[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DURA":3,"homepage-market-summary":28,"stock-historical-DURA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DURA","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},"VanEck Durable High Dividend ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7594,1.0436,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.82,37.87,37.7615,0.0585,0.15,1092.545541,40.3536,31.35,2774.000848984064,71.9,1990,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.82,3209,1171374.213095,21.41,"2025-04-22",[180,183,192,202,211,221,231,240,250,260,270,279,288,297,305,314,323,332,339,346,353,363,372,379,388,399,407,415,424,431,440,448,457,465,474,481,489,499,509,518,527,535,543,550,561,570,579,587,595,602,612,620,628,636,642,651,660,670,679,687,693,699,704,713,720,726,734,742,746,750,756,760,763,767,771,778,784,787,791,795,799,804,807,812,817,822,826,833,836,841,847,853,858,864,868,872,875,880,884,886,892,895,899,906,909,916,920,922,927,931,935,942,949,953,960,965,972,979,983,989,995,1002,1008,1012,1016,1022,1026,1029,1034,1037,1041,1045,1048,1051,1055,1060,1064,1068,1071,1074,1077,1081,1085,1089,1093,1096,1099,1103,1107,1112,1117,1121,1124,1127,1129,1134,1139,1141,1143,1145,1149,1152,1157,1159,1162,1165,1168,1172,1178,1184,1190,1195,1201,1205,1209,1213,1217,1222,1227,1232,1237,1242,1245,1249,1255,1261,1266,1273,1279,1283,1288,1292,1298,1301,1303,1307,1313,1317,1322,1327,1329,1334,1336,1340,1343,1348,1351,1355,1357,1360,1365,1371,1374,1379,1384,1388,1394,1398,1403,1409,1414,1420,1424,1427,1431,1436,1443,1448,1453,1458,1463,1467,1472,1476,1482,1485,1488,1492,1495,1497,1500,1505,1509,1513,1516,1519,1524,1528,1531,1534,1537,1539,1542,1546,1549,1552,1554,1556,1559,1561,1565,1567,1569,1572,1575,1577,1581,1585,1587,1589,1592,1596,1598,1602,1604,1606,1608,1611,1614,1616,1620,1622,1624,1626,1628,1630,1632,1636,1641,1646,1649,1652,1656,1660,1666,1670,1673,1679,1682,1685,1687,1689,1692,1696,1698,1701,1705,1709,1713,1717,1721,1724,1727,1729,1733,1736,1740,1744,1748,1753,1757,1762,1767,1771,1775,1779,1783,1787,1791,1797,1803,1807,1809,1814,1819,1822,1826,1831,1836,1842,1848,1854,1858,1861,1864,1866,1869,1871,1874,1878,1883,1888,1895,1902,1909,1913,1919,1926,1933,1938,1942,1946,1951,1956,1959],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},38,37.8413,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",37.72,37.78,-0.4585,-1.2,1700.1446,43,37.7687,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",38.35,38.2,38.22,-0.1935,-0.5,2366.8766,60,38.2843,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",38.42,38.4135,-0.1272,-0.33,478.988414,30,38.409,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",38.58,38.48,38.5407,-0.1345,-0.35,1782.584416,47,38.5184,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",38.51,38.6752,38.4801,0.1074,0.28,3700.4386,63,38.5043,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",38.91,38.5678,-0.0624,-0.16,908.61,57,38.7195,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",38.69,38.6,38.6302,-0.1587,-0.41,2512.0666,34,38.6353,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":181,"vwap":259},"2026-09-22",38.775,38.83,38.77,38.7889,0.007,0.02,2021.4206,38.7993,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",38.76,38.86,38.7819,-0.0847,-0.22,1163.9036,50,38.7854,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",38.82,38.8666,-0.2251,-0.58,781.702841,41,38.847,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",39.07,39.0917,0.0165,0.04,641.0896,28,39.0687,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",39.5,39.0752,-0.5287,-1.33,919.0666,44,39.4279,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":209,"vwap":304},"2026-09-15",39.44,39.6039,0.1139,0.29,496.4236,39.461,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",39.56,39.49,0.0214,0.05,3005.8846,52,39.5383,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",39.59,39.4686,0.1606,0.41,1232.4296,31,39.5683,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":277,"vwap":331},"2026-09-10",39.36,39.3649,39.308,-0.0428,-0.11,2744.2456,39.3508,{"date":333,"open":325,"high":325,"low":331,"close":331,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",-0.095,-0.24,352.1916,29,39.3618,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":246,"volume":344,"transactions":219,"vwap":345},"2026-09-08",39.545,39.4458,-0.1642,1731.974764,39.4903,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":277,"vwap":352},"2026-09-04",39.61,-0.2934,-0.74,952.7779,39.6419,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",39.92,39.96,39.9034,-0.0304,-0.08,1391.53085,42,39.9368,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":361,"vwap":371},"2026-09-02",39.82,40.02,39.9338,0.1922,0.48,1682.8129,39.9511,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":310,"volume":376,"transactions":377,"vwap":378},"2026-09-01",39.7416,0.0183,14.3319,17,39.7779,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":359,"volume":385,"transactions":386,"vwap":387},"2026-08-31",39.725,39.735,39.7233,-0.0337,383.234291,32,39.7336,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",39.71,39.76,39.68,39.757,0.087,0.22,1833.9969,48,39.6958,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":246,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",39.74,39.67,-1.02,448.8369,35,39.7209,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":266,"volume":412,"transactions":413,"vwap":414},"2026-08-26",40.22,40.08,-0.0892,1391.6439,39,40.1591,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":386,"vwap":423},"2026-08-25",40.12,40.205,40.1692,-0.0765,-0.19,752.93617,40.1616,{"date":425,"open":410,"high":426,"low":410,"close":426,"change":427,"percent_change":150,"volume":428,"transactions":429,"vwap":430},"2026-08-24",40.2457,0.1423,4864.12295,71,40.17,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":295,"vwap":439},"2026-08-21",40.125,40.07,40.1034,0.0791,0.2,602.4159,40.0926,{"date":441,"open":442,"high":23,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":219,"vwap":447},"2026-08-20",40.35,40.0243,-0.101,-0.25,1080.3059,40.2049,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":312,"vwap":456},"2026-08-19",40.095,40.26,40.1253,0.4799,1.21,1647.9819,40.2199,{"date":458,"open":459,"high":392,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":295,"vwap":464},"2026-08-18",39.605,39.6454,0.2572,0.65,866.5019,39.6456,{"date":466,"open":467,"high":307,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",39.38,39.3882,-0.153,-0.39,3220.758691,59,39.4521,{"date":475,"open":308,"high":476,"low":308,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":413,"vwap":480},"2026-08-14",39.5412,0.1701,0.43,833.6329,39.4986,{"date":482,"open":325,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":268,"vwap":488},"2026-08-13",39.3711,39.3,0.2121,0.54,875.7639,39.3364,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",39.02,39.1807,39.159,0.069,0.18,1224.331498,36,39.1077,{"date":500,"open":501,"high":502,"low":491,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",39.06,39.1,39.09,0.173,0.44,3234.1529,45,39.0656,{"date":510,"open":272,"high":511,"low":272,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