[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMAR":3,"homepage-market-summary":25,"stock-historical-QMAR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QMAR","2026-10-06",{"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 Growth-100 Buffer ETF - March","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},38.7,38.71,38.7488,38.68,38.645,0.055,0.14,4938.1577,31.91,18807.013429398405,99.3,1383,{"status":26,"indices":27,"watchlist":71,"sectors":92,"benchmarks":148},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,78,85],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":19,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},27.83,19827,7236960.370779,37.19,"2025-04-24",[178,181,189,199,209,218,228,238,248,255,264,273,283,292,302,313,322,332,340,348,358,367,375,383,392,400,407,417,426,435,445,454,463,470,478,486,492,499,508,516,524,532,540,548,557,565,574,584,593,602,611,621,632,641,650,660,668,677,687,695,705,715,722,729,732,739,745,752,759,766,773,781,787,792,800,804,810,817,824,832,837,843,849,854,859,866,873,878,882,887,890,895,899,904,909,918,923,928,934,940,944,950,954,960,968,973,979,986,993,1001,1007,1014,1023,1029,1035,1041,1045,1051,1056,1062,1068,1076,1082,1089,1096,1102,1110,1118,1124,1132,1139,1146,1153,1161,1169,1176,1183,1189,1196,1202,1209,1216,1223,1230,1235,1241,1245,1250,1258,1265,1271,1279,1285,1290,1293,1300,1307,1314,1318,1324,1331,1336,1342,1349,1353,1357,1361,1365,1373,1379,1384,1387,1391,1394,1397,1401,1404,1408,1411,1415,1419,1421,1423,1430,1434,1438,1440,1443,1447,1450,1455,1462,1467,1470,1473,1477,1481,1484,1489,1494,1501,1508,1514,1520,1524,1529,1534,1536,1539,1543,1546,1551,1556,1561,1568,1574,1579,1585,1592,1599,1606,1614,1621,1624,1632,1638,1642,1647,1651,1657,1663,1671,1676,1680,1685,1692,1695,1699,1704,1708,1712,1720,1723,1729,1736,1740,1744,1748,1753,1756,1759,1763,1767,1770,1772,1776,1778,1783,1788,1792,1796,1801,1806,1810,1815,1820,1826,1829,1835,1840,1847,1853,1859,1865,1871,1877,1885,1893,1897,1902,1907,1912,1918,1923,1930,1936,1941,1945,1949,1953,1957,1962,1967,1974,1980,1984,1990,1998,2002,2005,2009,2014,2018,2022,2027,2034,2039,2042,2048,2052,2056,2060,2064,2069,2074,2081,2087,2091,2097,2104,2110,2116,2121,2127,2133,2140,2146,2153,2159,2165,2172,2178,2183,2188,2193,2196,2201,2206,2210,2215,2221,2227,2232,2238,2244,2248,2253,2258,2264,2268,2271,2277,2282,2290,2296,2303,2309,2314,2321,2327,2331,2337,2342,2347,2352],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},56,38.7093,{"date":182,"open":183,"high":17,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",38.615,0.09,0.23,2820.175,60,38.6262,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",38.62,38.51,38.555,0.0949,0.25,11634.175,98,38.5496,{"date":200,"open":201,"high":192,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",38.36,38.32,38.4601,0.0301,0.08,16291.175,152,38.4165,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",38.4986,38.43,0.0448,0.12,2791.483,35,38.4659,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",38.39,38.35,38.3852,0.0102,0.03,2488.483,46,38.3669,{"date":229,"open":201,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",38.415,38.31,38.375,-0.095,-0.25,5595.175,83,38.3549,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",38.45,38.47,38.38,0.05,0.13,15984.483,144,38.4405,{"date":249,"open":221,"high":250,"low":221,"close":250,"change":251,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",38.42,0,1015.9641,40,38.3664,{"date":256,"open":257,"high":212,"low":258,"close":250,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",38.365,38.3401,-0.035,-0.09,12740.175,82,38.3979,{"date":265,"open":250,"high":266,"low":250,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",38.49,38.455,0.0601,0.16,5729.4839,64,38.4583,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",38.285,38.41,38.3949,0.2754,0.72,4705.4744,67,38.3447,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",37.99,38.1195,0.0795,0.21,2141.4284,50,38.0253,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",38.01,38.04,37.98,0.265,0.7,5163.4284,71,38.0092,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",37.91,37.92,37.67,37.775,-0.0051,-0.01,3558.4284,54,37.7732,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",37.85,37.7801,-0.0664,-0.18,891.4284,45,37.8123,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":262,"vwap":331},"2026-09-14",37.81,37.93,37.72,37.8465,-0.0839,-0.22,5158.3156,37.7922,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":54,"volume":337,"transactions":338,"vwap":339},"2026-09-11",37.9899,37.9304,0.1704,2050.0075,41,37.9559,{"date":341,"open":326,"high":324,"low":326,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",37.76,-0.1451,-0.38,3783.7798,73,37.7762,{"date":349,"open":315,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",37.9315,37.83,37.9051,-0.0299,-0.08,2696.7798,51,37.8623,{"date":359,"open":360,"high":285,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",37.94,37.935,-0.0448,-0.12,4783.7798,65,37.9611,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":224,"volume":373,"transactions":338,"vwap":374},"2026-09-04",38.045,37.9774,37.9798,0.0098,4667.0281,38.012,{"date":376,"open":377,"high":378,"low":315,"close":379,"change":380,"percent_change":40,"volume":381,"transactions":236,"vwap":382},"2026-09-03",37.895,38,37.97,0.18,8849.7891,37.9471,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":244,"volume":389,"transactions":390,"vwap":391},"2026-09-02",37.75,37.8315,37.79,0.0503,3369.9404,68,37.7854,{"date":393,"open":342,"high":394,"low":326,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":365,"vwap":399},"2026-09-01",37.819,37.7397,-0.1403,-0.37,3821.7755,37.7513,{"date":401,"open":387,"high":402,"low":387,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":271,"vwap":406},"2026-08-31",37.88,0.036,0.1,3590.2145,37.8257,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":386},"2026-08-28",37.821,37.86,37.7901,37.844,-0.038,-0.1,1666.2135,44,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":412},"2026-08-27",37.823,37.882,37.77,0.202,0.54,24347.2145,114,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":224,"percent_change":205,"volume":432,"transactions":433,"vwap":434},"2026-08-26",37.6659,37.7,37.62,37.68,13459.2145,90,37.6557,{"date":436,"open":437,"high":431,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",37.64,37.61,37.65,0.11,0.29,22251.2145,210,37.6303,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":260,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",37.51,37.6545,37.54,-0.24,3371.5178,69,37.595,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":184,"volume":460,"transactions":461,"vwap":462},"2026-08-21",37.59,37.678468,37.63,0.035,7898.7969,107,37.6462,{"date":464,"open":458,"high":306,"low":465,"close":453,"change":466,"percent_change":106,"volume":467,"transactions":468,"vwap":469},"2026-08-20",37.5759,-0.065,2507.8872,47,37.6198,{"date":471,"open":472,"high":473,"low":456,"close":474,"change":475,"percent_change":224,"volume":476,"transactions":253,"vwap":477},"2026-08-19",37.655,37.71,37.66,0.0101,4088.8873,37.6275,{"date":479,"open":439,"high":431,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":187,"vwap":485},"2026-08-18",37.6,37.6499,-0.1902,-0.5,8273.8872,37.6418,{"date":487,"open":351,"high":377,"low":387,"close":488,"change":475,"percent_change":224,"volume":489,"transactions":490,"vwap":