[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHDG":3,"homepage-market-summary":26,"stock-historical-DHDG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DHDG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},37.91,37.92,37.93,37.881,37.71,0.2,0.53,1769.046,37.99,32.895,33716.760242175296,98.4,489,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},30.07,29750,10858606.820786,25.61,"2025-04-22",[178,181,189,198,208,217,227,237,244,253,262,272,280,291,301,311,320,331,339,348,355,365,375,384,390,400,409,418,426,435,444,453,463,472,480,489,497,505,511,516,522,528,535,543,552,562,572,582,591,600,609,618,626,636,642,649,657,665,675,683,690,697,704,711,719,725,730,737,743,751,758,764,769,776,781,787,792,800,807,814,821,828,834,841,845,852,857,861,868,874,880,885,889,894,900,906,913,917,923,929,934,939,943,950,955,963,970,977,983,990,995,1000,1006,1015,1023,1030,1036,1043,1051,1059,1067,1072,1078,1085,1090,1097,1104,1109,1117,1124,1131,1137,1141,1149,1155,1163,1168,1175,1181,1186,1191,1197,1204,1210,1218,1224,1230,1237,1243,1249,1257,1263,1267,1274,1281,1288,1294,1299,1304,1310,1315,1322,1326,1331,1337,1342,1347,1354,1358,1362,1369,1374,1379,1384,1390,1395,1401,1406,1412,1417,1423,1427,1429,1434,1437,1440,1446,1452,1458,1464,1469,1474,1478,1483,1487,1493,1495,1499,1507,1511,1515,1519,1523,1527,1533,1537,1543,1549,1552,1556,1560,1565,1569,1572,1579,1586,1592,1598,1605,1610,1614,1618,1623,1627,1630,1637,1642,1648,1652,1658,1661,1665,1670,1675,1681,1686,1690,1694,1701,1704,1709,1715,1719,1724,1730,1736,1742,1747,1750,1756,1760,1765,1772,1778,1784,1791,1795,1803,1811,1816,1822,1824,1831,1837,1841,1845,1850,1858,1865,1872,1878,1885,1890,1895,1901,1906,1911,1915,1920,1925,1931,1936,1942,1948,1955,1960,1963,1968,1974,1979,1985,1991,1995,2002,2006,2014,2018,2022,2025,2030,2035,2040,2046,2052,2056,2062,2068,2072,2075,2079,2082,2085,2089,2094,2097,2100,2104,2109,2113,2116,2122,2124,2126,2131,2136,2141,2146,2150,2153,2156,2159,2162,2167,2171,2176,2181,2187,2191,2197,2199,2204,2209,2214,2220,2226,2232,2236,2240,2245,2249,2254,2259,2265,2269,2275,2281,2286,2290,2294,2300,2307,2312,2316,2322,2330],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},36,37.9212,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":103,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",37.612,37.7599,0.16,11398.09,85,37.7076,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",37.88,37.65,-0.06,-0.16,370.132174,22,37.804,{"date":199,"open":200,"high":201,"low":202,"close":17,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",37.7201,37.73,37.67,-0.04,-0.11,5732.290628,56,37.7006,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":179,"vwap":216},"2026-09-28",37.76,37.82,37.75,-0.1616,-0.43,1509,37.8021,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",37.865,37.9116,37.835,0.1116,0.3,2464.265,49,37.8823,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",37.69,37.83,37.8,0.0079,0.02,2272.4388,47,37.768,{"date":238,"open":230,"high":230,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":179,"vwap":243},"2026-09-23",37.7921,-0.1531,-0.4,1284.026,37.8125,{"date":245,"open":246,"high":21,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",37.9,37.9452,0.0202,0.05,4747.026,57,37.9156,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":155,"volume":259,"transactions":260,"vwap":261},"2026-09-21",37.79,37.96,37.925,0.28,6365,64,37.8647,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",37.58,37.645,37.54,0.033,0.09,1286,32,37.5708,{"date":273,"open":264,"high":183,"low":274,"close":183,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",37.57,0.267,0.71,1983,45,37.5796,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",37.43,37.55,37.2663,37.345,-0.0761,-0.2,2417.026,42,37.4783,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",37.42,37.4211,37.41,-0.1089,-0.29,1235.026,27,37.4148,{"date":302,"open":303,"high":264,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",37.48,37.47,37.53,-0.09,-0.24,4577,44,37.5156,{"date":312,"open":313,"high":202,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",37.6,37.62,0.18,0.48,2491,40,37.6262,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",37.38,37.49,37.37,37.44,-0.095,-0.25,53854,317,37.4716,{"date":332,"open":323,"high":333,"low":323,"close":334,"change":335,"percent_change":287,"volume":336,"transactions":337,"vwap":338},"2026-09-09",37.5427,37.535,-0.0743,1150.867281,29,37.5077,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":260,"vwap":347},"2026-09-08",37.61,37.6699,37.6093,-0.0857,-0.23,2990.026,37.6396,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":203,"percent_change":204,"volume":353,"transactions":337,"vwap":354},"2026-09-04",37.7399,37.6583,37.695,1628,37.6934,{"date":356,"open":17,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",37.74,37.6841,37.735,0.1604,0.43,3505.726839,59,37.7177,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",37.6079,37.5301,37.5746,0.1146,0.31,2134.536212,48,37.5804,{"date":376,"open":377,"high":266,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":270,"vwap":383},"2026-09-01",37.485,37.45,37.46,-0.12,-0.32,1989,37.4709,{"date":385,"open":202,"high":202,"low":386,"close":264,"change":387,"percent_change":380,"volume":388,"transactions":373,"vwap":389},"2026-08-31",37.5585,-0.045,3688,37.5826,{"date":391,"open":314,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",37.715,37.5919,37.625,-0.0098,-0.03,10308,66,37.6432,{"date":401,"open":314,"high":402,"low":403,"close":404,"change":405,"percent_change":258,"volume":406,"transactions":407,"vwap":408},"2026-08-27",37.6635,37.6141,37.6348,0.1048,2344.136212,52,37.6344,{"date":410,"open":305,"high":411,"low":412,"close":305,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",37.56,37.4901,0.0111,0.03,4110,61,37.5142,{"date":419,"open":314,"high":314,"low":303,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",37.5189,0.0439,0.12,5486.316,62,37.4929,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":306,"volume":432,"transactions":433,"vwap":434},"2026-08-24",37.455,37.5049,37.475,-0.0338,1482.5,34,37.4708,{"date":436,"open":379,"high":437,"low":379,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",37.5528,37.5088,0.0705,0.19,2115.5,38,37.4983,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",37.59,37.4383,-0.1067,-0.28,705.6,28,37.5211,{"date":454,"open":455,"high":456,"low":457,"close":455,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",37.545,37.5999,37.52,0.0307,0.08,14977,118,37.5352,{"date":464,"open":465,"high":466,"low":303,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":289,"vwap":471},"2026-08-18",37.525,37.5599,37.5143,-0.0807,-0.21,4943,37.5356,{"date":473,"open":192,"high":474,"low":411,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":289,"vwap":479},"2026-08-17",37.655,37.595,0.0043,0.01,5087,37.5983,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":193,"volume":486,"transactions":487,"vwap":488},"2026-08-14",37.6513,37.5901,37.5907,-0.0243,3013,31,37.6195,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":440,"volume":494,"transactions":495,"vwap":496},"2026-08-13",37.66,37.615,0.07,765,26,37.6256,{"date":498,"open":499,"high":499,"low":500,"close":455,"change":501,"percent_change":502,"volume":503,"transactions":442,"vwap":504},"2026-08-12",37.5899,37.5,0.015,0.04,11098,37.5296,{"date":506,"open":274,"high":274