",38.96,38.917,0.064,0.16,22250.281236,64,38.9265,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":181,"vwap":526},"2026-08-07",38.5,38.88,38.853,0.2335,0.6,2032.009041,38.6818,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":514,"volume":533,"transactions":321,"vwap":534},"2026-08-06",38.66,38.67,38.6195,0.0602,1053.9819,38.6531,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":321,"vwap":542},"2026-08-05",38.5401,38.5593,-0.1179,-0.3,1140.982491,38.5481,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":486,"volume":548,"transactions":181,"vwap":549},"2026-08-04",38.21,38.6772,0.2074,11067.261093,38.4058,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",38.53,38.54,38.29,38.4698,-0.1207,-0.31,2779.776493,56,38.4532,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",38.339818,38.5905,-0.0229,-0.06,744.485789,24,38.4336,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":337,"vwap":578},"2026-07-30",38.49,38.6134,38.3701,-0.4617,-1.18,642.464166,38.4385,{"date":580,"open":581,"high":581,"low":281,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":286,"vwap":586},"2026-07-29",39.42,39.0751,-0.1787,-0.46,10628.9649,39.0767,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":405,"vwap":594},"2026-07-28",39.2807,39.2538,0.4322,1.11,327.931158,39.2664,{"date":596,"open":597,"high":263,"low":597,"close":598,"change":599,"percent_change":227,"volume":600,"transactions":248,"vwap":601},"2026-07-27",38.65,38.8216,0.1081,1589.986144,38.7665,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",38.34,38.74,38.7135,0.3135,0.82,868.9709,22,38.6086,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":209,"vwap":619},"2026-07-23",38.28,38.4,-0.0462,-0.12,736.3059,38.3251,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":63,"vwap":627},"2026-07-22",38.39,38.4462,0.3902,1.03,184.3319,38.4077,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":209,"vwap":635},"2026-07-21",38.04,38.056,0.063,0.17,219.3059,38.0493,{"date":637,"open":196,"high":196,"low":638,"close":638,"change":639,"percent_change":540,"volume":640,"transactions":219,"vwap":641},"2026-07-20",37.993,-0.1155,1607.809803,38.074,{"date":643,"open":223,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":277,"vwap":650},"2026-07-17",38.5499,38.01,38.1085,-0.1715,-0.45,2773.470228,38.4009,{"date":652,"open":653,"high":614,"low":654,"close":614,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-16",38.15,38.145,0.7713,2.06,11965.8099,87,38.1869,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-15",37.66,37.495,37.5087,0.0387,0.1,1324.0289,33,37.6179,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-14",37.48,37.47,-0.2881,-0.76,2623.3059,27,37.4806,{"date":680,"open":186,"high":681,"low":682,"close":683,"change":599,"percent_change":302,"volume":684,"transactions":685,"vwap":686},"2026-07-13",37.835,37.745,37.7581,1778.091427,46,37.7659,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":437,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-10",37.59,37.65,0.53,600,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":172,"transactions":9,"vwap":696},"2026-07-09",37.63,37.45,-0.23,-0.61,{"date":700,"open":18,"high":701,"low":702,"close":702,"change":697,"percent_change":698,"volume":703,"transactions":9,"vwap":702},"2026-07-08",37.94,37.68,1700,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",37.86,38.080002,37.77,37.91,0.39,1.04,2400,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":329,"volume":719,"transactions":9,"vwap":717},"2026-07-06",37.67,37.46,37.52,-0.04,3100,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",37.56,0.62,1.68,100,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",36.88,37.040001,36.94,-0.21,-0.57,2500,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-30",37.24,37.3,37.15,-0.32,-0.85,2700,{"date":743,"open":186,"high":186,"low":673,"close":673,"change":335,"percent_change":744,"volume":745,"transactions":9,"vwap":673},"2026-06-29",-0.64,500,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":718,"percent_change":329,"volume":745,"transactions":9,"vwap":749},"2026-06-26",37.84,37.71,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":227,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-25",37.9,37.75,0.75,400,{"date":757,"open":722,"high":722,"low":673,"close":673,"change":758,"percent_change":759,"volume":745,"transactions":9,"vwap":673},"2026-06-24",-0.15,-0.4,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":21,"percent_change":125,"volume":725,"transactions":9,"vwap":762},"2026-06-23",37.62,{"date":764,"open":689,"high":690,"low":673,"close":673,"change":765,"percent_change":145,"volume":766,"transactions":9,"vwap":673},"2026-06-22",0.14,4200,{"date":768,"open":749,"high":749,"low":769,"close":770,"change":359,"percent_change":731,"volume":733,"transactions":9,"vwap":770},"2026-06-18",37.31,37.33,{"date":772,"open":753,"high":708,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-17",37.35,37.41,-0.55,-1.45,1200,{"date":779,"open":780,"high":781,"low":752,"close":782,"change":257,"percent_change":310,"volume":783,"transactions":9,"vwap":782},"2026-06-16",38.13,38.14,37.96,1600,{"date":785,"open":786,"high":786,"low":701,"close":701,"change":266,"percent_change":275,"volume":777,"transactions":9,"vwap":701},"2026-06-15",38.07,{"date":788,"open":789,"high":789,"low":780,"close":790,"change":227,"percent_change":157,"volume":172,"transactions":9,"vwap":790},"2026-06-12",38.18,38.16,{"date":792,"open":709,"high":793,"low":794,"close":794,"change":437,"percent_change":691,"volume":703,"transactions":9,"vwap":794},"2026-06-11",37.97,37.88,{"date":796,"open":797,"high":797,"low":702,"close":702,"change":666,"percent_change":798,"volume":703,"transactions":9,"vwap":702},"2026-06-10",37.8,0.27,{"date":800,"open":673,"high":801,"low":802,"close":801,"change":803,"percent_change":302,"volume":692,"transactions":9,"vwap":801},"2026-06-09",37.58,37.43,0.11,{"date":805,"open":717,"high":717,"low":673,"close":673,"change":236,"percent_change":806,"volume":755,"transactions":9,"vwap":673},"2026-06-08",-0.43,{"date":808,"open":809,"high":809,"low":695,"close":695,"change":810,"percent_change":421,"volume":811,"transactions":9,"vwap":695},"2026-06-05",37.79,-0.07,800,{"date":813,"open":690,"high":814,"low":690,"close":814,"change":110,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-04",37.7,-0.03,700,{"date":818,"open":819,"high":749,"low":819,"close":749,"change":820,"percent_change":821,"volume":811,"transactions":9,"vwap":749},"2026-06-03",37.54,0.09,0.24,{"date":823,"open":673,"high":762,"low":673,"close":762,"change":150,"percent_change":824,"volume":825,"transactions":9,"vwap":762},"2026-06-02",0.94,1100,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-01",37.34,37.27,-0.51,-1.35,200,{"date":834,"open":793,"high":793,"low":186,"close":186,"change":557,"percent_change":835,"volume":703,"transactions":9,"vwap":186},"2026-05-29",-0.81,{"date":837,"open":790,"high":196,"low":838,"close":838,"change":236,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-28",38.09,-0.42,2000,{"date":842,"open":843,"high":194,"low":844,"close":844,"change":421,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-27",38.31,38.25,-0.49,4500,{"date":848,"open":243,"high":243,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-26",38.44,-0.26,-0.67,1400,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":832,"transactions":9,"vwap":855},"2026-05-22",38.7,0.5,1.31,{"date":859,"open":860,"high":195,"low":861,"close":195,"change":666,"percent_change":862,"volume":863,"transactions":9,"vwap":195},"2026-05-21",38.099998,38.040001,0.26,10100,{"date":865,"open":866,"high":789,"low":860,"close":860,"change":236,"percent_change":839,"volume":867,"transactions":9,"vwap":860},"2026-05-20",38.11,1800,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":633,"percent_change":871,"volume":725,"transactions":9,"vwap":870},"2026-05-19",38.26,0.45,{"date":873,"open":702,"high":838,"low":702,"close":838,"change":319,"percent_change":874,"volume":852,"transactions":9,"vwap":838},"2026-05-18",1.09,{"date":876,"open":748,"high":748,"low":702,"close":702,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":702},"2026-05-15",-0.13,-0.34,900,{"date":881,"open":186,"high":752,"low":186,"close":882,"change":105,"percent_change":514,"volume":883,"transactions":9,"vwap":882},"2026-05-14",37.81,1300,{"date":885,"open":748,"high":752,"low":749,"close":753,"change":359,"percent_change":731,"volume":692,"transactions":9,"vwap":753},"2026-05-13",{"date":887,"open":888,"high":889,"low":722,"close":889,"change":890,"percent_change":891,"volume":703,"transactions":9,"vwap":889},"2026-05-12",37.73,37.83,0.21,0.56,{"date":893,"open":894,"high":762,"low":819,"close":762,"change":145,"percent_change":87,"volume":745,"transactions":9,"vwap":762},"2026-05-11",37.6,{"date":896,"open":696,"high":897,"low":736,"close":736,"change":758,"percent_change":759,"volume":898,"transactions":9,"vwap":736},"2026-05-08",37.51,2800,{"date":900,"open":901,"high":696,"low":902,"close":903,"change":557,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-07",37.4,37.29,37.39,-0.82,4700,{"date":907,"open":715,"high":908,"low":715,"close":814,"change":566,"percent_change":236,"volume":867,"transactions":9,"vwap":814},"2026-05-06",37.74,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":879,"transactions":9,"vwap":913},"2026-05-05",37.64,37.85,37.76,0.19,0.51,{"date":917,"open":908,"high":908,"low":918,"close":919,"change":697,"percent_change":698,"volume":172,"transactions":9,"vwap":919},"2026-05-04",37.53,37.57,{"date":921,"open":752,"high":752,"low":797,"close":797,"change":236,"percent_change":839,"volume":867,"transactions":9,"vwap":797},"2026-05-01",{"date":923,"open":912,"high":782,"low":912,"close":782,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":782},"2026-04-30",0.7,1.88,1900,{"date":928,"open":929,"high":770,"low":929,"close":930,"change":914,"percent_change":915,"volume":883,"transactions":9,"vwap":930},"2026-04-29",37.22,37.26,{"date":932,"open":738,"high":738,"low":933,"close":934,"change":798,"percent_change":36,"volume":811,"transactions":9,"vwap":934},"2026-04-28",37,37.07,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":266,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-27",37.049999,37.21,36.8,-0.59,2300,{"date":943,"open":944,"high":945,"low":933,"close":946,"change":739,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-24",37.17,37.2,37.02,-0.86,3600,{"date":950,"open":929,"high":828,"low":929,"close":828,"change":951,"percent_change":952,"volume":816,"transactions":9,"vwap":828},"2026-04-23",0.8,2.19,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":811,"transactions":9,"vwap":957},"2026-04-22",36.57,36.5,36.54,0.12,0.33,{"date":961,"open":962,"high":957,"low":963,"close":963,"change":207,"percent_change":964,"volume":883,"transactions":9,"vwap":963},"2026-04-21",36.53,36.42,-0.9,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":719,"transactions":9,"vwap":969},"2026-04-20",36.97,36.73,36.75,-0.1,-0.27,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":666,"percent_change":798,"volume":978,"transactions":9,"vwap":977},"2026-04-17",36.51,36.87,36.49,36.85,5200,{"date":980,"open":969,"high":969,"low":981,"close":969,"change":914,"percent_change":982,"volume":898,"transactions":9,"vwap":969},"2026-04-16",36.66,0.52,{"date":984,"open":985,"high":985,"low":976,"close":986,"change":266,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-15",36.65,36.56,-0.6,3900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":758,"percent_change":246,"volume":840,"transactions":9,"vwap":994},"2026-04-14",36.69,36.79,36.58,36.78,{"date":996,"open":997,"high":998,"low":969,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-13",36.77,36.93,0.01,0.03,10800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":207,"percent_change":1007,"volume":733,"transactions":9,"vwap":1006},"2026-04-10",37.029999,36.9,36.92,-0.89,{"date":1009,"open":967,"high":1010,"low":967,"close":1010,"change":803,"percent_change":1011,"volume":879,"transactions":9,"vwap":1010},"2026-04-09",37.25,0.3,{"date":1013,"open":992,"high":1014,"low":969,"close":1014,"change":1011,"percent_change":1015,"volume":879,"transactions":9,"vwap":1014},"2026-04-08",37.14,0.81,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":697,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-07",37.0099983,36.84,-0.62,3000,{"date":1023,"open":1024,"high":934,"low":1024,"close":934,"change":914,"percent_change":982,"volume":1025,"transactions":9,"vwap":934},"2026-04-06",36.72,19700,{"date":1027,"open":992,"high":728,"low":1028,"close":728,"change":820,"percent_change":821,"volume":777,"transactions":9,"vwap":728},"2026-04-02",36.76,{"date":1030,"open":997,"high":977,"low":969,"close":992,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":992},"2026-04-01",-0.63,-1.68,7800,{"date":1035,"open":737,"high":1036,"low":1014,"close":1036,"change":21,"percent_change":125,"volume":172,"transactions":9,"vwap":1036},"2026-03-31",37.42,{"date":1038,"open":673,"high":897,"low":1039,"close":829,"change":1040,"percent_change":1040,"volume":733,"transactions":9,"vwap":829},"2026-03-30",37.19,0,{"date":1042,"open":716,"high":716,"low":1043,"close":829,"change":110,"percent_change":815,"volume":1044,"transactions":9,"vwap":829},"2026-03-27",35.25,7900,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":999,"percent_change":1000,"volume":832,"transactions":9,"vwap":1047},"2026-03-26",37.28,{"date":1049,"open":829,"high":829,"low":829,"close":829,"change":890,"percent_change":1050,"volume":832,"transactions":9,"vwap":829},"2026-03-25",0.57,{"date":1052,"open":1039,"high":770,"low":1053,"close":1053,"change":495,"percent_change":50,"volume":1054,"transactions":9,"vwap":1053},"2026-03-24",37.060001,1500,{"date":1056,"open":1057,"high":730,"low":1057,"close":728,"change":302,"percent_change":1058,"volume":1059,"transactions":9,"vwap":728},"2026-03-23",36.59,0.79,3200,{"date":1061,"open":1062,"high":1062,"low":1057,"close":1057,"change":445,"percent_change":1063,"volume":692,"transactions":9,"vwap":1057},"2026-03-20",36.89,-0.68,{"date":1065,"open":1019,"high":1019,"low":992,"close":1019,"change":1066,"percent_change":1067,"volume":692,"transactions":9,"vwap":1019},"2026-03-19",-0.05,-0.14,{"date":1069,"open":901,"high":