491},"2026-08-17",37.8401,7530.1002,75,37.8359,{"date":493,"open":360,"high":360,"low":494,"close":351,"change":495,"percent_change":146,"volume":496,"transactions":497,"vwap":498},"2026-08-14",37.7701,0.015,7234.8872,57,37.8289,{"date":500,"open":501,"high":410,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":179,"vwap":507},"2026-08-13",37.78,37.7794,37.815,0.1549,0.41,9577.979551,37.8194,{"date":509,"open":429,"high":387,"low":474,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",37.6601,0.1001,0.27,9953.8872,77,37.7148,{"date":517,"open":518,"high":519,"low":449,"close":520,"change":521,"percent_change":354,"volume":522,"transactions":281,"vwap":523},"2026-08-11",37.5799,37.6127,37.56,-0.03,11757.1952,37.5711,{"date":525,"open":526,"high":527,"low":526,"close":456,"change":354,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",37.5601,37.6566,-0.21,4697.2162,61,37.6164,{"date":533,"open":534,"high":306,"low":534,"close":306,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",37.511,0.225,0.6,8247.8821,76,37.5668,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":414,"volume":546,"transactions":468,"vwap":547},"2026-08-06",37.41,37.47,37.445,-0.0385,2386.8821,37.4477,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":184,"volume":554,"transactions":555,"vwap":556},"2026-08-05",37.53,37.4401,37.4835,0.0335,3488.9087,49,37.4918,{"date":558,"open":559,"high":449,"low":559,"close":560,"change":441,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",37.38,37.45,0.78,8880.5312,108,37.4611,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":320,"vwap":573},"2026-08-03",36.93,37.21,37.16,0.2281,0.62,5995.504728,37.1391,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":121,"volume":581,"transactions":582,"vwap":583},"2026-07-31",36.83,36.96,36.8,36.9319,0.1717,18608,110,36.8903,{"date":585,"open":586,"high":578,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":226,"vwap":592},"2026-07-30",36.675,36.6014,36.7602,0.503,1.39,7218,36.7135,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":468,"vwap":601},"2026-07-29",36.41,36.57,36.2572,-0.3125,-0.85,8992.649,36.4593,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":234,"volume":608,"transactions":609,"vwap":610},"2026-07-28",36.46,36.6252,36.5697,-0.0905,11614,48,36.5385,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":440,"volume":618,"transactions":619,"vwap":620},"2026-07-27",36.75,36.77,36.535,36.6602,0.0399,17052,81,36.6244,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",36.59,36.81,36.58,36.6203,-0.1136,-0.31,7031,58,36.6783,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":320,"vwap":640},"2026-07-23",36.69,36.835,36.7339,-0.291,-0.79,6394.0542,36.7659,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":363,"volume":648,"transactions":253,"vwap":649},"2026-07-22",36.92,37.06,36.8001,37.0249,-0.0449,3863,37.0096,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",36.995,37.09,37.0698,0.2418,0.66,3548,37,37.0521,{"date":661,"open":652,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":320,"vwap":667},"2026-07-20",37.0018,36.828,0.008,0.02,2571,36.915,{"date":669,"open":586,"high":670,"low":586,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",36.86,36.82,-0.1804,-0.49,49832.332,55,36.7747,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":658,"vwap":686},"2026-07-16",37.0016,37.1314,36.985,37.0004,-0.2038,-0.55,3209,37.0467,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":521,"volume":693,"transactions":365,"vwap":694},"2026-07-15",37.36,37.088,37.2042,-0.0108,6717,37.1652,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":390,"vwap":704},"2026-07-14",37.185,37.2256,37.14,37.215,0.145,0.39,5681,37.2003,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":318,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",37.0701,37.165,37.05,37.07,-0.48,2553,42,37.1096,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",37.060001,37.25,0.065,0.17,2100,{"date":723,"open":724,"high":725,"low":726,"close":697,"change":535,"percent_change":727,"volume":728,"transactions":9,"vwap":697},"2026-07-09",37.179,37.22,37.099998,0.61,4400,{"date":730,"open":576,"high":577,"low":731,"close":577,"change":224,"percent_change":205,"volume":728,"transactions":9,"vwap":577},"2026-07-08",36.74,{"date":733,"open":734,"high":658,"low":735,"close":567,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":567},"2026-07-07",36.99,36.904,-0.225,-0.61,2000,{"date":740,"open":734,"high":175,"low":734,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",37.155,0.237,0.64,7600,{"date":746,"open":708,"high":747,"low":748,"close":749,"change":750,"percent_change":68,"volume":751,"transactions":9,"vwap":749},"2026-07-02",37.2,36.801,36.918,-0.189,5000,{"date":753,"open":754,"high":568,"low":653,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",37.15,37.107,-0.128,-0.34,5600,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",37.0099983,37.235,0.155,0.42,10900,{"date":767,"open":576,"high":768,"low":576,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",37.12,37.080002,0.26,0.71,4300,{"date":774,"open":775,"high":776,"low":777,"close":671,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":671},"2026-06-26",36.62,36.87,36.615,-0.055,-0.15,10800,{"date":782,"open":783,"high":577,"low":578,"close":784,"change":19,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",36.845,36.875,0.38,8200,{"date":788,"open":789,"high":670,"low":775,"close":790,"change":521,"percent_change":354,"volume":791,"transactions":9,"vwap":790},"2026-06-24",36.73,36.735,14600,{"date":793,"open":671,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",36.885,36.71,36.765,-0.395,-1.06,12600,{"date":801,"open":802,"high":802,"low":726,"close":569,"change":803,"percent_change":363,"volume":744,"transactions":9,"vwap":569},"2026-06-22",37.23,-0.045,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":770,"percent_change":298,"volume":809,"transactions":9,"vwap":808},"2026-06-18",37.26,37.11,37.205,3000,{"date":811,"open":754,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",37.18,36.945,-0.165,-0.44,12200,{"date":818,"open":819,"high":820,"low":807,"close":807,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":807},"2026-06-16",37.285,37.301,-0.23,-0.62,26500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":785,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-15",37.32,37.4,37.31,37.34,1.03,8300,{"date":833,"open":670,"high":658,"low":834,"close":577,"change":835,"percent_change":269,"volume":836,"transactions":9,"vwap":577},"2026-06-12",36.84,0.06,6300,{"date":838,"open":625,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":831,"transactions":9,"vwap":839},"2026-06-11",36.9,36.52,0.415,1.14,{"date":844,"open":614,"high":614,"low":595,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",36.485,-0.258,-0.7,8800,{"date":850,"open":671,"high":671,"low":604,"close":851,"change":852,"percent_change":68,"volume":853,"transactions":9,"vwap":851},"2026-06-09",36.743,-0.187,5300,{"date":855,"open":577,"high":856,"low":643,"close":567,"change":857,"percent_change":90,"volume":858,"transactions":9,"vwap":567},"2026-06-08",37.02,0.186,23200,{"date":860,"open":807,"high":807,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-05",36.715,36.744,-0.558,-1.5,10700,{"date":867,"open":868,"high":829,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",37.24,37.302,-0.008,-0.02