,"low":378,"close":305,"change":507,"percent_change":508,"volume":509,"transactions":433,"vwap":510},"2026-08-11",-0.02,-0.05,21717,37.5351,{"date":512,"open":283,"high":411,"low":323,"close":283,"change":267,"percent_change":268,"volume":513,"transactions":514,"vwap":515},"2026-08-10",7844,55,37.5317,{"date":517,"open":378,"high":518,"low":378,"close":519,"change":493,"percent_change":440,"volume":520,"transactions":278,"vwap":521},"2026-08-07",37.5327,37.517,4053.266,37.4787,{"date":523,"open":379,"high":304,"low":295,"close":524,"change":525,"percent_change":193,"volume":526,"transactions":289,"vwap":527},"2026-08-06",37.447,-0.0218,3107,37.4232,{"date":529,"open":530,"high":457,"low":325,"close":531,"change":532,"percent_change":502,"volume":533,"transactions":534,"vwap":290},"2026-08-05",37.5199,37.4688,0.014,15452,68,{"date":536,"open":231,"high":231,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":206,"vwap":542},"2026-08-04",37.34,37.4548,0.2295,0.62,8061,37.4581,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":316,"volume":549,"transactions":550,"vwap":551},"2026-08-03",37.19,37.26,37.2253,0.1773,8004.223,79,37.2308,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",36.91,37.048,36.9,0.1625,0.44,17755,80,36.9802,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",36.7,36.895,36.8855,0.3139,0.86,5627,33,36.865,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",36.795,36.87,36.5716,-0.2982,-0.81,2888,37,36.7827,{"date":583,"open":584,"high":556,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",36.76,36.8698,0.0398,0.11,8830.256,69,36.8412,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":422,"volume":598,"transactions":433,"vwap":599},"2026-07-27",36.84,36.845,36.74,36.83,0.0443,3475,36.8225,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":459,"volume":607,"transactions":589,"vwap":608},"2026-07-24",36.86,36.92,36.75,36.7857,0.0298,6401,36.8587,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":407,"vwap":617},"2026-07-23",36.835,36.7009,36.7559,-0.2041,-0.55,7706.230216,36.7724,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":108,"percent_change":396,"volume":624,"transactions":206,"vwap":625},"2026-07-22",36.99,37.04,36.95,36.96,14793,37.0036,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",36.94,37.01,36.97,0.15,0.41,34074,174,36.9947,{"date":637,"open":556,"high":638,"low":639,"close":639,"change":108,"percent_change":396,"volume":640,"transactions":589,"vwap":641},"2026-07-20",36.9699,36.82,8397,36.8703,{"date":643,"open":644,"high":645,"low":644,"close":596,"change":507,"percent_change":508,"volume":646,"transactions":647,"vwap":648},"2026-07-17",36.72,36.9099,32053,71,36.7766,{"date":650,"open":651,"high":651,"low":596,"close":652,"change":653,"percent_change":-6,"volume":654,"transactions":655,"vwap":656},"2026-07-16",36.855,36.85,-0.0012,5390,21,36.8534,{"date":658,"open":659,"high":660,"low":639,"close":660,"change":661,"percent_change":493,"volume":662,"transactions":663,"vwap":664},"2026-07-15",36.8203,36.8512,0.0262,1766.270424,23,36.8238,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-14",36.81,36.825,36.8,0.0471,0.13,2001118,91,36.8198,{"date":676,"open":639,"high":639,"low":604,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-13",36.7779,-0.0371,-0.1,83119,131,36.7961,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":422,"volume":689,"transactions":9,"vwap":687},"2026-07-10",36.794,36.836,36.815,0.045,500,{"date":691,"open":595,"high":639,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",36.68,36.77,0.1,0.27,84700,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",36.54,36.67,-0.024,-0.07,2400,{"date":705,"open":564,"high":595,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",36.62,36.694,-0.031,-0.08,3500,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",36.63,36.745,36.725,0.165,0.45,7100,{"date":720,"open":713,"high":721,"low":699,"close":722,"change":723,"percent_change":702,"volume":724,"transactions":9,"vwap":722},"2026-07-02",36.65,36.56,-0.027,6600,{"date":726,"open":727,"high":706,"low":727,"close":728,"change":233,"percent_change":249,"volume":729,"transactions":9,"vwap":728},"2026-07-01",36.49,36.587,17700,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-30",36.43,36.567,0.167,0.46,17000,{"date":738,"open":732,"high":732,"low":739,"close":740,"change":741,"percent_change":742,"volume":703,"transactions":9,"vwap":740},"2026-06-29",36.33,36.4,0.485,1.35,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",36.2,36.28,35.915,-0.255,-0.71,12700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":723,"percent_change":702,"volume":757,"transactions":9,"vwap":756},"2026-06-25",36.25,36.32,36.16,36.17,9200,{"date":759,"open":760,"high":754,"low":755,"close":761,"change":762,"percent_change":108,"volume":763,"transactions":9,"vwap":761},"2026-06-24",36.24,36.197,-0.003,4200,{"date":765,"open":746,"high":754,"low":745,"close":745,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":745},"2026-06-23",-0.22,-0.6,5600,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":203,"volume":775,"transactions":9,"vwap":773},"2026-06-22",36.47,36.39,36.42,-0.015,1400,{"date":777,"open":773,"high":778,"low":779,"close":778,"change":780,"percent_change":48,"volume":775,"transactions":9,"vwap":778},"2026-06-18",36.435,36.38,0.179,{"date":782,"open":772,"high":773,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-17",36.256,-0.194,-0.53,4300,{"date":788,"open":771,"high":727,"low":789,"close":789,"change":790,"percent_change":679,"volume":791,"transactions":9,"vwap":789},"2026-06-16",36.45,-0.035,1300,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-15",36.475,36.52,36.485,0.237,0.65,8500,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-12",36.245,36.248,0.088,0.24,400,{"date":808,"open":809,"high":755,"low":810,"close":755,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":755},"2026-06-11",35.97,35.88,0.23,0.64,2000,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":785,"volume":820,"transactions":9,"vwap":818},"2026-06-10",36.12,35.925,35.93,-0.193,8700,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":194,"volume":827,"transactions":9,"vwap":825},"2026-06-09",36.3,35.9,36.123,-0.058,4800,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":493,"volume":833,"transactions":9,"vwap":831},"2026-06-08",36.215,36.181,0.027,600,{"date":835,"open":823,"high":823,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",36.11,36.154,-0.276,-0.76,1800,{"date":842,"open":823,"high":789,"low":823,"close":732,"change":843,"percent_change":587,"volume":844,"transactions":9,"vwap":732},"2026-06-04",0.041,3800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":679,"volume":724,"transactions":9,"vwap":850},"2026-06-03",36.37,36.429,36.35,36.389,-0.036,{"date":853,"open":854,"high":854,"low":740,"close":855,"change":233,"percent_change":249,"volume":856,"transactions":9,"vwap":855},"2026-06-02",36.48,36.425,1600,{"date":858,"open":740,"high":773,"low":740,"close":859,"change":477,"percent_change":414,"volume":860,"transactions":9,"vwap":859},"2026-06-01",36.405,2100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":502,"percent_change":587,"volume":867,"transactions":9,"vwap":866},"2026-05-29",36.371,36.41,36.36,36.395,8600,{"date":869,"open":865,"high":865,"low":870,"close":871,"change":872,"percent_change":18,"volume":873,"transactions":9,"vwap":871},"2026-05-28",36.29,36.355,0.071,7700,{"date":875,"open":849,"high":849,"low":876,"close":877,"change":878,"percent_change":422,"volume":879,"transactions":9,"vwap":877},"2026-05-27",36.23,36.284,0.044,43100,{"date":881,"open":753,"high":870,"low":882,"close":760,"change":249,"percent_change":883,"volume":884,"transactions":9,"vwap":760},"2026-05-26",36.22,0.14,6200,{"date":886,"open":756,"high":876,"low":755,"close":887,"change":688,"percent_change":422,"volume":888,"transactions":9,"vwap":887},"2026-05-22",36.19,20700,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":688,"percent_change":422,"volume":893,"transactions":9,"vwap":892},"2026-05-21",36.041,36.145,1700,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":185,"percent_change":717,"volume":899,"transactions":9,"vwap":897},"2026-05-20",36.0099983,36.099998,35.98,88000,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":709,"percent_change":766,"volume":905,"transactions":9,"vwap":904},"2026-05-19",35.95,36.040001,35.94,33600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":414,"percent_change":459,"volume":912,"transactions":9,"vwap":911},"2026-05-18",35.99,36.023998,35.931,36.02,624900,{"date":914,"open":915,"high":915,"low":908,"close":908,"change":380,"percent_change":916,"volume":856,"transactions":9,"vwap":908},"2026-05-15",36.060001,-0.33,{"date":918,"open":919,"high":920,"low":915,"close":836,"change":921,"percent_change":883,"volume":922,"transactions":9,"vwap":836},"2026-05-14",36.104,36.15,0.051,117800,{"date":924,"open":925,"high":915,"low":925,"close":926,"change":927,"percent_change":258,"volume":928,"transactions":9,"vwap":926},"2026-05-13",35.951,36.058998,0.099,7400,{"date":930,"open":931,"high":896,"low":810,"close":932,"change":790,"percent_change":679,"volume":933,"transactions":9,"vwap":932},"2026-05-12",35.945,35.96,5700,{"date":935,"open":896,"high":936,"low":898,"close":937,"change":233,"percent_change":103,"volume":938,"transactions":9,"vwap":937},"2026-05-11",36.049999,35.995,21600,{"date":940,"open":908,"high":941,"low":904,"close":942,"change":268,"percent_change":118,"volume":718,"transactions":9,"vwap":942},"2026-05-08",36.014999,35.975,{"date":944,"open":945,"high":809,"low":946,"close":947,"change":508,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-07",35.92,35.86,35.885,-0.14,7000,{"date":951,"open":824,"high":952,"low":824,"close":953,"change":716,"percent_change":735,"volume":954,"transactions":9,"vwap":953},"2026-05-06",35.966,35.935,3600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":671,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-05",35.745,35.79,35.73,35.77,0.36,6500,{"date":964,"open":965,"high":960,"low":966,"close":967,"change":968,"percent_change":287,"volume":969,"transactions":9,"vwap":967},"2026-05-04",35.691,35.57,35.64,-0.071,19000,{"date":971,"open":957,"high":972,"low":973,"close":974,"change":975,"percent_change":671,"volume":976,"transactions":9,"vwap":974},"2026-05-01",35.76,35.7,35.711,0.046,18400,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":558,"volume":873,"transactions":9,"vwap":980},"2026-04-30",35.471,35.665,35.47,0.155,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-29",35.44,35.52,35.51,0,27600,{"date":991,"open":992,"high":987,"low":993,"close":987,"change":387,"percent_change":994,"volume":969,"transactions":9,"vwap":987},"2026-04-28",35.485,35.452,-0.13,{"date":996,"open":986,"high":966,"low":987,"close":997,"change":998,"percent_change":268,"volume":999,"transactions":9,"vwap":997},"2026-04-27",35.555,0.031,20500,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":671,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-24",35.445,35.524,0.37,5100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-23",35.45,35.49,35.36,35.394,-0.065,-0.18,14000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":780,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-22",35.425,35.46,35.401,35.459,0.51,73400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":679,"percent_change":449,"volume":1029,"transactions":9,"vwap":1028},"2026-04-21",35.42,35.436,35.27,35.28,2133200,{"date":1031,"open":1032,"high":1025,"low":1033,"close":1034,"change":508,"percent_change":948,"volume":1035,"transactions":9,"vwap":1034},"2026-04-20",35.4,35.35,35.38,16700,{"date":1037,"open":1038,"high":1009,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-17",35.17,35.43,0.437,1.25,17800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":422,"volume":1050,"transactions":9,"vwap":1048},"2026-04-16",34.89,35.040001,34.881,34.993,0.043,141700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-04-15",34.75,34.95,34.72,0.308,0.89,10200,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-14",34.45,34.65,34.642,0.354,1.03,4700,{"date":1068,"open":433,"high":1069,"low":433,"close":1069,"change":1070,"percent_change":133,"volume":1071,"transactions":9,"vwap":1069},"2026-04-13",34.288,0.225,31100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1012,"percent_change":1077,"volume":703,"transactions":9,"vwap":1076},"2026-04-10",34.12,34.14,34.063,-0.19,{"date":1079,"open":1080,"high":1075,"low":1081,"close":1082,"change":1083,"percent_change":143,"volume":1084,"transactions":9,"vwap":1082},"2026-04-09",33.96,33.941,34.128,0.128,2900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":433,"change":118,"percent_change":155,"volume":799,"transactions":9,"vwap":433},"2026-04-08",33.98,34.049999,33.93,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":103,"percent_change":315,"volume":1096,"transactions":9,"vwap":1095},"2026-04-07",33.66,33.86,33.54,33.75,72000,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":477,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",33.71,33.65,33.69,0.002,26000,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":477,"percent_change":414,"volume":757,"transactions":9,"vwap":1108},"2026-04-02",33.64,33.705,33.688,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":883,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",33.7,33.719,33.67,33.678,0.048,4500,{"date":1118,"open":1119,"high":1100,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-31",33.51,33.63,0.187,0.56,113500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1102,"percent_change":477,"volume":1130,"transactions":9,"vwap":1129},"2026-03-30",33.46,33.49,33.43,33.443,3100,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":806,"transactions":9,"vwap":1134},"2026-03-27",33.506,33.441,-0.099,-0.3,{"date":1138,"open":1120,"high":1095,"low":1094,"close":1094,"change":1139,"percent_change":1140,"volume":844,"transactions":9,"vwap":1094},"2026-03-26",-0.207,-0.61,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":315,"volume":1148,"transactions":9,"vwap":1146},"2026-03-25",33.73,33.785,33.72,33.747,0.062,38100,{"date":1150,"open":1106,"high":1151,"low":1106,"close":1152,"change":1153,"percent_change":287,"volume":1154,"transactions":9,"vwap":1152},"2026-03-24",33.781,33.685,-0.067,5400,{"date":1156,"open":1157,"high":1158,"low":1099,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-23",33.85,33.865,33.752,0.112,0.33,10100,{"date":1164,"open":1113,"high":1099,"low":1165,"close":1106,"change":994,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1106},"2026-03-20",33.56,-0.38,3300,{"date":1169,"open":1170,"high":1171,"low":1099,"close":1172,"change":306,