901,"low":1062,"close":1062,"change":987,"percent_change":1070,"volume":832,"transactions":9,"vwap":1062},"2026-03-18",-1.6,{"date":1072,"open":762,"high":762,"low":1073,"close":1073,"change":1040,"percent_change":1040,"volume":692,"transactions":9,"vwap":1073},"2026-03-17",37.49,{"date":1075,"open":1073,"high":894,"low":1073,"close":1073,"change":803,"percent_change":302,"volume":1076,"transactions":9,"vwap":1073},"2026-03-16",2100,{"date":1078,"open":672,"high":897,"low":773,"close":1079,"change":395,"percent_change":1080,"volume":712,"transactions":9,"vwap":1079},"2026-03-13",37.38,0.59,{"date":1082,"open":902,"high":769,"low":1083,"close":1083,"change":1084,"percent_change":1066,"volume":1021,"transactions":9,"vwap":1083},"2026-03-12",37.16,-0.02,{"date":1086,"open":944,"high":1087,"low":1083,"close":1087,"change":1088,"percent_change":335,"volume":172,"transactions":9,"vwap":1087},"2026-03-11",37.18,-0.09,{"date":1090,"open":903,"high":903,"low":829,"close":829,"change":1091,"percent_change":1092,"volume":755,"transactions":9,"vwap":829},"2026-03-10",-0.2,-0.53,{"date":1094,"open":934,"high":717,"low":934,"close":673,"change":310,"percent_change":1095,"volume":741,"transactions":9,"vwap":673},"2026-03-09",0.13,{"date":1097,"open":1079,"high":1036,"low":1079,"close":1036,"change":1098,"percent_change":648,"volume":755,"transactions":9,"vwap":1036},"2026-03-06",-0.17,{"date":1100,"open":717,"high":689,"low":1101,"close":689,"change":839,"percent_change":1102,"volume":867,"transactions":9,"vwap":689},"2026-03-05",37.5,-1.1,{"date":1104,"open":17,"high":1105,"low":17,"close":1106,"change":718,"percent_change":329,"volume":1059,"transactions":9,"vwap":1106},"2026-03-04",38.029999,38.0099983,{"date":1108,"open":604,"high":604,"low":794,"close":1109,"change":1110,"percent_change":1111,"volume":783,"transactions":9,"vwap":1109},"2026-03-03",38.049999,-0.36,-0.94,{"date":1113,"open":1114,"high":1115,"low":604,"close":1115,"change":1084,"percent_change":1066,"volume":1116,"transactions":9,"vwap":1115},"2026-03-02",38.37,38.41,3400,{"date":1118,"open":780,"high":1119,"low":780,"close":1119,"change":125,"percent_change":1120,"volume":1021,"transactions":9,"vwap":1119},"2026-02-27",38.43,1.05,{"date":1122,"open":1123,"high":1123,"low":1105,"close":1105,"change":236,"percent_change":839,"volume":941,"transactions":9,"vwap":1105},"2026-02-26",38.19,{"date":1125,"open":1126,"high":1123,"low":1126,"close":1123,"change":970,"percent_change":850,"volume":703,"transactions":9,"vwap":1123},"2026-02-25",38.12,{"date":1128,"open":545,"high":554,"low":653,"close":554,"change":820,"percent_change":821,"volume":719,"transactions":9,"vwap":554},"2026-02-24",{"date":1130,"open":1131,"high":1132,"low":1131,"close":195,"change":437,"percent_change":691,"volume":1133,"transactions":9,"vwap":195},"2026-02-23",37.89,38.23,2200,{"date":1135,"open":1136,"high":1137,"low":1136,"close":181,"change":1000,"percent_change":1138,"volume":816,"transactions":9,"vwap":181},"2026-02-20",37.92,38.02,0.08,{"date":1140,"open":793,"high":1106,"low":793,"close":793,"change":566,"percent_change":236,"volume":733,"transactions":9,"vwap":793},"2026-02-19",{"date":1142,"open":1136,"high":1105,"low":1136,"close":1105,"change":803,"percent_change":302,"volume":1059,"transactions":9,"vwap":1105},"2026-02-18",{"date":1144,"open":790,"high":790,"low":912,"close":1136,"change":697,"percent_change":987,"volume":712,"transactions":9,"vwap":1136},"2026-02-17",{"date":1146,"open":843,"high":843,"low":653,"close":653,"change":765,"percent_change":1147,"volume":1148,"transactions":9,"vwap":653},"2026-02-13",0.37,6300,{"date":1150,"open":1151,"high":1151,"low":1106,"close":1106,"change":877,"percent_change":878,"volume":703,"transactions":9,"vwap":1106},"2026-02-12",38.3,{"date":1153,"open":1154,"high":781,"low":1154,"close":781,"change":1155,"percent_change":724,"volume":1156,"transactions":9,"vwap":781},"2026-02-11",37.93,0.63,17200,{"date":1158,"open":716,"high":911,"low":716,"close":897,"change":803,"percent_change":302,"volume":898,"transactions":9,"vwap":897},"2026-02-10",{"date":1160,"open":1161,"high":1161,"low":930,"close":901,"change":877,"percent_change":217,"volume":741,"transactions":9,"vwap":901},"2026-02-09",37.44,{"date":1163,"open":770,"high":918,"low":770,"close":918,"change":150,"percent_change":824,"volume":1164,"transactions":9,"vwap":918},"2026-02-06",4300,{"date":1166,"open":770,"high":828,"low":1167,"close":1087,"change":1066,"percent_change":877,"volume":719,"transactions":9,"vwap":1087},"2026-02-05",37.13,{"date":1169,"open":946,"high":770,"low":946,"close":1170,"change":691,"percent_change":1171,"volume":1054,"transactions":9,"vwap":1170},"2026-02-04",37.23,1.44,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":505,"percent_change":454,"volume":1177,"transactions":9,"vwap":1176},"2026-02-03",36.25,36.81,36.7,5600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":310,"percent_change":765,"volume":948,"transactions":9,"vwap":1183},"2026-02-02",36.15,36.32,36.040001,36.26,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":723,"percent_change":1189,"volume":926,"transactions":9,"vwap":1187},"2026-01-30",35.81,36.21,35.76,1.74,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":958,"percent_change":1194,"volume":783,"transactions":9,"vwap":1193},"2026-01-29",35.7,35.59,0.34,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1000,"percent_change":1138,"volume":867,"transactions":9,"vwap":1200},"2026-01-28",35.58,35.61,35.41,35.47,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":633,"percent_change":369,"volume":816,"transactions":9,"vwap":1204},"2026-01-27",35.36,35.44,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":633,"percent_change":369,"volume":926,"transactions":9,"vwap":1208},"2026-01-26",35.12,35.27,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":284,"percent_change":803,"volume":840,"transactions":9,"vwap":1212},"2026-01-23",35.040001,35.099998,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":359,"percent_change":697,"volume":692,"transactions":9,"vwap":1216},"2026-01-22",35.15,35.060001,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":145,"percent_change":874,"volume":703,"transactions":9,"vwap":1220},"2026-01-21",34.91,35.14,34.9,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":878,"percent_change":1226,"volume":741,"transactions":9,"vwap":1225},"2026-01-20",34.86,34.76,-0.97,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1212,"change":1000,"percent_change":820,"volume":1133,"transactions":9,"vwap":1212},"2026-01-16",35.0099983,35.11,34.97,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":257,"percent_change":105,"volume":1133,"transactions":9,"vwap":1236},"2026-01-15",35.029999,35.19,35.07,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":486,"percent_change":1241,"volume":733,"transactions":9,"vwap":1240},"2026-01-14",34.51,35.049999,1.56,{"date":1243,"open":1244,"high":1239,"low":1244,"close":1239,"change":820,"percent_change":862,"volume":883,"transactions":9,"vwap":1239},"2026-01-13",34.42,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1244,"change":1084,"percent_change":566,"volume":1076,"transactions":9,"vwap":