,8600,{"date":874,"open":875,"high":876,"low":806,"close":828,"change":259,"percent_change":260,"volume":877,"transactions":9,"vwap":828},"2026-06-03",37.335,37.35,3300,{"date":879,"open":559,"high":559,"low":826,"close":880,"change":259,"percent_change":260,"volume":881,"transactions":9,"vwap":880},"2026-06-02",37.345,1400,{"date":883,"open":884,"high":542,"low":885,"close":559,"change":459,"percent_change":184,"volume":886,"transactions":9,"vwap":559},"2026-06-01",37.295,37.28,13600,{"date":888,"open":718,"high":876,"low":718,"close":880,"change":835,"percent_change":269,"volume":889,"transactions":9,"vwap":880},"2026-05-29",6600,{"date":891,"open":892,"high":828,"low":892,"close":819,"change":893,"percent_change":770,"volume":894,"transactions":9,"vwap":819},"2026-05-28",37.17,0.095,13300,{"date":896,"open":568,"high":718,"low":807,"close":175,"change":897,"percent_change":309,"volume":898,"transactions":9,"vwap":175},"2026-05-27",-0.005,78600,{"date":900,"open":726,"high":901,"low":726,"close":902,"change":701,"percent_change":702,"volume":903,"transactions":9,"vwap":902},"2026-05-26",37.225,37.195,7700,{"date":905,"open":906,"high":807,"low":907,"close":906,"change":665,"percent_change":243,"volume":908,"transactions":9,"vwap":906},"2026-05-22",37.049999,37.044998,1600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-21",36.95,37.040001,36.89,37.029999,0.075,0.2,2400,{"date":919,"open":671,"high":577,"low":671,"close":920,"change":921,"percent_change":922,"volume":809,"transactions":9,"vwap":920},"2026-05-20",36.955,0.185,0.5,{"date":924,"open":925,"high":670,"low":925,"close":614,"change":926,"percent_change":821,"volume":927,"transactions":9,"vwap":614},"2026-05-19",36.7,-0.085,4900,{"date":929,"open":578,"high":913,"low":613,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-18",36.855,0.005,0.01,33200,{"date":935,"open":936,"high":643,"low":936,"close":937,"change":938,"percent_change":757,"volume":939,"transactions":9,"vwap":937},"2026-05-15",36.795,36.85,-0.125,13900,{"date":941,"open":834,"high":658,"low":834,"close":942,"change":184,"percent_change":101,"volume":943,"transactions":9,"vwap":942},"2026-05-14",36.975,58900,{"date":945,"open":783,"high":643,"low":946,"close":794,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":794},"2026-05-13",36.79,0.115,0.31,25700,{"date":951,"open":670,"high":670,"low":952,"close":614,"change":938,"percent_change":757,"volume":953,"transactions":9,"vwap":614},"2026-05-12",36.661,27100,{"date":955,"open":937,"high":911,"low":834,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-11",36.895,-0.013,-0.04,9700,{"date":961,"open":962,"high":963,"low":624,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-08",36.838,36.917,36.908,0.208,0.57,4800,{"date":969,"open":970,"high":971,"low":623,"close":925,"change":835,"percent_change":269,"volume":972,"transactions":9,"vwap":925},"2026-05-07",36.72,36.76,21000,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":195,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-06",36.51,36.64,0.69,11200,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":404,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-05",36.435,36.49,36.39,0.28,21200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":803,"percent_change":363,"volume":992,"transactions":9,"vwap":991},"2026-05-04",36.3,36.37,36.251,36.29,21300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":185,"volume":1000,"transactions":9,"vwap":998},"2026-05-01",36.28,36.4,36.255,36.335,0.085,18300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":535,"percent_change":571,"volume":1006,"transactions":9,"vwap":1004},"2026-04-30",36.14,36.25,35.96,21700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":999,"percent_change":101,"volume":1013,"transactions":9,"vwap":1012},"2026-04-29",35.95,36.069,35.921,36.025002,29700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-28",35.89,36.012001,35.86,35.94,-0.19,-0.53,15300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":146,"percent_change":440,"volume":1028,"transactions":9,"vwap":1026},"2026-04-27",36.099998,36.13,36.02,13800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":185,"percent_change":743,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",36,36.09,35.951,29000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1018,"change":354,"percent_change":329,"volume":1040,"transactions":9,"vwap":1018},"2026-04-23",35.9,35.92,35.74,17100,{"date":1042,"open":1016,"high":1019,"low":1043,"close":1019,"change":948,"percent_change":126,"volume":1044,"transactions":9,"vwap":1019},"2026-04-22",35.79,14400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":363,"percent_change":757,"volume":1050,"transactions":9,"vwap":1049},"2026-04-21",35.76,35.774,35.63,109400,{"date":1052,"open":1053,"high":1053,"low":1049,"close":1054,"change":932,"percent_change":224,"volume":1055,"transactions":9,"vwap":1054},"2026-04-20",35.84,35.75,2600,{"date":1057,"open":1039,"high":1058,"low":1059,"close":1039,"change":1060,"percent_change":47,"volume":1061,"transactions":9,"vwap":1039},"2026-04-17",35.83,35.73,0.175,48700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":404,"percent_change":984,"volume":1067,"transactions":9,"vwap":1065},"2026-04-16",35.45,35.565,35.42,10400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":121,"volume":1075,"transactions":9,"vwap":1073},"2026-04-15",35.33,35.49,35.3,35.465,0.165,13000,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1072,"change":948,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1072},"2026-04-14",35.099998,35.31,0.89,10000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":83,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-13",34.79,34.99,34.7,0.63,10100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":243,"percent_change":19,"volume":1095,"transactions":9,"vwap":1094},"2026-04-10",34.81,34.85,34.73,34.77,30100,{"date":1097,"open":1098,"high":1084,"low":1099,"close":1100,"change":269,"percent_change":131,"volume":1101,"transactions":9,"vwap":1100},"2026-04-09",34.565,34.495,34.72,22000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":571,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-08",34.57,34.63,34.43,34.56,1.83,75000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":779,"volume":1117,"transactions":9,"vwap":1115},"2026-04-07",33.73,33.97,33.621,33.94,-0.05,90800,{"date":1119,"open":1115,"high":1120,"low":1121,"close":1120,"change":440,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-06",33.99,33.86,0.32,56600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":288,"volume":1131,"transactions":9,"vwap":1129},"2026-04-02",33.48,33.89,33.4,33.88,0.07,32400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":966,"volume":1138,"transactions":9,"vwap":1136},"2026-04-01",33.64,33.92,33.81,0.19,269600,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-31",33.049999,33.62,0.79,2.41,23800,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":260,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-30",33.14,32.7,32.83,-0.27,40700,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-27",33.25,32.91,32.92,-0.42,-1.26,69000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":684,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-26",33.655,33.769,33.33,33.34,-1.62,44100,{"date":1170,"open":1171,"high":1120,"low":1172,"close":1127,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