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-19",33.776,33.83,33.77,-0.27,2500,{"date":1176,"open":1177,"high":1177,"low":1093,"close":1093,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1093},"2026-03-18",34.040001,-0.17,-0.5,2300,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":507,"percent_change":193,"volume":1185,"transactions":9,"vwap":1184},"2026-03-17",34.17,34.029999,65000,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1088,"change":1190,"percent_change":1004,"volume":791,"transactions":9,"vwap":1088},"2026-03-16",34.13,34.02,0.126,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":381,"volume":1196,"transactions":9,"vwap":1194},"2026-03-13",34.11,33.924,-0.109,3400,{"date":1198,"open":1199,"high":1199,"low":1184,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-12",34.16,34.033001,-0.248,-0.72,4600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":507,"percent_change":193,"volume":856,"transactions":9,"vwap":1209},"2026-03-11",34.3,34.33,34.219,34.281,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":709,"volume":1217,"transactions":9,"vwap":1215},"2026-03-10",34.272,34.46,34.25,34.301,-0.029,9700,{"date":1219,"open":1220,"high":1221,"low":1089,"close":1207,"change":1222,"percent_change":123,"volume":1223,"transactions":9,"vwap":1207},"2026-03-09",33.97,34.4,0.138,23600,{"date":1225,"open":1183,"high":1226,"low":1183,"close":1227,"change":1228,"percent_change":1229,"volume":1196,"transactions":9,"vwap":1227},"2026-03-06",34.28,34.192,-0.218,-0.63,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":241,"volume":867,"transactions":9,"vwap":1235},"2026-03-05",34.5,34.51,34.26,34.41,-0.138,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1083,"percent_change":1004,"volume":1242,"transactions":9,"vwap":1241},"2026-03-04",34.395,34.58,34.548,11000,{"date":1244,"open":1245,"high":1061,"low":1246,"close":1247,"change":1248,"percent_change":214,"volume":1203,"transactions":9,"vwap":1247},"2026-03-03",34.21,34.161,34.42,-0.149,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":422,"volume":1256,"transactions":9,"vwap":1254},"2026-03-02",34.52,34.59,34.48,34.569,0.042,4900,{"date":1258,"open":1221,"high":1259,"low":1221,"close":1260,"change":1261,"percent_change":916,"volume":1262,"transactions":9,"vwap":1260},"2026-02-27",34.55,34.527,-0.113,6300,{"date":1264,"open":1265,"high":1062,"low":1232,"close":1266,"change":702,"percent_change":287,"volume":820,"transactions":9,"vwap":1266},"2026-02-26",34.647,34.64,{"date":1268,"open":1269,"high":1055,"low":1270,"close":1271,"change":1272,"percent_change":123,"volume":1273,"transactions":9,"vwap":1271},"2026-02-25",34.7,34.67,34.71,0.139,1200,{"date":1275,"open":1232,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1021,"volume":1280,"transactions":9,"vwap":1278},"2026-02-24",34.6,34.49,34.571,0.174,39100,{"date":1282,"open":1283,"high":1240,"low":1284,"close":1285,"change":1286,"percent_change":767,"volume":1287,"transactions":9,"vwap":1285},"2026-02-23",34.53,34.37,34.397,-0.206,7300,{"date":1289,"open":1277,"high":1290,"low":1277,"close":1291,"change":1292,"percent_change":1293,"volume":860,"transactions":9,"vwap":1291},"2026-02-20",34.61,34.603,0.133,0.39,{"date":1295,"open":1233,"high":1283,"low":1296,"close":1297,"change":1298,"percent_change":287,"volume":1014,"transactions":9,"vwap":1297},"2026-02-19",34.39,34.47,-0.069,{"date":1300,"open":1297,"high":1290,"low":1297,"close":1301,"change":1302,"percent_change":961,"volume":1303,"transactions":9,"vwap":1301},"2026-02-18",34.539,0.124,13500,{"date":1305,"open":1306,"high":1297,"low":1307,"close":1308,"change":878,"percent_change":671,"volume":1309,"transactions":9,"vwap":1308},"2026-02-17",34.32,34.27,34.415,9900,{"date":1311,"open":1221,"high":1232,"low":1312,"close":1313,"change":1314,"percent_change":396,"volume":1287,"transactions":9,"vwap":1313},"2026-02-13",34.34,34.371,-0.011,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-12",34.68,34.382,-0.277,-0.8,14700,{"date":1323,"open":1290,"high":1324,"low":1290,"close":1324,"change":1325,"percent_change":233,"volume":689,"transactions":9,"vwap":1324},"2026-02-11",34.659,0.007,{"date":1327,"open":1270,"high":1053,"low":1328,"close":1329,"change":1330,"percent_change":948,"volume":1116,"transactions":9,"vwap":1329},"2026-02-10",34.651,34.652,-0.049,{"date":1332,"open":1290,"high":1333,"low":1290,"close":1334,"change":1335,"percent_change":1336,"volume":710,"transactions":9,"vwap":1334},"2026-02-09",34.73,34.701,0.073,0.21,{"date":1338,"open":1251,"high":1339,"low":1232,"close":1339,"change":1340,"percent_change":1341,"volume":893,"transactions":9,"vwap":1339},"2026-02-06",34.628,0.366,1.07,{"date":1343,"open":1226,"high":1284,"low":1234,"close":1344,"change":1345,"percent_change":1346,"volume":724,"transactions":9,"vwap":1344},"2026-02-05",34.262,-0.225,-0.65,{"date":1348,"open":1253,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":469,"volume":1353,"transactions":9,"vwap":1351},"2026-02-04",34.525,34.418,34.487,-0.073,7200,{"date":1355,"open":1356,"high":1356,"low":1061,"close":1357,"change":948,"percent_change":241,"volume":1130,"transactions":9,"vwap":1357},"2026-02-03",34.679,34.56,{"date":1359,"open":1232,"high":1360,"low":1232,"close":1269,"change":493,"percent_change":18,"volume":1361,"transactions":9,"vwap":1269},"2026-02-02",34.74,10900,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":702,"volume":1368,"transactions":9,"vwap":1366},"2026-01-30",34.66,34.531,34.63,-0.025,3900,{"date":1370,"open":1371,"high":1371,"low":1247,"close":1372,"change":774,"percent_change":203,"volume":1373,"transactions":9,"vwap":1372},"2026-01-29",34.687,34.655,9600,{"date":1375,"open":1364,"high":1271,"low":1376,"close":1270,"change":1377,"percent_change":233,"volume":1378,"transactions":9,"vwap":1270},"2026-01-28",34.62,0.006,136800,{"date":1380,"open":1328,"high":1381,"low":1328,"close":1382,"change":921,"percent_change":631,"volume":1383,"transactions":9,"vwap":1382},"2026-01-27",34.709,34.664,37700,{"date":1385,"open":1386,"high":1062,"low":1386,"close":1387,"change":1388,"percent_change":695,"volume":1389,"transactions":9,"vwap":1387},"2026-01-26",34.585,34.613,0.092,4100,{"date":1391,"open":1392,"high":1283,"low":1232,"close":1393,"change":1325,"percent_change":233,"volume":1394,"transactions":9,"vwap":1393},"2026-01-23",34.505,34.521,1500,{"date":1396,"open":1233,"high":1397,"low":1277,"close":1398,"change":1399,"percent_change":223,"volume":1400,"transactions":9,"vwap":1398},"2026-01-22",34.57,34.514,0.104,111400,{"date":1402,"open":1403,"high":1404,"low":1307,"close":1235,"change":315,"percent_change":19,"volume":1405,"transactions":9,"vwap":1235},"2026-01-21",34.31,34.499,14900,{"date":1407,"open":1307,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1185,"transactions":9,"vwap":1409},"2026-01-20",34.36,34.23,-0.356,-1.03,{"date":1413,"open":1376,"high":1062,"low":1414,"close":1415,"change":1049,"percent_change":422,"volume":1416,"transactions":9,"vwap":1415},"2026-01-16",34.568,34.586,607600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":371,"volume":703,"transactions":9,"vwap":1421},"2026-01-15",34.615,34.637,34.543,0.108,{"date":1424,"open":1306,"high":1297,"low":1214,"close":1425,"change":1426,"percent_change":1136,"volume":718,"transactions":9,"vwap":1425},"2026-01-14",34.435,-0.104,{"date":1428,"open":1233,"high":1301,"low":1277,"close":1301