1244},"2026-01-12",34.49,34.36,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":514,"percent_change":1254,"volume":1177,"transactions":9,"vwap":1253},"2026-01-09",34.37,34.46,34.44,0.47,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":891,"percent_change":1260,"volume":846,"transactions":9,"vwap":1259},"2026-01-08",33.64,34.32,34.28,1.66,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":759,"percent_change":1265,"volume":883,"transactions":9,"vwap":1264},"2026-01-07",33.9,33.72,-1.17,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":105,"percent_change":495,"volume":1272,"transactions":9,"vwap":1271},"2026-01-06",34.15,34.17,34.07,34.12,15500,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":765,"percent_change":319,"volume":1278,"transactions":9,"vwap":1277},"2026-01-05",33.96,34.080002,34.060001,5900,{"date":1280,"open":1257,"high":248,"low":1257,"close":1281,"change":1095,"percent_change":145,"volume":1282,"transactions":9,"vwap":1281},"2026-01-02",33.92,7500,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1092,"volume":1116,"transactions":9,"vwap":1286},"2025-12-31",33.94,33.79,-0.18,{"date":1289,"open":248,"high":248,"low":1281,"close":1290,"change":257,"percent_change":105,"volume":1291,"transactions":9,"vwap":1290},"2025-12-30",33.97,5100,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":70,"volume":1021,"transactions":9,"vwap":1296},"2025-12-29",34.029999,33.93,33.95,-0.37,{"date":1299,"open":1248,"high":1248,"low":1300,"close":1258,"change":1066,"percent_change":758,"volume":883,"transactions":9,"vwap":1258},"2025-12-26",34.24,{"date":1302,"open":1269,"high":1251,"low":1269,"close":1251,"change":765,"percent_change":319,"volume":172,"transactions":9,"vwap":1251},"2025-12-24",{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1084,"percent_change":566,"volume":745,"transactions":9,"vwap":1306},"2025-12-23",34.21,34.23,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":821,"percent_change":1312,"volume":905,"transactions":9,"vwap":1311},"2025-12-22",34.19,34.27,34.25,0.71,{"date":1314,"open":1305,"high":1315,"low":1316,"close":1316,"change":329,"percent_change":739,"volume":1054,"transactions":9,"vwap":1316},"2025-12-19",34.22,34.0099983,{"date":1318,"open":1319,"high":1319,"low":1271,"close":1271,"change":877,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1271},"2025-12-18",34.3,-0.38,5300,{"date":1323,"open":1324,"high":1259,"low":1325,"close":1311,"change":395,"percent_change":462,"volume":1326,"transactions":9,"vwap":1311},"2025-12-17",34.18,34.13,4600,{"date":1328,"open":1309,"high":1309,"low":1294,"close":1294,"change":1320,"percent_change":1102,"volume":941,"transactions":9,"vwap":1294},"2025-12-16",{"date":1330,"open":1248,"high":1331,"low":1259,"close":1331,"change":437,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-12-15",34.41,0.58,2600,{"date":1335,"open":1277,"high":1305,"low":1277,"close":1305,"change":21,"percent_change":505,"volume":1164,"transactions":9,"vwap":1305},"2025-12-12",{"date":1337,"open":1338,"high":1339,"low":1316,"close":1277,"change":820,"percent_change":862,"volume":1291,"transactions":9,"vwap":1277},"2025-12-11",34.049999,34.16,{"date":1341,"open":1264,"high":1290,"low":1264,"close":1290,"change":1147,"percent_change":1342,"volume":1116,"transactions":9,"vwap":1290},"2025-12-10",1.1,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":329,"percent_change":207,"volume":867,"transactions":9,"vwap":1347},"2025-12-09",33.71,33.76,33.6,{"date":1349,"open":1286,"high":1350,"low":1345,"close":1345,"change":445,"percent_change":350,"volume":1133,"transactions":9,"vwap":1345},"2025-12-08",33.8,{"date":1352,"open":1353,"high":1353,"low":1275,"close":1275,"change":970,"percent_change":1354,"volume":172,"transactions":9,"vwap":1275},"2025-12-05",34.099998,-0.29,{"date":1356,"open":1269,"high":1269,"low":1277,"close":1277,"change":1098,"percent_change":198,"volume":840,"transactions":9,"vwap":1277},"2025-12-04",{"date":1358,"open":1270,"high":1359,"low":1270,"close":1306,"change":120,"percent_change":157,"volume":988,"transactions":9,"vwap":1306},"2025-12-03",34.34,{"date":1361,"open":1285,"high":1362,"low":1363,"close":1362,"change":236,"percent_change":1364,"volume":783,"transactions":9,"vwap":1362},"2025-12-02",33.98,33.89,-0.47,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":971,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-01",34.38,34.14,-0.78,4100,{"date":1372,"open":1373,"high":1331,"low":1373,"close":1331,"change":21,"percent_change":505,"volume":816,"transactions":9,"vwap":1331},"2025-11-28",34.31,{"date":1375,"open":1324,"high":1376,"low":1324,"close":1377,"change":437,"percent_change":1080,"volume":1378,"transactions":9,"vwap":1377},"2025-11-26",34.33,34.26,2900,{"date":1380,"open":1263,"high":1277,"low":1381,"close":1277,"change":959,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1277},"2025-11-25",33.86,0.98,3800,{"date":1385,"open":1263,"high":1263,"low":1386,"close":1387,"change":970,"percent_change":540,"volume":1370,"transactions":9,"vwap":1387},"2025-11-24",33.68,33.73,{"date":1389,"open":1387,"high":1316,"low":1264,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-11-21",33.83,0.42,1.26,8400,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":421,"percent_change":732,"volume":1164,"transactions":9,"vwap":1397},"2025-11-20",33.53,33.41,{"date":1399,"open":1400,"high":1401,"low":1396,"close":1347,"change":421,"percent_change":1402,"volume":1177,"transactions":9,"vwap":1347},"2025-11-19",33.63,33.66,-0.56,{"date":1404,"open":1405,"high":1406,"low":1257,"close":1286,"change":821,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1286},"2025-11-18",33.7,33.85,0.72,6100,{"date":1410,"open":1264,"high":1411,"low":1412,"close":1412,"change":1098,"percent_change":198,"volume":1413,"transactions":9,"vwap":1412},"2025-11-17",33.78,33.55,3300,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1264,"change":1418,"percent_change":1419,"volume":988,"transactions":9,"vwap":1264},"2025-11-14",33.51,33.82,2.37,7.56,{"date":1421,"open":1350,"high":1381,"low":24,"close":24,"change":1422,"percent_change":1423,"volume":941,"transactions":9,"vwap":24},"2025-11-13",-2.33,-6.92,{"date":1425,"open":1426,"high":1386,"low":1426,"close":1386,"change":1084,"percent_change":566,"volume":745,"transactions":9,"vwap":1386},"2025-11-12",33.65,{"date":1428,"open":1429,"high":1405,"low":1429,"close":1405,"change":486,"percent_change":1430,"volume":1333,"transactions":9,"vwap":1405},"2025-11-11",33.19,1.63,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":890,"volume":692,"transactions":9,"vwap":1434},"2025-11-10",33.14,33.16,0.07,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":1442,"volume":926,"transactions":9,"vwap":1439},"2025-11-07",32.97,33.09,32.94,0.31,0.95,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":815,"percent_change":1088,"volume":719,"transactions":9,"vwap":1447},"2025-11-06",32.88,32.89,32.78,{"date":1449,"open":1446,"high":1446,"low":1450,"close":1450,"change":437,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-05",32.81,0.61,300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1435,"percent_change":395,"volume":1393,"transactions":9,"vwap":1456},"2025-11-04",32.53,32.61,32.49,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":557,"percent_change":1111,"volume":1076,"transactions":9,"vwap":1462},"2025-11-03",32.79,32.48,32.54,{"date":1464,"open":1465,"high":1466,"low":1447,"close":1466,"change":257,"percent_change":105,"volume":1076,"transactions":9,"vwap":1466},"2025-10-31",32.82,32.85,{"date":1468,"open":1469,"high":668,"low":1470,"close":1470,"change":877,"percent_change":470,"volume":1471,"transactions":9,"vwap":1470},"2025-10-30",32.96,32.83,3700,{"date":1473,"open":1474,"high":1474,"low":1440,"close":1469,"change":739,"percent_change":1475,"volume":777,"transactions":9,"vwap":1469},"2025-10-29",33.07,-0.96,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1110,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-10-28",33.54,33.28,-1.07,38400,{"date":1483,"open":1484,"high":1257,"low":1484,"close":1257,"change":1095,"percent_change":710,"volume":755,"transactions":9,"vwap":1257},"2025-10-27",33.59,{"date":1486,"open":1487,"high":1487,"low":1416,"close":1416,"change":970,"percent_change":540,"volume":879,"transactions":9,"vwap":1416},"2025-10-24",33.58,{"date":1489,"open":1401,"high":1490,"low":1491,"close":1491,"change":877,"percent_change":470,"volume":766,"transactions":9,"vwap":1491},"2025-10-23",33.67,33.61,{"date":1493,"open":1387,"high":1350,"low":1345,"close":1494,"change":257,"percent_change":105,"volume":1378,"transactions":9,"vwap":1494},"2025-10-22",33.74,{"date":1496,"open":1386,"high":1264,"low":1490,"close":1264,"change":815,"percent_change":1088,"volume":1452,"transactions":9,"vwap":1264},"2025-10-21",{"date":1498,"open":1345,"high":1499,"low":1400,"close":1499,"change":495,"percent_change":486,"volume":1370,"transactions":9,"vwap":1499},"2025-10-20",33.75,{"date":1501,"open":1397,"high":1502,"low":1503,"close":1502,"change":302,"percent_change":1504,"volume":825,"transactions":9,"vwap":1502},"2025-10-17",33.57,33.38,0.87,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1479,"change":731,"percent_change":1031,"volume":825,"transactions":9,"vwap":1479},"2025-10-16",33.3,33.26,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":970,"percent_change":540,"volume":816,"transactions":9,"vwap":1512},"2025-10-15",33.42,33.49,{"date":1514,"open":1515,"high":1484,"low":1515,"close":1484,"change":120,"percent_change":754,"volume":816,"transactions":9,"vwap":1484},"2025-10-14",33.46,{"date":1517,"open":1508,"high":1518,"low":1508,"close":1518,"change":803,"percent_change":959,"volume":852,"transactions":9,"vwap":1518},"2025-10-13",33.34,{"date":1520,"open":1521,"high":1491,"low":1522,"close":1522,"change":445,"percent_change":1523,"volume":703,"transactions":9,"vwap":1522},"2025-10-10",33.44,33.23,-0.75,{"date":1525,"open":1526,"high":1526,"low":1521,"close":1527,"change":617,"percent_change":1110,"volume":766,"transactions":9,"vwap":1527},"2025-10-09",33.56,33.48,{"date":1529,"open":1401,"high":1401,"low":1396,"close":1347,"change":970,"percent_change":540,"volume":1530,"transactions":9,"vwap":1347},"2025-10-08",5500,{"date":1532,"open":1533,"high":1345,"low":1502,"close":1405,"change":284,"percent_change":958,"volume":1054,"transactions":9,"vwap":1405},"2025-10-07",33.62,{"date":1535,"open":1363,"high":1363,"low":1347,"close":1401,"change":617,"percent_change":1110,"volume":1536,"transactions":9,"vwap":1401},"2025-10-06",23600,{"date":1538,"open":1494,"high":1363,"low":1387,"close":1411,"change":765,"percent_change":1391,"volume":941,"transactions":9,"vwap":1411},"2025-10-03",{"date":1540,"open":1541,"high":1541,"low":1533,"close":1257,"change":877,"percent_change":1320,"volume":948,"transactions":9,"vwap":1257},"2025-10-02",33.77,{"date":1543,"open":1345,"high":1411,"low":1257,"close":1541,"change":758,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1541},"2025-10-01",-0.44,7300,{"date":1547,"open":1411,"high":1281,"low":1548,"close":1281,"change":395,"percent_change":462,"volume":840,"transactions":9,"vwap":1281},"2025-09-30",33.69,{"date":1550,"open":1548,"high":1345,"low":1491,"close":1405,"change":877,"percent_change":1320,"volume":1551,"transactions":9,"vwap":1405},"2025-09-29",6800,{"date":1553,"open":1350,"high":1390,"low":1411,"close":1390,"change":821,"percent_change":1312,"volume":811,"transactions":9,"vwap":1390},"2025-09-26",{"date":1555,"open":1541,"high":1286,"low":1487,"close":1484,"change":421,"percent_change":1402,"volume":1370,"transactions":9,"vwap":1484},"2025-09-25",{"date":1557,"open":1406,"high":1558,"low":1411,"close":1411,"change":257,"percent_change":105,"volume":898,"transactions":9,"vwap":1411},"2025-09-24",33.87,{"date":1560,"open":1387,"high":1541,"low":1548,"close":1346,"change":395,"percent_change":135,"volume":867,"transactions":9,"vwap":1346},"2025-09-23",{"date":1562,"open":1563,"high":1401,"low":1564,"close":1478,"change":810,"percent_change":731,"volume":1059,"transactions":9,"vwap":1478},"2025-09-22",33.37,32.71,{"date":1566,"open":1400,"high":1405,"low":1347,"close":1491,"change":877,"percent_change":470,"volume":926,"transactions":9,"vwap":1491},"2025-09-19",{"date":1568,"open":1499,"high":1346,"low":1494,"close":1494,"change":110,"percent_change":815,"volume":1413,"transactions":9,"vwap":1494},"2025-09-18",{"date":1570,"open":1263,"high":248,"low":1499,"close":1499,"change":958,"percent_change":1571,"volume":1133,"transactions":9,"vwap":1499},"2025-09-17",0.36,{"date":1573,"open":1347,"high":1405,"low":1347,"close":1400,"change":257,"percent_change":105,"volume":1574,"transactions":9,"vwap":1400},"2025-09-16",6200,{"date":1576,"open":1548,"high":1548,"low":1491,"close":1491,"change":697,"percent_change":1063,"volume":745,"transactions":9,"vwap":1491},"2025-09-15",{"date":1578,"open":248,"high":248,"low":1579,"close":1579,"change":445,"percent_change":1580,"volume":852,"transactions":9,"vwap":1579},"2025-09-12",33.84,-0.73,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1147,"percent_change":1342,"volume":1333,"transactions":9,"vwap":1584},"2025-09-11",33.99,34.09,{"date":1586,"open":1499,"high":1499,"low":1347,"close":1264,"change":815,"percent_change":1088,"volume":1021,"transactions":9,"vwap":1264},"2025-09-10",{"date":1588,"open":1346,"high":1350,"low":1387,"close":1499,"change":284,"percent_change":958,"volume":840,"transactions":9,"vwap":1499},"2025-09-09",{"date":1590,"open":1281,"high":1281,"low":1396,"close":1345,"change":1098,"percent_change":198,"volume":1591,"transactions":9,"vwap":1345},"2025-09-08",4800,{"date":1593,"open":1594,"high":1594,"low":1346,"close":1595,"change":359,"percent_change":335,"volume":1326,"transactions":9,"vwap":1595},"2025-09-05",34.040001,33.88,{"date":1597,"open":1406,"high":1275,"low":1406,"close":1275,"change":310,"percent_change":21,"volume":1413,"transactions":9,"vwap":1275},"2025-09-04",{"date":1599,"open":1295,"high":1295,"low":1286,"close":1600,"change":971,"percent_change":1601,"volume":777,"transactions":9,"vwap":1600},"2025-09-03",33.91,-0.79,{"date":1603,"open":1300,"high":1300,"low":1271,"close":1324,"change":877,"percent_change":1320,"volume":719,"transactions":9,"vwap":1324},"2025-09-02",{"date":1605,"open":1300,"high":1373,"low":1300,"close":1373,"change