1127},"2026-03-25",33.95,33.79,0.15,0.44,133800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":318,"percent_change":1021,"volume":1182,"transactions":9,"vwap":1181},"2026-03-24",33.77,33.869,33.65,33.74,167200,{"date":1184,"open":1171,"high":1185,"low":1186,"close":1135,"change":770,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1135},"2026-03-23",34.14,33.82,0.77,118700,{"date":1190,"open":1180,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":146,"volume":1195,"transactions":9,"vwap":1193},"2026-03-20",33.69,33.61,33.66,0.013,63100,{"date":1197,"open":1198,"high":1180,"low":1198,"close":1199,"change":1200,"percent_change":243,"volume":1201,"transactions":9,"vwap":1199},"2026-03-19",33.52,33.647,0.017,12700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":146,"volume":1208,"transactions":9,"vwap":1205},"2026-03-18",33.605,33.63,33.57,0.014,10300,{"date":1210,"open":1211,"high":1205,"low":1212,"close":1213,"change":1214,"percent_change":184,"volume":1215,"transactions":9,"vwap":1213},"2026-03-17",33.618,33.59,33.616,0.031,15900,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":404,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-16",33.6,33.56,33.585,0.3,11100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":495,"percent_change":146,"volume":1229,"transactions":9,"vwap":1228},"2026-03-13",33.47,33.55,33.44,33.485,22200,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1225,"change":259,"percent_change":414,"volume":1234,"transactions":9,"vwap":1225},"2026-03-12",33.58,33.43,9300,{"date":1236,"open":1227,"high":1237,"low":1227,"close":1238,"change":1239,"percent_change":244,"volume":1240,"transactions":9,"vwap":1238},"2026-03-11",33.54,33.505,0.045,5800,{"date":1242,"open":1227,"high":1219,"low":1227,"close":1243,"change":835,"percent_change":380,"volume":1244,"transactions":9,"vwap":1243},"2026-03-10",33.46,22500,{"date":1246,"open":1247,"high":1227,"low":1247,"close":1128,"change":1248,"percent_change":785,"volume":1249,"transactions":9,"vwap":1128},"2026-03-09",33.15,0.128,11900,{"date":1251,"open":1252,"high":1253,"low":1155,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-06",33.35,33.37,33.272,-0.108,-0.32,5700,{"date":1259,"open":1128,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":318,"volume":1264,"transactions":9,"vwap":1262},"2026-03-05",33.42,33.29,33.38,-0.06,9800,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1227,"change":1269,"percent_change":702,"volume":1270,"transactions":9,"vwap":1227},"2026-03-04",33.32,33.49,0.129,3500,{"date":1272,"open":1273,"high":1267,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-03",33.26,33.13,33.311,-0.053,-0.16,7900,{"date":1280,"open":1281,"high":1262,"low":1281,"close":1282,"change":1283,"percent_change":309,"volume":1284,"transactions":9,"vwap":1282},"2026-03-02",33.31,33.364,-0.004,6500,{"date":1286,"open":1267,"high":1287,"low":1281,"close":1287,"change":1288,"percent_change":958,"volume":1289,"transactions":9,"vwap":1287},"2026-02-27",33.368,-0.012,2200,{"date":1291,"open":1253,"high":1128,"low":1292,"close":1262,"change":1116,"percent_change":779,"volume":744,"transactions":9,"vwap":1262},"2026-02-26",33.28,{"date":1294,"open":1295,"high":1233,"low":1296,"close":1233,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1233},"2026-02-25",33.36,33.345,0.118,0.35,24900,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1278,"transactions":9,"vwap":1304},"2026-02-24",33.21,33.315,33.312,0.142,0.43,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-23",33.275,33.17,-0.11,-0.33,3200,{"date":1315,"open":1316,"high":1261,"low":1302,"close":1292,"change":1317,"percent_change":1137,"volume":1278,"transactions":9,"vwap":1292},"2026-02-20",33.255,0.063,{"date":1319,"open":1274,"high":1320,"low":1274,"close":1321,"change":1322,"percent_change":260,"volume":1323,"transactions":9,"vwap":1321},"2026-02-19",33.22,33.217,-0.031,7100,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":195,"volume":1330,"transactions":9,"vwap":1328},"2026-02-18",33.18,33.296,33.248,0.083,5900,{"date":1332,"open":1333,"high":1326,"low":1334,"close":1335,"change":18,"percent_change":720,"volume":1215,"transactions":9,"vwap":1335},"2026-02-17",33.169,33.0089989,33.165,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":404,"volume":889,"transactions":9,"vwap":1340},"2026-02-13",33.040001,33.19,33.11,0.032,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-12",33.24,33.077999,-0.152,-0.46,4200,{"date":1350,"open":1351,"high":1351,"low":1310,"close":1352,"change":224,"percent_change":184,"volume":1067,"transactions":9,"vwap":1352},"2026-02-11",33.3,33.23,{"date":1354,"open":1320,"high":1355,"low":1356,"close":1356,"change":871,"percent_change":1263,"volume":978,"transactions":9,"vwap":1356},"2026-02-10",33.266,33.2,{"date":1358,"open":1310,"high":1155,"low":1359,"close":1320,"change":18,"percent_change":720,"volume":1360,"transactions":9,"vwap":1320},"2026-02-09",33.16,17700,{"date":1362,"open":1363,"high":1356,"low":1363,"close":1335,"change":1364,"percent_change":771,"volume":1215,"transactions":9,"vwap":1335},"2026-02-06",33.029999,0.233,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1151,"volume":1372,"transactions":9,"vwap":1370},"2026-02-05",32.99,33.012001,32.882,32.932,-0.088,7400,{"date":1374,"open":1320,"high":1320,"low":1375,"close":1376,"change":1020,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-04",32.97,33.02,-0.57,15500,{"date":1380,"open":1273,"high":1381,"low":1382,"close":1302,"change":521,"percent_change":260,"volume":1383,"transactions":9,"vwap":1302},"2026-02-03",33.265,33.099998,63000,{"date":1385,"open":1320,"high":1292,"low":1320,"close":1344,"change":146,"percent_change":214,"volume":1386,"transactions":9,"vwap":1344},"2026-02-02",28100,{"date":1388,"open":1389,"high":1389,"low":1359,"close":1356,"change":958,"percent_change":363,"volume":1390,"transactions":9,"vwap":1356},"2026-01-30",33.276,60400,{"date":1392,"open":1326,"high":1344,"low":1340,"close":1344,"change":251,"percent_change":251,"volume":1393,"transactions":9,"vwap":1344},"2026-01-29",20200,{"date":1395,"open":1281,"high":1281,"low":1352,"close":1344,"change":1396,"percent_change":1116,"volume":1081,"transactions":9,"vwap":1344},"2026-01-28",-0.015,{"date":1398,"open":1399,"high":1399,"low":1344,"close":1316,"change":495,"percent_change":243,"volume":1400,"transactions":9,"vwap":1316},"2026-01-27",33.27,35500,{"date":1402,"open":1359,"high":1273,"low":1359,"close":1344,"change":1403,"percent_change":19,"volume":917,"transactions":9,"vwap":1344},"2026-01-26",0.046,{"date":1405,"open":1344,"high":1344,"low":1333,"close":1406,"change":1407,"percent_change":932,"volume":799,"transactions":9,"vwap":1406},"2026-01-23",33.194,0.004,{"date":1409,"open":1247,"high":1320,"low":1247,"close":1339,"change":146,"percent_change":214,"volume":1410,"transactions":9,"vwap":1339},"2026-01-22",7200,{"date":1412,"open":1141,"high":1247,"low":1413,"close":1247,"change":380,"percent_change":153,"volume":1414,"transactions":9,"vwap":1247},"2026-01-21",33.0099983,34200,{"date":1416,"open":1413,"high":1417,"low":1418,"close":1375,"change":1277,"percent_change":711,"volume":780,"transactions":9,"vwap":1375},"2026-01-20",33.07,32.95,{"date":1420,"open":1310,"high":1310,"low":1382,"close":1274,"change":665,"percent_change":835,"volume":1208,"transactions":9,"vwap":1274},"2026-01-16",{"date":1422,"open":1359