,"change":203,"percent_change":380,"volume":844,"transactions":9,"vwap":1301},"2026-01-13",{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":811,"volume":1256,"transactions":9,"vwap":1432},"2026-01-12",34.44,34.579,0.079,{"date":1435,"open":1425,"high":1436,"low":1425,"close":1232,"change":883,"percent_change":632,"volume":844,"transactions":9,"vwap":1232},"2026-01-09",34.535,{"date":1438,"open":1306,"high":1408,"low":1206,"close":1408,"change":1439,"percent_change":249,"volume":1203,"transactions":9,"vwap":1408},"2026-01-08",0.018,{"date":1441,"open":1442,"high":1297,"low":1443,"close":1443,"change":1444,"percent_change":766,"volume":1445,"transactions":9,"vwap":1443},"2026-01-07",34.38,34.342,-0.077,5300,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":780,"percent_change":1451,"volume":1394,"transactions":9,"vwap":1450},"2026-01-06",34.313,34.423,34.419,0.52,{"date":1453,"open":1454,"high":1306,"low":1454,"close":1455,"change":1456,"percent_change":316,"volume":1457,"transactions":9,"vwap":1455},"2026-01-05",34.19,34.24,0.162,2600,{"date":1459,"open":1460,"high":1460,"low":433,"close":1461,"change":1462,"percent_change":18,"volume":1463,"transactions":9,"vwap":1461},"2026-01-02",34.099998,34.077999,0.068,1100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1178,"percent_change":1179,"volume":1468,"transactions":9,"vwap":1467},"2025-12-31",34.182,34.0099983,6700,{"date":1470,"open":1075,"high":1471,"low":1075,"close":1472,"change":507,"percent_change":193,"volume":1473,"transactions":9,"vwap":1472},"2025-12-30",34.255,34.18,6800,{"date":1475,"open":1409,"high":1226,"low":1183,"close":1476,"change":193,"percent_change":1013,"volume":1477,"transactions":9,"vwap":1476},"2025-12-29",34.2,8900,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1234,"change":1482,"percent_change":988,"volume":840,"transactions":9,"vwap":1234},"2025-12-26",34.252,34.315,0.001,{"date":1484,"open":1454,"high":1234,"low":1454,"close":1485,"change":1486,"percent_change":440,"volume":170,"transactions":9,"vwap":1485},"2025-12-24",34.259,0.065,{"date":1488,"open":1460,"high":1489,"low":1460,"close":1490,"change":1491,"percent_change":185,"volume":1492,"transactions":9,"vwap":1490},"2025-12-23",34.204,34.194,0.054,2200,{"date":1494,"open":1467,"high":1075,"low":1467,"close":1075,"change":1336,"percent_change":540,"volume":1084,"transactions":9,"vwap":1075},"2025-12-22",{"date":1496,"open":1497,"high":1087,"low":1498,"close":1089,"change":716,"percent_change":48,"volume":799,"transactions":9,"vwap":1089},"2025-12-19",33.9,33.87,{"date":1500,"open":1501,"high":1157,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-18",33.815,33.74,33.765,0.195,0.58,3000,{"date":1508,"open":1101,"high":1101,"low":1509,"close":1509,"change":297,"percent_change":1510,"volume":860,"transactions":9,"vwap":1509},"2025-12-17",33.57,-0.86,{"date":1512,"open":1513,"high":1513,"low":1143,"close":1093,"change":988,"percent_change":988,"volume":1514,"transactions":9,"vwap":1093},"2025-12-16",33.89,4000,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1093,"change":108,"percent_change":396,"volume":1180,"transactions":9,"vwap":1093},"2025-12-15",33.932,33.855,{"date":1520,"open":1498,"high":1087,"low":1093,"close":1498,"change":1521,"percent_change":1522,"volume":867,"transactions":9,"vwap":1498},"2025-12-12",-0.183,-0.54,{"date":1524,"open":1220,"high":1525,"low":1220,"close":1526,"change":502,"percent_change":422,"volume":775,"transactions":9,"vwap":1526},"2025-12-11",34.060001,34.053001,{"date":1528,"open":1529,"high":1530,"low":1513,"close":1530,"change":1531,"percent_change":717,"volume":1532,"transactions":9,"vwap":1530},"2025-12-10",33.897,34.013,0.153,1900,{"date":1534,"open":1497,"high":1535,"low":1093,"close":1093,"change":1536,"percent_change":507,"volume":1154,"transactions":9,"vwap":1093},"2025-12-09",33.91,-0.006,{"date":1538,"open":1497,"high":1497,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":170,"transactions":9,"vwap":1540},"2025-12-08",33.84,33.866,-0.052,-0.15,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1463,"transactions":9,"vwap":1546},"2025-12-05",33.94,33.918,0.058,0.17,{"date":1550,"open":1093,"high":1551,"low":1539,"close":1093,"change":108,"percent_change":396,"volume":1532,"transactions":9,"vwap":1093},"2025-12-04",33.885,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1498,"change":1486,"percent_change":440,"volume":1174,"transactions":9,"vwap":1498},"2025-12-03",33.79,33.896,{"date":1557,"open":1539,"high":1539,"low":1558,"close":1559,"change":1491,"percent_change":185,"volume":1394,"transactions":9,"vwap":1559},"2025-12-02",33.784,33.805,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1178,"volume":833,"transactions":9,"vwap":1563},"2025-12-01",33.782,33.751,-0.059,{"date":1566,"open":1502,"high":1567,"low":1502,"close":1567,"change":1568,"percent_change":18,"volume":170,"transactions":9,"vwap":1567},"2025-11-28",33.81,0.069,{"date":1570,"open":1092,"high":1571,"low":1092,"close":1571,"change":1160,"percent_change":1161,"volume":1463,"transactions":9,"vwap":1571},"2025-11-26",33.741,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1578,"volume":703,"transactions":9,"vwap":1575},"2025-11-25",33.423,33.629,33.41,0.157,0.47,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1492,"transactions":9,"vwap":1583},"2025-11-24",33.34,33.48,33.472,0.282,0.85,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":48,"volume":1066,"transactions":9,"vwap":1590},"2025-11-21",33.099998,33.28,33.19,0.161,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":327,"percent_change":1597,"volume":775,"transactions":9,"vwap":1596},"2025-11-20",33.11,33.165,33.028999,-0.75,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":193,"volume":1468,"transactions":9,"vwap":1603},"2025-11-19",33.32,33.38,33.225,33.279,-0.021,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":203,"percent_change":380,"volume":1162,"transactions":9,"vwap":1609},"2025-11-18",33.186,33.349,33.3,{"date":1611,"open":1612,"high":1612,"low":1581,"close":1581,"change":1077,"percent_change":1613,"volume":893,"transactions":9,"vwap":1581},"2025-11-17",33.505,-0.57,{"date":1615,"open":1616,"high":1616,"low":1127,"close":1617,"change":1486,"percent_change":440,"volume":860,"transactions":9,"vwap":1617},"2025-11-14",33.586,33.53,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1319,"percent_change":1622,"volume":933,"transactions":9,"vwap":1621},"2025-11-13",33.659,33.465,-0.82,{"date":1624,"open":1099,"high":1625,"low":1626,"close":1625,"change":532,"percent_change":502,"volume":933,"transactions":9,"vwap":1625},"2025-11-12",33.742,33.68,{"date":1628,"open":1120,"high":1095,"low":1120,"close":1629,"change":832,"percent_change":459,"volume":840,"transactions":9,"vwap":1629},"2025-11-11",33.728,{"date":1631,"open":1632,"high":1143,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1084,"transactions":9,"vwap":1634},"2025-11-10",33.575,33.55,33.701,0.269,0.8,{"date":1638,"open":1639,"high":1640,"low":1590,"close":1640,"change":762,"percent_change":108,"volume":1641,"transactions":9,"vwap":1640},"2025-11-07",33.25,33.432,32300,{"date":1643,"open":1633,"high":1633,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1457,"transactions":9,"vwap":1645},"2025-11-06",33.4,33.435,-0.166,-0.49,{"date":1649,"open":1650,"high":1100,"low":1650,"close":1651,"change":1491,"percent_change":185,"