":958,"percent_change":150,"volume":1333,"transactions":9,"vwap":1373},"2025-08-29",{"date":1607,"open":1584,"high":1309,"low":1584,"close":1309,"change":970,"percent_change":1354,"volume":745,"transactions":9,"vwap":1309},"2025-08-28",{"date":1609,"open":1300,"high":1258,"low":1300,"close":1610,"change":820,"percent_change":862,"volume":1378,"transactions":9,"vwap":1610},"2025-08-27",34.29,{"date":1612,"open":1300,"high":1300,"low":1584,"close":1613,"change":810,"percent_change":1091,"volume":703,"transactions":9,"vwap":1613},"2025-08-26",34.2,{"date":1615,"open":1377,"high":1258,"low":1300,"close":1310,"change":697,"percent_change":851,"volume":1021,"transactions":9,"vwap":1310},"2025-08-25",{"date":1617,"open":1239,"high":1239,"low":1247,"close":1618,"change":486,"percent_change":1619,"volume":692,"transactions":9,"vwap":1618},"2025-08-22",34.5,1.59,{"date":1621,"open":1583,"high":1583,"low":1275,"close":1275,"change":999,"percent_change":1000,"volume":745,"transactions":9,"vwap":1275},"2025-08-21",{"date":1623,"open":1390,"high":1276,"low":1390,"close":1296,"change":1095,"percent_change":145,"volume":1021,"transactions":9,"vwap":1296},"2025-08-20",{"date":1625,"open":1286,"high":1390,"low":1286,"close":1417,"change":821,"percent_change":1312,"volume":172,"transactions":9,"vwap":1417},"2025-08-19",{"date":1627,"open":1426,"high":1401,"low":1502,"close":1487,"change":329,"percent_change":207,"volume":783,"transactions":9,"vwap":1487},"2025-08-18",{"date":1629,"open":1426,"high":1350,"low":1426,"close":1548,"change":815,"percent_change":1088,"volume":816,"transactions":9,"vwap":1548},"2025-08-15",{"date":1631,"open":1478,"high":1264,"low":1478,"close":1264,"change":718,"percent_change":617,"volume":1133,"transactions":9,"vwap":1264},"2025-08-14",{"date":1633,"open":1634,"high":1346,"low":1634,"close":1346,"change":871,"percent_change":1635,"volume":1408,"transactions":9,"vwap":1346},"2025-08-13",33.43,1.35,{"date":1637,"open":1638,"high":1639,"low":1508,"close":1638,"change":1011,"percent_change":1640,"volume":777,"transactions":9,"vwap":1638},"2025-08-12",33.31,33.33,0.91,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":758,"percent_change":648,"volume":811,"transactions":9,"vwap":1645},"2025-08-11",33.18,32.99,33.0099983,{"date":1647,"open":1433,"high":1434,"low":1648,"close":1434,"change":633,"percent_change":982,"volume":1378,"transactions":9,"vwap":1434},"2025-08-08",33.11,{"date":1650,"open":1651,"high":1644,"low":1651,"close":1644,"change":1138,"percent_change":821,"volume":755,"transactions":9,"vwap":1644},"2025-08-07",32.98,{"date":1653,"open":1469,"high":1654,"low":1655,"close":1655,"change":359,"percent_change":335,"volume":1021,"transactions":9,"vwap":1655},"2025-08-06",33.040001,32.91,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1644,"change":820,"percent_change":798,"volume":1054,"transactions":9,"vwap":1644},"2025-08-05",32.87,33.02,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":924,"volume":719,"transactions":9,"vwap":1664},"2025-08-04",32.8,32.92,32.9,0.23,{"date":1667,"open":1668,"high":1668,"low":1462,"close":1669,"change":758,"percent_change":584,"volume":1471,"transactions":9,"vwap":1669},"2025-08-01",32.73,32.67,{"date":1671,"open":1643,"high":1643,"low":1465,"close":1465,"change":1364,"percent_change":1672,"volume":703,"transactions":9,"vwap":1465},"2025-07-31",-1.41,{"date":1674,"open":1512,"high":1675,"low":1676,"close":1677,"change":207,"percent_change":1678,"volume":1378,"transactions":9,"vwap":1677},"2025-07-30",33.52,33.25,33.29,-0.98,{"date":1680,"open":1681,"high":1533,"low":1512,"close":1533,"change":999,"percent_change":1000,"volume":1370,"transactions":9,"vwap":1533},"2025-07-29",33.5,{"date":1683,"open":1286,"high":1286,"low":1491,"close":1491,"change":1067,"percent_change":246,"volume":1684,"transactions":9,"vwap":1491},"2025-07-28",8000,{"date":1686,"open":1487,"high":1541,"low":1502,"close":1499,"change":1435,"percent_change":890,"volume":1326,"transactions":9,"vwap":1499},"2025-07-25",{"date":1688,"open":1426,"high":1494,"low":1426,"close":1386,"change":970,"percent_change":540,"volume":1278,"transactions":9,"vwap":1386},"2025-07-24",{"date":1690,"open":1426,"high":1411,"low":1426,"close":1411,"change":1138,"percent_change":821,"volume":1691,"transactions":9,"vwap":1411},"2025-07-23",7100,{"date":1693,"open":1478,"high":1405,"low":1397,"close":1405,"change":982,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1405},"2025-07-22",1.57,3500,{"date":1697,"open":1677,"high":1563,"low":1643,"close":1643,"change":815,"percent_change":1088,"volume":1133,"transactions":9,"vwap":1643},"2025-07-21",{"date":1699,"open":1675,"high":1675,"low":1700,"close":1700,"change":1067,"percent_change":839,"volume":703,"transactions":9,"vwap":1700},"2025-07-18",33.21,{"date":1702,"open":1479,"high":1563,"low":1643,"close":1703,"change":227,"percent_change":1704,"volume":1378,"transactions":9,"vwap":1703},"2025-07-17",33.35,0.85,{"date":1706,"open":1651,"high":1707,"low":1469,"close":1474,"change":495,"percent_change":1708,"volume":1695,"transactions":9,"vwap":1474},"2025-07-16",33.099998,0.55,{"date":1710,"open":1711,"high":1711,"low":1446,"close":1446,"change":584,"percent_change":1712,"volume":1177,"transactions":9,"vwap":1446},"2025-07-15",33.2,-1.38,{"date":1714,"open":1715,"high":1563,"low":1716,"close":1703,"change":1067,"percent_change":839,"volume":1076,"transactions":9,"vwap":1703},"2025-07-14",33.32,33.24,{"date":1718,"open":1715,"high":1478,"low":1715,"close":1512,"change":236,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1512},"2025-07-11",-0.48,4400,{"date":1722,"open":1257,"high":1346,"low":1257,"close":1426,"change":1441,"percent_change":1723,"volume":948,"transactions":9,"vwap":1426},"2025-07-10",0.93,{"date":1725,"open":1638,"high":1518,"low":1726,"close":1518,"change":310,"percent_change":21,"volume":766,"transactions":9,"vwap":1518},"2025-07-09",33.17,{"date":1728,"open":1474,"high":1638,"low":1474,"close":1677,"change":1194,"percent_change":625,"volume":719,"transactions":9,"vwap":1677},"2025-07-08",{"date":1730,"open":1676,"high":1676,"low":1731,"close":1732,"change":739,"percent_change":1475,"volume":948,"transactions":9,"vwap":1732},"2025-07-07",32.84,32.95,{"date":1734,"open":1507,"high":1507,"low":1676,"close":1735,"change":1435,"percent_change":890,"volume":1156,"transactions":9,"vwap":1735},"2025-07-03",33.27,{"date":1737,"open":1738,"high":1700,"low":1738,"close":1711,"change":798,"percent_change":608,"volume":1739,"transactions":9,"vwap":1711},"2025-07-02",32.93,27800,{"date":1741,"open":1742,"high":1645,"low":1742,"close":1738,"change":302,"percent_change":1743,"volume":777,"transactions":9,"vwap":1738},"2025-07-01",32.4,0.89,{"date":1745,"open":1746,"high":1747,"low":1455,"close":1747,"change":284,"percent_change":958,"volume":741,"transactions":9,"vwap":1747},"2025-06-30",32.57,32.64,{"date":1749,"open":1750,"high":1456,"low":1751,"close":1752,"change":1095,"percent_change":125,"volume":905,"transactions":9,"vwap":1752},"2025-06-27",32.47,32.43,32.6,{"date":1754,"open":1751,"high":1461,"low":1755,"close":1750,"change":633,"percent_change":691,"volume":1756,"transactions":9,"vwap":1750