,"high":1339,"low":1382,"close":1340,"change":665,"percent_change":835,"volume":985,"transactions":9,"vwap":1340},"2026-01-15",{"date":1424,"open":1425,"high":1426,"low":1376,"close":1427,"change":466,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-14",33.077,33.107,33.09,-0.2,5500,{"date":1431,"open":1339,"high":1339,"low":1432,"close":1433,"change":259,"percent_change":1311,"volume":1208,"transactions":9,"vwap":1433},"2026-01-13",33.123,33.155,{"date":1435,"open":1436,"high":1339,"low":1436,"close":1339,"change":665,"percent_change":835,"volume":1437,"transactions":9,"vwap":1339},"2026-01-12",33.12,38300,{"date":1439,"open":1141,"high":1326,"low":1141,"close":1310,"change":835,"percent_change":380,"volume":1222,"transactions":9,"vwap":1310},"2026-01-09",{"date":1441,"open":1141,"high":1436,"low":1141,"close":1340,"change":309,"percent_change":521,"volume":1442,"transactions":9,"vwap":1340},"2026-01-08",22700,{"date":1444,"open":1382,"high":1247,"low":1445,"close":1436,"change":309,"percent_change":521,"volume":1446,"transactions":9,"vwap":1436},"2026-01-07",33.080002,99700,{"date":1448,"open":1141,"high":1274,"low":1141,"close":1274,"change":1329,"percent_change":195,"volume":1449,"transactions":9,"vwap":1274},"2026-01-06",3900,{"date":1451,"open":1445,"high":1445,"low":1376,"close":1452,"change":1453,"percent_change":916,"volume":1454,"transactions":9,"vwap":1452},"2026-01-05",33.047001,0.067,13700,{"date":1456,"open":1457,"high":1457,"low":1418,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-02",33.035,32.98,-0.022,-0.07,6700,{"date":1463,"open":1363,"high":1141,"low":1464,"close":1465,"change":1466,"percent_change":318,"volume":170,"transactions":9,"vwap":1465},"2025-12-31",33,33.0019989,-0.058,{"date":1468,"open":1363,"high":1469,"low":1376,"close":1469,"change":243,"percent_change":1173,"volume":1234,"transactions":9,"vwap":1469},"2025-12-30",33.060001,{"date":1471,"open":1464,"high":1338,"low":1464,"close":1413,"change":957,"percent_change":958,"volume":1472,"transactions":9,"vwap":1413},"2025-12-29",2500,{"date":1474,"open":1376,"high":1363,"low":1413,"close":1475,"change":1476,"percent_change":354,"volume":1472,"transactions":9,"vwap":1475},"2025-12-26",33.022999,-0.027,{"date":1478,"open":1479,"high":1141,"low":1458,"close":1141,"change":146,"percent_change":214,"volume":1480,"transactions":9,"vwap":1141},"2025-12-24",33.014,19500,{"date":1482,"open":1367,"high":1376,"low":1418,"close":1413,"change":224,"percent_change":184,"volume":1483,"transactions":9,"vwap":1413},"2025-12-23",25000,{"date":1485,"open":1486,"high":1367,"low":1487,"close":1458,"change":999,"percent_change":770,"volume":1488,"transactions":9,"vwap":1458},"2025-12-22",32.94,32.93,75300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":893,"percent_change":441,"volume":1234,"transactions":9,"vwap":1493},"2025-12-19",32.76,32.9,32.895,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":244,"percent_change":1500,"volume":1264,"transactions":9,"vwap":1499},"2025-12-18",32.77,32.816,32.74,32.8,0.4,{"date":1502,"open":1499,"high":1499,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-17",32.66,32.67,-0.134,-0.41,16500,{"date":1509,"open":1498,"high":1150,"low":1510,"close":1511,"change":1512,"percent_change":244,"volume":1513,"transactions":9,"vwap":1511},"2025-12-16",32.72,32.804,0.044,5100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1491,"change":251,"percent_change":251,"volume":1519,"transactions":9,"vwap":1491},"2025-12-15",32.778,32.795,32.73,16300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1491,"change":354,"percent_change":450,"volume":1330,"transactions":9,"vwap":1491},"2025-12-12",32.79,32.729,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1526,"change":665,"percent_change":835,"volume":751,"transactions":9,"vwap":1526},"2025-12-11",32.84,32.85,32.81,{"date":1530,"open":1531,"high":1532,"low":1491,"close":1533,"change":932,"percent_change":224,"volume":744,"transactions":9,"vwap":1533},"2025-12-10",32.793,32.859,32.82,{"date":1535,"open":1526,"high":1526,"low":1496,"close":1528,"change":243,"percent_change":1173,"volume":758,"transactions":9,"vwap":1528},"2025-12-09",{"date":1537,"open":1522,"high":1522,"low":1498,"close":1491,"change":309,"percent_change":521,"volume":1538,"transactions":9,"vwap":1491},"2025-12-08",4000,{"date":1540,"open":1541,"high":1526,"low":1541,"close":1496,"change":146,"percent_change":214,"volume":1542,"transactions":9,"vwap":1496},"2025-12-05",32.71,7000,{"date":1544,"open":1149,"high":1518,"low":1149,"close":1518,"change":1545,"percent_change":665,"volume":836,"transactions":9,"vwap":1518},"2025-12-04",0.006,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1130,"volume":721,"transactions":9,"vwap":1549},"2025-12-03",32.68,32.724,0.024,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1149,"change":1555,"percent_change":1137,"volume":978,"transactions":9,"vwap":1149},"2025-12-02",32.64,32.716,0.061,{"date":1557,"open":1558,"high":1548,"low":1558,"close":1559,"change":1407,"percent_change":932,"volume":1560,"transactions":9,"vwap":1559},"2025-12-01",32.571,32.639,9000,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":19,"volume":1567,"transactions":9,"vwap":1565},"2025-11-28",32.59,32.65,32.635,0.047,6800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1221,"volume":1006,"transactions":9,"vwap":1572},"2025-11-26",32.53,32.6,32.588,0.098,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":835,"percent_change":1137,"volume":1410,"transactions":9,"vwap":1577},"2025-11-25",32.35,32.49,32.34,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":830,"volume":1584,"transactions":9,"vwap":1582},"2025-11-24",32.26,32.43,0.332,10500,{"date":1586,"open":1587,"high":1588,"low":21,"close":1589,"change":1590,"percent_change":512,"volume":1591,"transactions":9,"vwap":1589},"2025-11-21",32.066002,32.202,32.098,0.088,12900,{"date":1593,"open":1594,"high":1577,"low":1595,"close":1596,"change":1020,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-20",32.41,31.99,32.0099983,-0.59,228700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":440,"volume":1299,"transactions":9,"vwap":1604},"2025-11-19",32.16,32.28,32.13,32.2,0.034,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1428,"volume":1613,"transactions":9,"vwap":1611},"2025-11-18",32.080002,32.21,32.07,32.166,-0.064,13400,{"date":1615,"open":1602,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1256,"volume":1620,"transactions":9,"vwap":1618},"2025-11-17",32.364,32.19,32.23,-0.105,9100,{"date":1622,"open":1604,"high":1576,"low":1604,"close":1623,"change":403,"percent_change":440,"volume":927,"transactions":9,"vwap":1623},"2025-11-14",32.335,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-13",32.44,32.251,32.299,-0.251,-0.77,9600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":835,"percent_change":380,"volume":1637,"transactions":9,"vwap":1635},"2025-11-12",32.47,32.55,32.45,74100,{"date":1639,"open":1640,"high":1640,"low":1582,"close":1577,"change":931,"percent_change":665,"volume":1641,"transactions":9,"vwap":1577},"2025-11-11",32.54,6100,{"date":1643,"open":1644,"high":1577,"low":1626,"close":1645,"change":1646,"percent_change":743,"volume":1330,"transactions":9,"vwap":1645},"2025-11-10",32.48,32.485,0.205,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1602,"change":259,"percent_change":1311,"volume":1542,"transactions":9,"vwap":1602},"2025-11