volume":1174,"transactions":9,"vwap":1651},"2025-11-05",33.485,33.601,{"date":1653,"open":1654,"high":1654,"low":1119,"close":1655,"change":1236,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-04",33.58,33.547,-0.41,17200,{"date":1659,"open":1099,"high":1099,"low":1106,"close":1152,"change":1660,"percent_change":249,"volume":827,"transactions":9,"vwap":1152},"2025-11-03",0.016,{"date":1662,"open":1106,"high":1663,"low":1106,"close":1664,"change":1433,"percent_change":805,"volume":1463,"transactions":9,"vwap":1664},"2025-10-31",33.703,33.669,{"date":1666,"open":1092,"high":1502,"low":1667,"close":1667,"change":1668,"percent_change":1656,"volume":1669,"transactions":9,"vwap":1667},"2025-10-30",33.59,-0.137,8400,{"date":1671,"open":1171,"high":1171,"low":1092,"close":1672,"change":1673,"percent_change":508,"volume":1674,"transactions":9,"vwap":1672},"2025-10-29",33.727,-0.017,77600,{"date":1676,"open":1677,"high":1172,"low":1099,"close":1678,"change":1679,"percent_change":477,"volume":1680,"transactions":9,"vwap":1678},"2025-10-28",33.739,33.744,0.004,109800,{"date":1682,"open":1683,"high":1095,"low":1626,"close":1502,"change":1684,"percent_change":361,"volume":1685,"transactions":9,"vwap":1502},"2025-10-27",33.715,0.143,7500,{"date":1687,"open":1688,"high":1688,"low":1509,"close":1689,"change":1083,"percent_change":143,"volume":724,"transactions":9,"vwap":1689},"2025-10-24",33.603,33.597,{"date":1691,"open":1576,"high":1692,"low":1576,"close":1692,"change":459,"percent_change":805,"volume":1693,"transactions":9,"vwap":1692},"2025-10-23",33.469,800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":1542,"volume":1700,"transactions":9,"vwap":1697},"2025-10-22",33.35,33.389,33.31,-0.051,900,{"date":1702,"open":1576,"high":1127,"low":1576,"close":1703,"change":508,"percent_change":1542,"volume":1167,"transactions":9,"vwap":1703},"2025-10-21",33.44,{"date":1705,"open":1706,"high":1127,"low":1576,"close":1127,"change":258,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1127},"2025-10-20",33.436,0.84,10400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":103,"volume":1116,"transactions":9,"vwap":1713},"2025-10-17",33.22,33.26,33.21,0.021,{"date":1716,"open":1711,"high":1711,"low":1717,"close":1718,"change":1482,"percent_change":988,"volume":791,"transactions":9,"vwap":1718},"2025-10-16",33.141,33.189,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1115,"percent_change":883,"volume":1693,"transactions":9,"vwap":1723},"2025-10-15",33.191,33.16,33.188,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":477,"volume":710,"transactions":9,"vwap":1728},"2025-10-14",32.97,33.18,33.14,0.003,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":155,"volume":1084,"transactions":9,"vwap":1734},"2025-10-13",33.080002,33.15,33.137,0.242,{"date":1737,"open":1738,"high":1738,"low":22,"close":22,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":22},"2025-10-10",33.17,-0.254,-0.77,90700,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1536,"percent_change":507,"volume":1746,"transactions":9,"vwap":1745},"2025-10-09",33.12,33.149,8300,{"date":1748,"open":1594,"high":1749,"low":1594,"close":1749,"change":249,"percent_change":631,"volume":1394,"transactions":9,"vwap":1749},"2025-10-08",33.155,{"date":1751,"open":1752,"high":1728,"low":1753,"close":1754,"change":1755,"percent_change":193,"volume":813,"transactions":9,"vwap":1754},"2025-10-07",33.13,33.09,33.105,-0.019,{"date":1757,"open":1588,"high":1752,"low":1588,"close":1758,"change":1759,"percent_change":694,"volume":1154,"transactions":9,"vwap":1758},"2025-10-06",33.124,0.034,{"date":1761,"open":1753,"high":1762,"low":1763,"close":1753,"change":1764,"percent_change":459,"volume":1174,"transactions":9,"vwap":1753},"2025-10-03",33.104,33.070999,0.025,{"date":1766,"open":1767,"high":1753,"low":1768,"close":1769,"change":1770,"percent_change":233,"volume":1771,"transactions":9,"vwap":1769},"2025-10-02",33.07,33.040001,33.064999,0.005,121100,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":587,"volume":1777,"transactions":9,"vwap":1775},"2025-10-01",33.029999,33.060001,0.035,172900,{"date":1779,"open":570,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":203,"volume":1783,"transactions":9,"vwap":1780},"2025-09-30",33.025002,32.98,-0.014,154800,{"date":1785,"open":1786,"high":1768,"low":1787,"close":1788,"change":1789,"percent_change":315,"volume":1790,"transactions":9,"vwap":1788},"2025-09-29",33.0099983,32.99,33.039001,0.059,395400,{"date":1792,"open":1726,"high":1781,"low":1793,"close":1781,"change":422,"percent_change":1004,"volume":1794,"transactions":9,"vwap":1781},"2025-09-26",32.89,23500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":194,"volume":1802,"transactions":9,"vwap":1800},"2025-09-25",32.84,32.88,32.82,32.86,-0.054,5900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":108,"volume":1810,"transactions":9,"vwap":1808},"2025-09-24",32.92,32.93,32.87,32.914,-0.002,172300,{"date":1812,"open":1813,"high":1813,"low":1793,"close":1814,"change":1815,"percent_change":380,"volume":1203,"transactions":9,"vwap":1814},"2025-09-23",32.956,32.916,-0.039,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1776,"percent_change":587,"volume":893,"transactions":9,"vwap":1821},"2025-09-22",32.942,32.962,32.91,32.955,{"date":1823,"open":22,"high":1805,"low":1793,"close":1805,"change":921,"percent_change":185,"volume":1180,"transactions":9,"vwap":1805},"2025-09-19",{"date":1825,"open":1826,"high":1820,"low":1827,"close":1828,"change":1829,"percent_change":185,"volume":1830,"transactions":9,"vwap":1828},"2025-09-18",32.891,32.85,32.869,0.052,16100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1102,"percent_change":477,"volume":1836,"transactions":9,"vwap":1834},"2025-09-17",32.79,32.817,32.75,2800,{"date":1838,"open":1839,"high":1797,"low":1840,"close":1839,"change":1782,"percent_change":203,"volume":768,"transactions":9,"vwap":1839},"2025-09-16",32.815,32.81,{"date":1842,"open":1799,"high":1800,"low":1840,"close":1843,"change":502,"percent_change":422,"volume":1844,"transactions":9,"vwap":1843},"2025-09-15",32.829,13100,{"date":1846,"open":1840,"high":1799,"low":1847,"close":1848,"change":1314,"percent_change":396,"volume":1849,"transactions":9,"vwap":1848},"2025-09-12",32.77,32.789,7800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":763,"transactions":9,"vwap":1855},"2025-09-11",32.807,32.819,32.76,32.8,0.111,0.34,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":459,"volume":1309,"transactions":9,"vwap":1863},"2025-09-10",32.746,32.78,32.66,32.689,0.026,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":422,"volume":1871,"transactions":9,"vwap":1869},"2025-09-09",32.71,32.48,32.663,0.039,69400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1870,"percent_change":422,"volume":763,"transactions":9,"vwap":1877},"2025-09-08",32.636,32.65,32.6,32.624,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":679,"volume":1884,"transactions":9,"vwap":1882},"2025-09-05",32.62,32.53,32.585,-0.034,5000,{"date":1886,"open":1881,"high":1887,"low":1881,"close":1887,"change":1888,"percent_change":48,"volume":1889,"transactions":9,"vwap":1887},"2025-09-04",32.619,0.159,97900,{"date":1891,"open":1868,"high":1892,"low":1893,"close":1894,"change":233,"percent_change":103,"volume":1116,"transactions":9,"vwap":1894},"2025-09-03",32.49,32.4,32.46,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