},"2025-06-26",32.38,6000,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":850,"percent_change":1761,"volume":1164,"transactions":9,"vwap":1760},"2025-06-25",32.35,32.3,-0.8,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":21,"percent_change":1766,"volume":712,"transactions":9,"vwap":1765},"2025-06-24",32.5,32.56,0.46,{"date":1768,"open":1750,"high":1750,"low":1769,"close":1770,"change":958,"percent_change":1147,"volume":733,"transactions":9,"vwap":1770},"2025-06-23",32.24,32.41,{"date":1772,"open":1759,"high":1759,"low":1773,"close":1774,"change":284,"percent_change":958,"volume":733,"transactions":9,"vwap":1774},"2025-06-20",32.27,32.29,{"date":1776,"open":1755,"high":1777,"low":1778,"close":1778,"change":359,"percent_change":445,"volume":840,"transactions":9,"vwap":1778},"2025-06-18",32.39,32.25,{"date":1780,"open":1765,"high":1781,"low":1782,"close":1782,"change":850,"percent_change":1761,"volume":1278,"transactions":9,"vwap":1782},"2025-06-17",32.58,32.33,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1435,"percent_change":395,"volume":755,"transactions":9,"vwap":1786},"2025-06-16",32.69,32.59,{"date":1788,"open":1669,"high":1785,"low":1764,"close":1789,"change":697,"percent_change":1790,"volume":1378,"transactions":9,"vwap":1789},"2025-06-13",32.52,-0.7,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1435,"percent_change":890,"volume":1796,"transactions":9,"vwap":1794},"2025-06-12",32.65,32.75,32.63,12000,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":815,"percent_change":1088,"volume":1802,"transactions":9,"vwap":1801},"2025-06-11",32.74,32.62,32.68,11200,{"date":1804,"open":1801,"high":1668,"low":1805,"close":1564,"change":140,"percent_change":1806,"volume":1054,"transactions":9,"vwap":1564},"2025-06-10",32.66,0.99,{"date":1808,"open":1461,"high":1764,"low":1777,"close":1777,"change":633,"percent_change":691,"volume":1164,"transactions":9,"vwap":1777},"2025-06-09",{"date":1810,"open":1773,"high":1773,"low":1811,"close":1812,"change":1441,"percent_change":1813,"volume":719,"transactions":9,"vwap":1812},"2025-06-06",32.15,32.22,0.97,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":758,"percent_change":1364,"volume":825,"transactions":9,"vwap":1818},"2025-06-05",31.97,32.060001,31.91,{"date":1820,"open":1821,"high":1769,"low":1817,"close":1817,"change":236,"percent_change":198,"volume":1471,"transactions":9,"vwap":1817},"2025-06-04",32.2,{"date":1823,"open":1824,"high":1769,"low":1825,"close":1812,"change":495,"percent_change":891,"volume":777,"transactions":9,"vwap":1812},"2025-06-03",31.96,31.95,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":257,"percent_change":105,"volume":766,"transactions":9,"vwap":1829},"2025-06-02",31.93,32.040001,31.89,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":284,"percent_change":1095,"volume":1835,"transactions":9,"vwap":1834},"2025-05-30",31.86,32.02,4000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":495,"percent_change":1050,"volume":1282,"transactions":9,"vwap":1841},"2025-05-29",31.9,31.99,31.7,31.98,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":540,"percent_change":1847,"volume":1802,"transactions":9,"vwap":1846},"2025-05-28",32.049999,32.07,31.8,-0.93,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1571,"percent_change":115,"volume":1471,"transactions":9,"vwap":1853},"2025-05-27",31.87,32.13,31.84,32.099998,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1084,"percent_change":566,"volume":825,"transactions":9,"vwap":1857},"2025-05-23",31.65,31.74,{"date":1859,"open":1856,"high":1860,"low":1856,"close":1860,"change":329,"percent_change":217,"volume":816,"transactions":9,"vwap":1860},"2025-05-22",31.76,{"date":1862,"open":1825,"high":1825,"low":1850,"close":1850,"change":1402,"percent_change":1863,"volume":883,"transactions":9,"vwap":1850},"2025-05-21",-1.73,{"date":1865,"open":1742,"high":1751,"low":1742,"close":1751,"change":359,"percent_change":445,"volume":811,"transactions":9,"vwap":1751},"2025-05-20",{"date":1867,"open":1774,"high":1868,"low":1774,"close":1868,"change":1000,"percent_change":820,"volume":703,"transactions":9,"vwap":1868},"2025-05-19",32.51,{"date":1870,"open":1774,"high":1461,"low":1774,"close":1461,"change":1665,"percent_change":1312,"volume":703,"transactions":9,"vwap":1461},"2025-05-16",{"date":1872,"open":1844,"high":1778,"low":1844,"close":1778,"change":1391,"percent_change":1873,"volume":766,"transactions":9,"vwap":1778},"2025-05-15",1.32,{"date":1875,"open":1817,"high":1817,"low":1846,"close":1876,"change":1354,"percent_change":964,"volume":1877,"transactions":9,"vwap":1876},"2025-05-14",31.83,18500,{"date":1879,"open":1880,"high":1778,"low":1881,"close":1881,"change":758,"percent_change":584,"volume":1882,"transactions":9,"vwap":1881},"2025-05-13",32.17,32.12,7000,{"date":1884,"open":1760,"high":1885,"low":1769,"close":1773,"change":1312,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1773},"2025-05-12",32.31,2.25,8200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":110,"percent_change":815,"volume":1894,"transactions":9,"vwap":1893},"2025-05-09",31.67,31.72,31.54,31.56,14700,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":890,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-05-08",31.48,31.79,31.57,0.67,7400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1435,"percent_change":395,"volume":1908,"transactions":9,"vwap":1907},"2025-05-07",31.34,31.46,31.3,31.36,12900,{"date":1910,"open":1904,"high":1911,"low":1912,"close":1912,"change":1287,"percent_change":732,"volume":1278,"transactions":9,"vwap":1912},"2025-05-06",31.42,31.29,{"date":1914,"open":1892,"high":1892,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":745,"transactions":9,"vwap":1916},"2025-05-05",31.44,31.47,-0.28,-0.88,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1571,"percent_change":1925,"volume":1378,"transactions":9,"vwap":1924},"2025-05-02",31.71,31.81,31.69,31.75,1.15,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":731,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-01",31.43,31.63,31.39,-0.66,7200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1084,"percent_change":566,"volume":1756,"transactions":9,"vwap":1936},"2025-04-30",31.22,31.6,31.12,{"date":1939,"open":1911,"high":1940,"low":1911,"close":1941,"change":21,"percent_change":369,"volume":733,"transactions":9,"vwap":1941},"2025-04-29",31.66,31.62,{"date":1943,"open":24,"high":1944,"low":1945,"close":1916,"change":803,"percent_change":150,"volume":1408,"transactions":9,"vwap":1916},"2025-04-28",31.55,31.28,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1907,"change":617,"percent_change":1320,"volume":1950,"transactions":9,"vwap":1907},"2025-04-25",31.45,31.19,10000,{"date":1952,"open":1953,"high":1897,"low":1954,"close":1897,"change":959,"percent_change":1955,"volume":1835,"transactions":9,"vwap":1897},"2025-04-24",31.18,31.16,1.06,{"date":1957,"open":1930,"high":1892,"low":321,"close":1958,"change":1040,"percent_change":1040,"volume":1383,"transactions":9,"vwap":1958},"2025-04-23",31.15,{"date":178,"open":1960,"high":1958,"low":174,"close":1958,"change":227,"percent_change":1640,"volume":1326,"transactions":9,"vwap":1958},30.87]