-07",32.37,32.17,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1021,"volume":1656,"transactions":9,"vwap":1654},"2025-11-06",32.42,32.315,-0.171,3600,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":948,"volume":1234,"transactions":9,"vwap":1661},"2025-11-05",32.32,32.491,32.486,0.101,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-04",32.475,32.38,32.385,-0.14,-0.43,12100,{"date":1672,"open":1640,"high":1673,"low":1674,"close":1675,"change":18,"percent_change":720,"volume":927,"transactions":9,"vwap":1675},"2025-11-03",32.575,32.51,32.525,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1634,"change":251,"percent_change":251,"volume":836,"transactions":9,"vwap":1634},"2025-10-31",32.57,32.46,{"date":1681,"open":1682,"high":1683,"low":1634,"close":1634,"change":1684,"percent_change":234,"volume":728,"transactions":9,"vwap":1634},"2025-10-30",32.52,32.564,-0.081,{"date":1686,"open":1687,"high":1673,"low":1688,"close":1689,"change":1690,"percent_change":224,"volume":1691,"transactions":9,"vwap":1689},"2025-10-29",32.56,32.5,32.551,0.011,22900,{"date":1693,"open":1640,"high":1687,"low":1682,"close":1640,"change":932,"percent_change":224,"volume":1694,"transactions":9,"vwap":1640},"2025-10-28",11300,{"date":1696,"open":1674,"high":1697,"low":1674,"close":1570,"change":404,"percent_change":948,"volume":1698,"transactions":9,"vwap":1570},"2025-10-27",32.546,9500,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1582,"change":205,"percent_change":195,"volume":1703,"transactions":9,"vwap":1582},"2025-10-24",32.4,32.457,11400,{"date":1705,"open":1602,"high":1649,"low":1602,"close":1576,"change":1706,"percent_change":770,"volume":1707,"transactions":9,"vwap":1576},"2025-10-23",0.084,11500,{"date":1709,"open":1576,"high":1576,"low":1604,"close":1710,"change":1711,"percent_change":628,"volume":1694,"transactions":9,"vwap":1710},"2025-10-22",32.266,-0.101,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":205,"volume":1719,"transactions":9,"vwap":1717},"2025-10-21",32.33,32.39,32.3,32.367,0.027,13100,{"date":1721,"open":1722,"high":1649,"low":1722,"close":1578,"change":269,"percent_change":922,"volume":1641,"transactions":9,"vwap":1578},"2025-10-20",32.24,{"date":1724,"open":1725,"high":1726,"low":21,"close":1726,"change":214,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-17",32.09,32.18,0.37,286800,{"date":1730,"open":1617,"high":1731,"low":1732,"close":1733,"change":926,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-16",32.22,32.014,32.060001,-0.26,7500,{"date":1737,"open":1609,"high":1609,"low":1738,"close":1739,"change":495,"percent_change":243,"volume":1055,"transactions":9,"vwap":1739},"2025-10-15",32.099998,32.145,{"date":1741,"open":1610,"high":1604,"low":1742,"close":1603,"change":778,"percent_change":106,"volume":1743,"transactions":9,"vwap":1603},"2025-10-14",32.049999,7300,{"date":1745,"open":1608,"high":1617,"low":1608,"close":1746,"change":1747,"percent_change":279,"volume":1584,"transactions":9,"vwap":1746},"2025-10-13",32.185,0.229,{"date":1749,"open":1659,"high":1659,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1278,"transactions":9,"vwap":1750},"2025-10-10",31.956,-0.344,-1.07,{"date":1754,"open":1602,"high":1755,"low":1731,"close":1716,"change":1116,"percent_change":779,"volume":1698,"transactions":9,"vwap":1716},"2025-10-09",32.308,{"date":1757,"open":1581,"high":1576,"low":1758,"close":1576,"change":244,"percent_change":1500,"volume":1244,"transactions":9,"vwap":1576},"2025-10-08",32.25,{"date":1760,"open":1761,"high":1761,"low":1731,"close":1731,"change":1116,"percent_change":779,"volume":1762,"transactions":9,"vwap":1731},"2025-10-07",32.29,5400,{"date":1764,"open":1602,"high":1659,"low":1765,"close":1765,"change":835,"percent_change":1137,"volume":1766,"transactions":9,"vwap":1765},"2025-10-06",32.27,41800,{"date":1768,"open":1581,"high":1769,"low":1617,"close":1609,"change":1116,"percent_change":779,"volume":758,"transactions":9,"vwap":1609},"2025-10-03",32.275,{"date":1771,"open":1769,"high":1769,"low":1731,"close":1581,"change":871,"percent_change":1263,"volume":917,"transactions":9,"vwap":1581},"2025-10-02",{"date":1773,"open":1774,"high":1602,"low":1774,"close":1602,"change":404,"percent_change":948,"volume":1775,"transactions":9,"vwap":1602},"2025-10-01",32.14,30300,{"date":1777,"open":1774,"high":1604,"low":1774,"close":1726,"change":665,"percent_change":835,"volume":1631,"transactions":9,"vwap":1726},"2025-09-30",{"date":1779,"open":1780,"high":1781,"low":1782,"close":1601,"change":932,"percent_change":224,"volume":865,"transactions":9,"vwap":1601},"2025-09-29",32.205,32.234,32.15,{"date":1784,"open":1774,"high":1785,"low":1786,"close":1782,"change":243,"percent_change":269,"volume":1787,"transactions":9,"vwap":1782},"2025-09-26",32.153,32.040001,6900,{"date":1789,"open":1596,"high":1738,"low":1790,"close":1738,"change":665,"percent_change":835,"volume":1791,"transactions":9,"vwap":1738},"2025-09-25",31.98,19300,{"date":1793,"open":1725,"high":1794,"low":1786,"close":1608,"change":309,"percent_change":521,"volume":1795,"transactions":9,"vwap":1608},"2025-09-24",32.12,53900,{"date":1797,"open":1774,"high":1650,"low":1798,"close":1725,"change":1799,"percent_change":1734,"volume":1800,"transactions":9,"vwap":1725},"2025-09-23",32.061001,-0.083,562000,{"date":1802,"open":1794,"high":1803,"low":1794,"close":1803,"change":1804,"percent_change":404,"volume":1805,"transactions":9,"vwap":1803},"2025-09-22",32.173,0.033,27200,{"date":1807,"open":1808,"high":1601,"low":1738,"close":1774,"change":1809,"percent_change":214,"volume":1372,"transactions":9,"vwap":1774},"2025-09-19",32.137,0.039,{"date":1811,"open":1610,"high":1812,"low":1733,"close":1813,"change":1814,"percent_change":195,"volume":1278,"transactions":9,"vwap":1813},"2025-09-18",32.133,32.101,0.081,{"date":1816,"open":1596,"high":1738,"low":1817,"close":1818,"change":932,"percent_change":224,"volume":1819,"transactions":9,"vwap":1818},"2025-09-17",31.95,32.02,14000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1596,"change":932,"percent_change":224,"volume":1825,"transactions":9,"vwap":1596},"2025-09-16",32,32.026001,31.981,8900,{"date":1827,"open":1596,"high":1828,"low":1595,"close":1822,"change":224,"percent_change":184,"volume":1584,"transactions":9,"vwap":1822},"2025-09-15",32.036999,{"date":1830,"open":1831,"high":1822,"low":1832,"close":1833,"change":243,"percent_change":269,"volume":1834,"transactions":9,"vwap":1833},"2025-09-12",31.94,31.93,31.97,5200,{"date":1836,"open":1837,"high":1833,"low":1837,"close":1838,"change":1839,"percent_change":101,"volume":1229,"transactions":9,"vwap":1838},"2025-09-11",31.9,31.92,0.077,{"date":1841,"open":1838,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":414,"volume":1846,"transactions":9,"vwap":1844},"2025-09-10",31.932,31.84,31.843,-0.032,9900,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":205,"volume":1313,"transactions":9,"vwap":1851},"2025-09-09",31.89,31.829,31.875,0.025,{"date":1854,"open":1843,"high":1837,"low":1855,"close":1856,"change":1857,"percent_change":720,"volume":1858,"transactions":9,"vwap":1856},"2025-09-08",31.83,31.85,0.053,2900,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1173,"volume":831,"transactions":9,"vwap":1863},"2025-09-05",31.86,31.71,31.797,0.049,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1573,"percent_change":948,"volume":1694,"transactions":9,"vwap