":1077,"volume":873,"transactions":9,"vwap":1898},"2025-09-02",32.38,32.44,32.285,-0.061,{"date":1902,"open":1892,"high":1903,"low":1904,"close":1905,"change":1564,"percent_change":1013,"volume":1445,"transactions":9,"vwap":1905},"2025-08-29",32.51,32.474,32.501,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":477,"percent_change":414,"volume":1005,"transactions":9,"vwap":1910},"2025-08-28",32.54,32.61,32.56,{"date":1912,"open":1913,"high":1914,"low":1881,"close":1914,"change":414,"percent_change":268,"volume":893,"transactions":9,"vwap":1914},"2025-08-27",32.539,32.55,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1789,"percent_change":315,"volume":933,"transactions":9,"vwap":1918},"2025-08-26",32.47,32.52,32.45,{"date":1921,"open":1917,"high":1868,"low":1922,"close":1923,"change":1924,"percent_change":-6,"volume":962,"transactions":9,"vwap":1923},"2025-08-25",32.43,32.461,-0.001,{"date":1926,"open":1927,"high":1903,"low":1919,"close":1928,"change":1929,"percent_change":133,"volume":1930,"transactions":9,"vwap":1928},"2025-08-22",32.5,32.462,0.214,2700,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1012,"percent_change":287,"volume":786,"transactions":9,"vwap":1935},"2025-08-21",32.3,32.22,32.248,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1729,"percent_change":477,"volume":1473,"transactions":9,"vwap":1941},"2025-08-20",32.26,32.36,32.2,32.313,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":297,"volume":799,"transactions":9,"vwap":1946},"2025-08-19",32.41,32.28,32.31,-0.093,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":493,"volume":1954,"transactions":9,"vwap":1952},"2025-08-18",32.39,32.405,32.403,0.023,700,{"date":1956,"open":1957,"high":1922,"low":1958,"close":1897,"change":702,"percent_change":766,"volume":1959,"transactions":9,"vwap":1897},"2025-08-15",32.42,32.375,9500,{"date":1961,"open":1919,"high":1919,"low":1962,"close":1919,"change":1049,"percent_change":671,"volume":1262,"transactions":9,"vwap":1919},"2025-08-14",32.385,{"date":1964,"open":1965,"high":1965,"low":1950,"close":1966,"change":1864,"percent_change":459,"volume":1967,"transactions":9,"vwap":1966},"2025-08-13",32.431,32.407,28600,{"date":1969,"open":1938,"high":1950,"low":1938,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-12",32.381,0.175,0.54,9400,{"date":1975,"open":1976,"high":1938,"low":1977,"close":1977,"change":1978,"percent_change":380,"volume":689,"transactions":9,"vwap":1977},"2025-08-11",32.25,32.206,-0.038,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":717,"volume":1693,"transactions":9,"vwap":1983},"2025-08-08",32.14,32.255,32.244,0.145,{"date":1986,"open":1981,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":994,"volume":1242,"transactions":9,"vwap":1989},"2025-08-07",32.15,32.029999,32.098999,-0.041,{"date":1992,"open":1993,"high":1987,"low":1993,"close":1981,"change":1272,"percent_change":361,"volume":1994,"transactions":9,"vwap":1981},"2025-08-06",32.049999,59400,{"date":1996,"open":1997,"high":1981,"low":1998,"close":1999,"change":1195,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-05",32.139,31.98,32.00099945,-0.34,5200,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":1584,"percent_change":1057,"volume":1389,"transactions":9,"vwap":2005},"2025-08-04",31.995,32.11,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":763,"transactions":9,"vwap":2011},"2025-08-01",31.88,31.9,31.81,31.828,-0.251,-0.78,{"date":2015,"open":1976,"high":1976,"low":1993,"close":2016,"change":1900,"percent_change":1077,"volume":2017,"transactions":9,"vwap":2016},"2025-07-31",32.078999,19900,{"date":2019,"open":1940,"high":2020,"low":2021,"close":1981,"change":414,"percent_change":268,"volume":1967,"transactions":9,"vwap":1981},"2025-07-30",32.23,32.041,{"date":2023,"open":2020,"high":1976,"low":2005,"close":2005,"change":1012,"percent_change":287,"volume":2024,"transactions":9,"vwap":2005},"2025-07-29",17300,{"date":2026,"open":2027,"high":2028,"low":1981,"close":2029,"change":1770,"percent_change":233,"volume":1514,"transactions":9,"vwap":2029},"2025-07-28",32.171,32.24,32.175,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1547,"percent_change":315,"volume":844,"transactions":9,"vwap":2034},"2025-07-25",32.125,32.19,32.17,{"date":2036,"open":2037,"high":2037,"low":2005,"close":2038,"change":2039,"percent_change":268,"volume":833,"transactions":9,"vwap":2038},"2025-07-24",32.13,32.112,0.028,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":587,"percent_change":1857,"volume":724,"transactions":9,"vwap":2045},"2025-07-23",32.018002,32.09,32.0099983,32.084,{"date":2047,"open":2048,"high":270,"low":2049,"close":2050,"change":1439,"percent_change":103,"volume":2051,"transactions":9,"vwap":2050},"2025-07-22",31.92,31.89,31.974,29100,{"date":2053,"open":1999,"high":1999,"low":2048,"close":2054,"change":2055,"percent_change":587,"volume":2024,"transactions":9,"vwap":2054},"2025-07-21",31.956,0.036,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2048,"change":477,"percent_change":414,"volume":2061,"transactions":9,"vwap":2048},"2025-07-18",31.94,31.96,31.883,238900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":108,"percent_change":396,"volume":1071,"transactions":9,"vwap":2067},"2025-07-17",31.918,31.95,31.87,31.91,{"date":2069,"open":2070,"high":2070,"low":2060,"close":2048,"change":501,"percent_change":249,"volume":2071,"transactions":9,"vwap":2048},"2025-07-16",31.97,11600,{"date":2073,"open":2048,"high":2048,"low":2066,"close":2074,"change":1770,"percent_change":233,"volume":833,"transactions":9,"vwap":2074},"2025-07-15",31.905,{"date":2076,"open":2059,"high":2059,"low":2077,"close":2009,"change":108,"percent_change":396,"volume":2078,"transactions":9,"vwap":2009},"2025-07-14",31.86,3700,{"date":2080,"open":2081,"high":2081,"low":2066,"close":2067,"change":477,"percent_change":414,"volume":1693,"transactions":9,"vwap":2067},"2025-07-11",31.922,{"date":2083,"open":2048,"high":2048,"low":2009,"close":2009,"change":1770,"percent_change":233,"volume":2084,"transactions":9,"vwap":2009},"2025-07-10",300,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":1377,"percent_change":233,"volume":1457,"transactions":9,"vwap":2088},"2025-07-09",31.93,31.895,{"date":2090,"open":2067,"high":2087,"low":2091,"close":2092,"change":1770,"percent_change":233,"volume":2093,"transactions":9,"vwap":2092},"2025-07-08",31.85,31.889,4400,{"date":2095,"open":2066,"high":2048,"low":2091,"close":2096,"change":1679,"percent_change":477,"volume":1492,"transactions":9,"vwap":2096},"2025-07-07",31.884,{"date":2098,"open":2048,"high":2048,"low":2091,"close":2008,"change":2099,"percent_change":414,"volume":1700,"transactions":9,"vwap":2008},"2025-07-03",0.011,{"date":2101,"open":2008,"high":2009,"low":2102,"close":2102,"change":2103,"percent_change":249,"volume":775,"transactions":9,"vwap":2102},"2025-07-02",31.869,0.017,{"date":2105,"open":2106,"high":2009,"low":2106,"close":2107,"change":2108,"percent_change":203,"volume":867,"transactions":9,"vwap":2107},"2025-07-01",31.82,31.852,-0.013,{"date":2110,"open":2010,"high":2111,"low":2010,"close":2111,"change":2112,"percent_change":493,"volume":1463,"transactions":9,"vwap":2111},"2025-06-30",31.865,0.022,{"date":2114,"open":2010,"high":2049,"low":2010,"close":2115,"change":1049,"percent_change":883,"volume":844,"transactions":9,"vwap":2115},"2025-06-27",31.843,{"date":