":9,"vwap":2244},"2025-05-14",33.98,34.0099983,-0.012,{"date":2247,"open":2239,"high":2234,"low":2248,"close":2249,"change":2250,"percent_change":629,"volume":1210,"transactions":9,"vwap":2249},"2025-05-13",33.91,34.021999,0.112,{"date":2252,"open":2253,"high":2248,"low":2205,"close":2248,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2248},"2025-05-12",33.73,0.59,1.77,18600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":102,"percent_change":1002,"volume":2263,"transactions":9,"vwap":2262},"2025-05-09",33.4,33.41,33.22,33.32,17400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":453,"percent_change":990,"volume":2270,"transactions":9,"vwap":2269},"2025-05-08",33.31,33.48,33.2,33.26,44000,{"date":2272,"open":2273,"high":2261,"low":2274,"close":2275,"change":854,"percent_change":1077,"volume":2276,"transactions":9,"vwap":2275},"2025-05-07",33.15,32.97,33.14,26500,{"date":2278,"open":2279,"high":2261,"low":2280,"close":2281,"change":213,"percent_change":2130,"volume":2282,"transactions":9,"vwap":2281},"2025-05-06",33.09,33.049999,33.060001,27200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":497,"percent_change":339,"volume":2289,"transactions":9,"vwap":2288},"2025-05-05",33.24,33.359,33.157,33.27,37600,{"date":2291,"open":2285,"high":2292,"low":2285,"close":2262,"change":2293,"percent_change":1019,"volume":1352,"transactions":9,"vwap":2262},"2025-05-02",33.575,0.221,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":694,"volume":2023,"transactions":9,"vwap":2299},"2025-05-01",33.11,33.25,33.080002,33.098999,0.099,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":397,"percent_change":437,"volume":1647,"transactions":9,"vwap":2304},"2025-04-30",32.75,33,32.5,{"date":2307,"open":2308,"high":2309,"low":2303,"close":2310,"change":437,"percent_change":264,"volume":1770,"transactions":9,"vwap":2310},"2025-04-29",32.81,33.0099983,32.95,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":789,"percent_change":469,"volume":1981,"transactions":9,"vwap":2316},"2025-04-28",32.82,32.89,32.65,32.8,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":47,"volume":732,"transactions":9,"vwap":2322},"2025-04-25",32.63,32.85,32.6,32.829,0.159,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":712,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-04-24",32.38,32.87,32.67,1.15,18800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":929,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-04-23",32.56,32.648,32.25,32.3,0.84,19800,{"date":175,"open":2340,"high":2341,"low":171,"close":2342,"change":804,"percent_change":1549,"volume":2343,"transactions":9,"vwap":2342},31.84,32.16,32.029999,76600]