":1870},"2025-09-04",31.67,31.77,31.63,31.748,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":999,"percent_change":512,"volume":1876,"transactions":9,"vwap":1874},"2025-09-03",31.64,31.65,31.59,6000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1880},"2025-09-02",31.46,31.565,31.41,-0.115,-0.36,32300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":397,"volume":1892,"transactions":9,"vwap":1890},"2025-08-29",31.62,31.69,31.6,31.68,-0.117,18700,{"date":1894,"open":1895,"high":1896,"low":1888,"close":1863,"change":205,"percent_change":195,"volume":1472,"transactions":9,"vwap":1863},"2025-08-28",31.75,31.82,{"date":1898,"open":1888,"high":1899,"low":1874,"close":1900,"change":1901,"percent_change":309,"volume":1264,"transactions":9,"vwap":1900},"2025-08-27",31.74,31.717,-0.003,{"date":1903,"open":1904,"high":1905,"low":1887,"close":1905,"change":1906,"percent_change":380,"volume":978,"transactions":9,"vwap":1905},"2025-08-26",31.66,31.72,0.057,{"date":1908,"open":1869,"high":1909,"low":1869,"close":1910,"change":1901,"percent_change":309,"volume":1911,"transactions":9,"vwap":1910},"2025-08-25",31.724,31.663,9400,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":977,"volume":1240,"transactions":9,"vwap":1916},"2025-08-22",31.45,31.707,31.666,0.216,{"date":1919,"open":1914,"high":1920,"low":1881,"close":1914,"change":1921,"percent_change":329,"volume":1922,"transactions":9,"vwap":1914},"2025-08-21",31.49,-0.068,14900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1929,"volume":1834,"transactions":9,"vwap":1926},"2025-08-20",31.5,31.518,31.36,-0.041,-0.13,{"date":1931,"open":1867,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":673,"volume":1284,"transactions":9,"vwap":1934},"2025-08-19",31.718,31.55,31.559,-0.156,{"date":1937,"open":1867,"high":1938,"low":1904,"close":1939,"change":224,"percent_change":184,"volume":1940,"transactions":9,"vwap":1939},"2025-08-18",31.73,31.715,21500,{"date":1942,"open":1938,"high":1943,"low":1904,"close":1944,"change":1396,"percent_change":1116,"volume":1707,"transactions":9,"vwap":1944},"2025-08-15",31.81,31.685,{"date":1946,"open":1947,"high":1948,"low":1888,"close":1947,"change":958,"percent_change":1929,"volume":1698,"transactions":9,"vwap":1947},"2025-08-14",31.7,31.78,{"date":1950,"open":1951,"high":1951,"low":1862,"close":1899,"change":1952,"percent_change":205,"volume":1591,"transactions":9,"vwap":1899},"2025-08-13",31.8,0.026,{"date":1954,"open":1888,"high":1895,"low":1887,"close":1955,"change":1956,"percent_change":1306,"volume":1694,"transactions":9,"vwap":1955},"2025-08-12",31.714,0.137,{"date":1958,"open":1959,"high":1867,"low":1933,"close":1960,"change":1961,"percent_change":1460,"volume":831,"transactions":9,"vwap":1960},"2025-08-11",31.581,31.577,-0.023,{"date":1963,"open":1964,"high":1874,"low":1965,"close":1889,"change":1130,"percent_change":83,"volume":1966,"transactions":9,"vwap":1889},"2025-08-08",31.58,31.551,12500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":18,"percent_change":720,"volume":1973,"transactions":9,"vwap":1972},"2025-08-07",31.56,31.582,31.4,31.53,11600,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":121,"volume":1834,"transactions":9,"vwap":1978},"2025-08-06",31.29,31.479,31.475,0.148,{"date":1981,"open":1982,"high":1881,"low":1976,"close":1983,"change":1276,"percent_change":106,"volume":1538,"transactions":9,"vwap":1983},"2025-08-05",31.37,31.327,{"date":1985,"open":1986,"high":1881,"low":1987,"close":1988,"change":83,"percent_change":771,"volume":1989,"transactions":9,"vwap":1988},"2025-08-04",31.347,31.31,31.38,49000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":528,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-01",31.198,31.205,31.08,31.16,-0.67,8100,{"date":1999,"open":1925,"high":2000,"low":2001,"close":1982,"change":354,"percent_change":234,"volume":1249,"transactions":9,"vwap":1982},"2025-07-31",31.51,31.35,{"date":2003,"open":1881,"high":2000,"low":1988,"close":1914,"change":932,"percent_change":224,"volume":2004,"transactions":9,"vwap":1914},"2025-07-30",16000,{"date":2006,"open":1879,"high":1879,"low":1881,"close":2007,"change":897,"percent_change":871,"volume":2008,"transactions":9,"vwap":2007},"2025-07-29",31.44,1900,{"date":2010,"open":1982,"high":2011,"low":1982,"close":2012,"change":915,"percent_change":101,"volume":2013,"transactions":9,"vwap":2012},"2025-07-28",31.47,31.445,12000,{"date":2015,"open":2016,"high":2007,"low":2017,"close":1982,"change":243,"percent_change":269,"volume":1703,"transactions":9,"vwap":1982},"2025-07-25",31.355,31.34,{"date":2019,"open":1987,"high":1971,"low":1987,"close":2020,"change":495,"percent_change":243,"volume":2021,"transactions":9,"vwap":2020},"2025-07-24",31.32,3400,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":1555,"percent_change":916,"volume":1348,"transactions":9,"vwap":2026},"2025-07-23",31.2,31.33,31.305,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1116,"volume":1940,"transactions":9,"vwap":2032},"2025-07-22",31.17,31.3,31.15,31.244,-0.016,{"date":2035,"open":2036,"high":1927,"low":2037,"close":2037,"change":251,"percent_change":251,"volume":2038,"transactions":9,"vwap":2037},"2025-07-21",31.28,31.26,50500,{"date":2040,"open":2024,"high":2037,"low":2029,"close":2037,"change":665,"percent_change":835,"volume":2041,"transactions":9,"vwap":2037},"2025-07-18",212800,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":205,"percent_change":770,"volume":2047,"transactions":9,"vwap":2046},"2025-07-17",31.14,31.25,31.24,29300,{"date":2049,"open":2050,"high":1995,"low":2051,"close":1995,"change":251,"percent_change":251,"volume":744,"transactions":9,"vwap":1995},"2025-07-16",31.065001,31.049999,{"date":2053,"open":2054,"high":2029,"low":2055,"close":1995,"change":205,"percent_change":770,"volume":1538,"transactions":9,"vwap":1995},"2025-07-15",31.12,31.11,{"date":2057,"open":2058,"high":2044,"low":2059,"close":1994,"change":521,"percent_change":414,"volume":1735,"transactions":9,"vwap":1994},"2025-07-14",31.02,31.011,{"date":2061,"open":2062,"high":2054,"low":2063,"close":2055,"change":251,"percent_change":251,"volume":939,"transactions":9,"vwap":2055},"2025-07-11",31.107,31.040001,{"date":2065,"open":2066,"high":2044,"low":2067,"close":2055,"change":1804,"percent_change":440,"volume":2068,"transactions":9,"vwap":2055},"2025-07-10",31.049,31.028999,69800,{"date":2070,"open":2071,"high":1994,"low":2071,"close":2072,"change":999,"percent_change":512,"volume":2073,"transactions":9,"vwap":2072},"2025-07-09",31.030001,31.077,1500,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":1130,"volume":2080,"transactions":9,"vwap":2078},"2025-07-08",30.9,31.014,30.992,0.021,8400,{"date":2082,"open":2083,"high":2071,"low":2084,"close":2085,"change":2086,"percent_change":1256,"volume":836,"transactions":9,"vwap":2085},"2025-07-07",30.96,30.91,30.971,-0.099,{"date":2088,"open":2063,"high":2089,"low":2058,"close":2089,"change":2090,"percent_change":702,"volume":170,"transactions":9,"vwap":2089},"2025-07-03",31.07,0.121,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":1329,"percent_change":512,"volume":2096,"transactions":9,"vwap":2094},"2025-07-02",30.935,30.949,30.892,2800,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1698,"transactions":9,"vwap":2101},"2025-07-01",30.933,30.82,30.866,-0.124,-0.4,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":214,"percent_change":702,"volume":