2117,"open":2118,"high":2091,"low":2119,"close":2120,"change":108,"percent_change":396,"volume":2121,"transactions":9,"vwap":2120},"2025-06-26",31.79,31.69,31.8,130000,{"date":2123,"open":2120,"high":2010,"low":2120,"close":2010,"change":477,"percent_change":414,"volume":856,"transactions":9,"vwap":2010},"2025-06-25",{"date":2125,"open":2120,"high":2120,"low":2120,"close":2120,"change":688,"percent_change":883,"volume":2084,"transactions":9,"vwap":2120},"2025-06-24",{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":843,"percent_change":671,"volume":1273,"transactions":9,"vwap":2129},"2025-06-23",31.72,31.755,31.71,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2039,"percent_change":268,"volume":1506,"transactions":9,"vwap":2135},"2025-06-20",31.7,31.76,31.714,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2099,"percent_change":414,"volume":1066,"transactions":9,"vwap":2140},"2025-06-18",31.73,31.645,31.686,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":387,"percent_change":948,"volume":1463,"transactions":9,"vwap":2145},"2025-06-17",31.68,31.64,31.675,{"date":2147,"open":2148,"high":2148,"low":2119,"close":2128,"change":493,"percent_change":2149,"volume":1693,"transactions":9,"vwap":2128},"2025-06-16",31.77,0.22,{"date":2151,"open":2119,"high":2133,"low":2152,"close":2152,"change":508,"percent_change":194,"volume":1389,"transactions":9,"vwap":2152},"2025-06-13",31.65,{"date":2154,"open":2130,"high":2130,"low":2155,"close":2133,"change":477,"percent_change":414,"volume":1492,"transactions":9,"vwap":2133},"2025-06-12",31.695,{"date":2157,"open":2158,"high":2158,"low":2143,"close":2119,"change":108,"percent_change":396,"volume":840,"transactions":9,"vwap":2119},"2025-06-11",31.75,{"date":2160,"open":2161,"high":2128,"low":2161,"close":2133,"change":688,"percent_change":883,"volume":1849,"transactions":9,"vwap":2133},"2025-06-10",31.67,{"date":2163,"open":2164,"high":2143,"low":2144,"close":2165,"change":2166,"percent_change":396,"volume":1693,"transactions":9,"vwap":2165},"2025-06-09",31.668,31.655,-0.009,{"date":2168,"open":2143,"high":2133,"low":2169,"close":2170,"change":1486,"percent_change":1336,"volume":2093,"transactions":9,"vwap":2170},"2025-06-06",31.62,31.664,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2099,"percent_change":414,"volume":1463,"transactions":9,"vwap":2175},"2025-06-05",31.636,31.59,31.599,{"date":2177,"open":2169,"high":2169,"low":2178,"close":2179,"change":2180,"percent_change":507,"volume":1836,"transactions":9,"vwap":2179},"2025-06-04",31.586,31.588,-0.005,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2039,"percent_change":268,"volume":1693,"transactions":9,"vwap":2186},"2025-06-03",31.61,31.63,31.55,31.593,{"date":2188,"open":2174,"high":2174,"low":2189,"close":2189,"change":2190,"percent_change":459,"volume":2084,"transactions":9,"vwap":2189},"2025-06-02",31.565,0.024,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2099,"percent_change":414,"volume":2196,"transactions":9,"vwap":2195},"2025-05-30",31.57,31.53,31.541,8800,{"date":2198,"open":2194,"high":2194,"low":2194,"close":2194,"change":998,"percent_change":694,"volume":689,"transactions":9,"vwap":2194},"2025-05-29",{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":414,"volume":1700,"transactions":9,"vwap":2202},"2025-05-28",31.56,31.499,0.009,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2206,"change":1272,"percent_change":558,"volume":1693,"transactions":9,"vwap":2206},"2025-05-27",31.49,31.54,31.44,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":1801,"percent_change":1178,"volume":1492,"transactions":9,"vwap":2213},"2025-05-23",31.32,31.4,31.351,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":1776,"percent_change":587,"volume":2219,"transactions":9,"vwap":2218},"2025-05-22",31.46,31.39,31.405,9000,{"date":2221,"open":2222,"high":2216,"low":2223,"close":2224,"change":2225,"percent_change":1166,"volume":2001,"transactions":9,"vwap":2224},"2025-05-21",31.45,31.35,31.37,-0.121,{"date":2227,"open":2228,"high":2229,"low":2216,"close":2230,"change":1782,"percent_change":203,"volume":2231,"transactions":9,"vwap":2230},"2025-05-20",31.461,31.495,31.491,20900,{"date":2233,"open":2234,"high":2234,"low":2206,"close":2235,"change":1102,"percent_change":477,"volume":1700,"transactions":9,"vwap":2235},"2025-05-19",31.51,31.505,{"date":2237,"open":2216,"high":2238,"low":2216,"close":2238,"change":878,"percent_change":883,"volume":2239,"transactions":9,"vwap":2238},"2025-05-16",31.503,34200,{"date":2241,"open":2222,"high":2216,"low":2242,"close":2243,"change":2244,"percent_change":103,"volume":860,"transactions":9,"vwap":2243},"2025-05-15",31.38,31.459,0.019,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2208,"change":2112,"percent_change":493,"volume":827,"transactions":9,"vwap":2208},"2025-05-14",31.325,31.47,{"date":2250,"open":2248,"high":2251,"low":2212,"close":2252,"change":2253,"percent_change":414,"volume":1361,"transactions":9,"vwap":2252},"2025-05-13",31.48,31.418,0.008,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":85,"volume":1005,"transactions":9,"vwap":2257},"2025-05-12",31.29,31.41,0.317,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1953,"percent_change":493,"volume":1884,"transactions":9,"vwap":2264},"2025-05-09",31.116,31.12,31.059999,31.093,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":1462,"percent_change":2149,"volume":1477,"transactions":9,"vwap":2268},"2025-05-08",31.15,31.07,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":502,"volume":703,"transactions":9,"vwap":2273},"2025-05-07",30.96,31.040001,31.0020008,0.012,{"date":2276,"open":487,"high":2277,"low":2278,"close":2279,"change":790,"percent_change":204,"volume":2280,"transactions":9,"vwap":2279},"2025-05-06",31.01,30.95,30.99,3200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":387,"percent_change":948,"volume":1506,"transactions":9,"vwap":2285},"2025-05-05",31.049999,31.09,31.025,{"date":2287,"open":2272,"high":2288,"low":2277,"close":2268,"change":2289,"percent_change":558,"volume":844,"transactions":9,"vwap":2268},"2025-05-02",31.1,0.137,{"date":2291,"open":2292,"high":487,"low":2293,"close":2293,"change":872,"percent_change":811,"volume":1084,"transactions":9,"vwap":2293},"2025-05-01",30.98,30.933,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2253,"percent_change":414,"volume":2299,"transactions":9,"vwap":2297},"2025-04-30",30.77,30.862,30.66,22000,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":315,"volume":2306,"transactions":9,"vwap":2304},"2025-04-29",30.78,30.9,30.854,0.055,5500,{"date":2308,"open":2309,"high":2309,"low":2298,"close":2310,"change":2055,"percent_change":422,"volume":2311,"transactions":9,"vwap":2310},"2025-04-28",30.81,30.799,27200,{"date":2313,"open":2298,"high":2314,"low":2298,"close":2315,"change":927,"percent_change":138,"volume":1457,"transactions":9,"vwap":2315},"2025-04-25",30.798,30.763,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":1735,"percent_change":1636,"volume":2321,"transactions":9,"vwap":2319},"2025-04-24",30.559,30.664,30.49,61600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1636,"volume":2329,"transactions":9,"vwap":2327},"2025-04-23",30.442,30.48,30.235,30.422,0.241,32900,{"date":176,"open":2331,"high":2332,"low":172,"close":2333,"change":872,"percent_change":805,"volume":2334,"transactions":9,"vwap":2333},30.11,30.24,30.181,11400]