2109,"transactions":9,"vwap":2107},"2025-06-30",30.883,30.99,30.88,12400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1864,"percent_change":269,"volume":1762,"transactions":9,"vwap":2115},"2025-06-27",30.86,30.885,30.772,30.87,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":1555,"percent_change":916,"volume":1055,"transactions":9,"vwap":2120},"2025-06-26",30.76,30.84,30.821,{"date":2122,"open":2123,"high":2118,"low":2124,"close":2118,"change":2125,"percent_change":1221,"volume":2126,"transactions":9,"vwap":2118},"2025-06-25",30.7,30.63,0.093,78300,{"date":2128,"open":2129,"high":2123,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":836,"transactions":9,"vwap":2130},"2025-06-24",30.56,30.667,0.223,0.73,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":90,"volume":1393,"transactions":9,"vwap":2138},"2025-06-23",30.24,30.47,30.221,30.444,0.154,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":521,"volume":2109,"transactions":9,"vwap":2144},"2025-06-20",30.45,30.22,30.29,-0.009,{"date":2147,"open":2144,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1460,"volume":2152,"transactions":9,"vwap":2150},"2025-06-18",30.4,30.279,30.299,-0.021,10200,{"date":2154,"open":2155,"high":2142,"low":2156,"close":2155,"change":363,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-17",30.32,30.23,-0.39,44700,{"date":2160,"open":2148,"high":2161,"low":2162,"close":2163,"change":512,"percent_change":1080,"volume":2164,"transactions":9,"vwap":2163},"2025-06-16",30.473,30.37,30.44,28500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":329,"percent_change":61,"volume":2171,"transactions":9,"vwap":2170},"2025-06-13",30.19,30.35,30.15,30.17,16400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":251,"percent_change":251,"volume":1513,"transactions":9,"vwap":2177},"2025-06-12",30.351,30.402,30.31,30.39,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2177,"change":1460,"percent_change":821,"volume":1067,"transactions":9,"vwap":2177},"2025-06-11",30.43,30.48,30.28,{"date":2184,"open":2176,"high":2185,"low":2182,"close":2185,"change":404,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-10",30.46,0.33,14300,{"date":2189,"open":2176,"high":2190,"low":2135,"close":2191,"change":146,"percent_change":244,"volume":2192,"transactions":9,"vwap":2191},"2025-06-09",30.38,30.36,54400,{"date":2194,"open":2156,"high":2191,"low":2167,"close":2155,"change":720,"percent_change":2195,"volume":1461,"transactions":9,"vwap":2155},"2025-06-06",0.56,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2169,"change":1668,"percent_change":1347,"volume":1560,"transactions":9,"vwap":2169},"2025-06-05",30.2,30.319,30.075001,{"date":2202,"open":2143,"high":2203,"low":2204,"close":2144,"change":243,"percent_change":720,"volume":2205,"transactions":9,"vwap":2144},"2025-06-04",30.3,30.196,15400,{"date":2207,"open":2208,"high":2135,"low":2209,"close":2135,"change":440,"percent_change":1727,"volume":1040,"transactions":9,"vwap":2135},"2025-06-03",30.129,30.09,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":214,"percent_change":1500,"volume":1028,"transactions":9,"vwap":2213},"2025-06-02",30.02,30.13,29.851,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":18,"percent_change":380,"volume":2220,"transactions":9,"vwap":2218},"2025-05-30",29.9,30.01,29.76,62200,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":1396,"percent_change":1116,"volume":2226,"transactions":9,"vwap":2225},"2025-05-29",30.030001,29.925,29.955,8000,{"date":2228,"open":2229,"high":2218,"low":2217,"close":2230,"change":1116,"percent_change":106,"volume":2231,"transactions":9,"vwap":2230},"2025-05-28",29.975,29.97,20800,{"date":2233,"open":2234,"high":2212,"low":2235,"close":2212,"change":1306,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2212},"2025-05-27",29.88,29.75,1.45,24100,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":318,"percent_change":2243,"volume":1584,"transactions":9,"vwap":2242},"2025-05-23",29.55,29.69,29.59,-0.6,{"date":2245,"open":2246,"high":2247,"low":2235,"close":2246,"change":146,"percent_change":244,"volume":1966,"transactions":9,"vwap":2246},"2025-05-22",29.77,29.861,{"date":2249,"open":2250,"high":2212,"low":2251,"close":2252,"change":106,"percent_change":1377,"volume":1966,"transactions":9,"vwap":2252},"2025-05-21",29.85,29.68,29.73,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2217,"change":1116,"percent_change":106,"volume":1591,"transactions":9,"vwap":2217},"2025-05-20",29.87,29.951,29.83,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":665,"percent_change":1130,"volume":865,"transactions":9,"vwap":2263},"2025-05-19",29.92,29.99,29.86,29.95,{"date":2265,"open":2260,"high":2266,"low":2257,"close":2267,"change":932,"percent_change":224,"volume":1707,"transactions":9,"vwap":2267},"2025-05-16",29.96,29.93,{"date":2269,"open":2257,"high":2267,"low":2246,"close":2260,"change":2270,"percent_change":195,"volume":1284,"transactions":9,"vwap":2260},"2025-05-15",0.074,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":770,"volume":751,"transactions":9,"vwap":2275},"2025-05-14",29.862,29.81,29.846,0.076,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2246,"change":83,"percent_change":82,"volume":2281,"transactions":9,"vwap":2246},"2025-05-13",29.7,29.868,56800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2240,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2240},"2025-05-12",29.56,29.592,29.33,0.655,2.27,28800,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1396,"percent_change":1116,"volume":2295,"transactions":9,"vwap":2294},"2025-05-09",28.84,28.969,28.895,4600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1173,"percent_change":2302,"volume":799,"transactions":9,"vwap":2301},"2025-05-08",28.81,29.042999,28.728,28.91,0.52,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":915,"percent_change":770,"volume":1454,"transactions":9,"vwap":2308},"2025-05-07",28.665,28.762,28.58,28.76,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":233,"percent_change":1312,"volume":1846,"transactions":9,"vwap":2313},"2025-05-06",28.606,28.741,28.685,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1277,"percent_change":684,"volume":2320,"transactions":9,"vwap":2319},"2025-05-05",28.83,28.93,28.776,28.78,6200,{"date":2322,"open":2316,"high":2323,"low":2324,"close":2325,"change":2186,"percent_change":2326,"volume":978,"transactions":9,"vwap":2325},"2025-05-02",28.99,28.825,28.94,1.15,{"date":2328,"open":2319,"high":2329,"low":2330,"close":2330,"change":184,"percent_change":1122,"volume":2231,"transactions":9,"vwap":2330},"2025-05-01",28.87,28.61,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":665,"percent_change":1130,"volume":1519,"transactions":9,"vwap":2336},"2025-04-30",28.23,28.55,28.02,28.52,{"date":2338,"open":2339,"high":2334,"low":2339,"close":2340,"change":205,"percent_change":984,"volume":2341,"transactions":9,"vwap":2340},"2025-04-29",28.33,28.5,11700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":251,"percent_change":251,"volume":2289,"transactions":9,"vwap":2345},"2025-04-28",28.355,28.42,28.17,{"date":2348,"open":2349,"high":2345,"low":2350,"close":2345,"change":288,"percent_change":82,"volume":2351,"transactions":9,"vwap":2345},"2025-04-25",28.15,28.132,28200,{"date":176,"open":2353,"high":2354,"low":172,"close":2354,"change":948,"percent_change":2355,"volume":959,"transactions":9,"vwap":2354},27.9,28.21,1.11]