[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISHP":3,"homepage-market-summary":27,"stock-historical-ISHP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISHP","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},"First Trust Exchange-Traded Fund VI First Trust S-Network E-Commerce ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8492,0.2832,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.3548,33.35,0.0048,0.01,18.9861,42.184,32.054001,337.735259204,12.8,2187,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},42.951,430,156933.814801,-4.4,"2025-04-22",[179,182,188,196,205,212,220,226,232,238,246,253,262,269,276,284,290,297,303,310,316,323,329,335,341,349,356,362,367,375,381,387,394,400,410,416,423,429,436,442,449,455,462,469,477,483,490,496,503,512,519,527,535,542,550,558,564,572,579,585,590,595,600,604,609,613,618,623,628,634,639,643,647,652,656,661,666,671,676,681,686,691,699,704,709,716,721,726,730,734,738,745,750,755,760,765,768,773,778,783,788,794,799,804,808,813,817,821,826,831,836,841,847,852,856,862,867,872,878,883,888,893,898,902,907,912,918,923,928,932,937,942,947,954,959,964,968,975,980,985,989,995,1000,1005,1010,1014,1019,1024,1029,1033,1037,1042,1046,1050,1055,1060,1064,1068,1073,1077,1082,1087,1092,1099,1106,1112,1120,1128,1133,1138,1143,1148,1153,1158,1164,1169,1173,1178,1184,1189,1194,1199,1204,1208,1212,1217,1221,1227,1232,1236,1241,1245,1248,1253,1257,1261,1265,1270,1275,1278,1283,1288,1293,1298,1303,1308,1313,1317,1321,1325,1330,1334,1338,1343,1348,1354,1359,1367,1374,1382,1389,1396,1404,1411,1417,1423,1429,1436,1441,1449,1455,1459,1464,1468,1472,1477,1481,1487,1492,1496,1504,1508,1512,1518,1521,1528,1535,1541,1546,1551,1555,1560,1566,1570,1576,1582,1588,1595,1601,1605,1609,1614,1617,1621,1626,1631,1636,1641,1645,1651,1656,1661,1665,1669,1672,1677,1680,1685,1689,1692,1697,1701,1706,1711,1716,1720,1724,1728,1733,1737,1740,1744,1750,1754,1760,1764,1769,1776,1783,1786,1790,1794,1799,1803,1807,1811,1815,1820,1824,1827,1831,1833,1837,1841,1845,1847,1851,1854,1857,1860,1863,1868,1874,1879,1883,1887,1892,1897,1902,1905,1909,1911,1914,1919,1923,1930,1934,1938,1943,1947,1950,1956,1960,1964,1967,1974,1977,1981,1986,1989,1993,1999,2003,2009,2015,2019,2023,2028,2034,2037,2044,2050,2055,2060,2065],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},16,33.3915,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":21,"transactions":186,"vwap":187},"2026-10-01",-0.1166,-0.35,17,33.3646,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",33.4666,-0.0182,-0.05,59.9861,18,32.4677,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",33.345,33.4848,-0.0852,-0.25,291.9361,23,33.3555,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":180,"vwap":211},"2026-09-28",33.57,-0.2148,-0.64,15.9861,33.5218,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",33.7848,0.0415,0.12,17.9861,15,33.7171,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":193,"transactions":218,"vwap":225},"2026-09-24",33.7433,-0.1872,-0.55,33.7337,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":210,"transactions":186,"vwap":231},"2026-09-23",33.9305,-0.8856,-2.54,34.0194,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":104,"volume":236,"transactions":180,"vwap":237},"2026-09-22",34.8161,0.0211,16.9861,34.6557,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-21",34.795,0.4547,1.32,55.2041,21,34.277,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":194,"vwap":252},"2026-09-18",34.3403,-0.2675,-0.77,19.9861,34.3345,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",34.645,34.6078,0.1232,0.36,1406.9861,20,34.6455,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":218,"vwap":268},"2026-09-16",34.4846,-0.4865,-1.39,13.9981,34.6324,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":180,"vwap":275},"2026-09-15",34.9711,-0.3494,-0.99,22.5391,35.0525,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-14",35.3205,0.4455,1.28,14.9861,14,35.1774,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":217,"transactions":180,"vwap":289},"2026-09-11",34.875,0.3566,1.03,34.6772,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":282,"vwap":296},"2026-09-10",34.5184,-0.1608,-0.46,14.6103,34.4807,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":281,"transactions":218,"vwap":302},"2026-09-09",34.6792,-0.6948,-1.96,34.8276,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":218,"vwap":309},"2026-09-08",35.374,-0.7769,-2.15,14.4541,35.4996,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":210,"transactions":180,"vwap":315},"2026-09-04",36.1509,-0.1082,-0.3,36.0933,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":282,"vwap":322},"2026-09-03",36.2591,0.1942,0.54,13.9861,36.2078,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":321,"transactions":282,"vwap":328},"2026-09-02",36.0649,0.2417,0.67,35.9526,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":321,"transactions":282,"vwap":334},"2026-09-01",35.8232,-0.5984,-1.64,35.9512,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":251,"transactions":282,"vwap":340},"2026-08-31",36.4216,-0.5647,-1.53,36.7433,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":186,"vwap":348},"2026-08-28",34.88,36.9863,0.2009,0.55,115.9861,35.1662,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":186,"vwap":355},"2026-08-27",36.7854,-0.2782,-0.75,114.9861,36.7189,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":321,"transactions":282,"vwap":361},"2026-08-26",37.0636,-0.3864,-1.03,37.192,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":327,"volume":210,"transactions":218,"vwap":366},"2026-08-25",37.45,0.2487,37.3289,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":194,"vwap":374},"2026-08-24",37.11,37.2013,0.2075,0.56,266.9861,37.1093,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":321,"transactions":282,"vwap":380},"2026-08-21",36.9938,0.2628,0.72,36.9413,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":281,"transactions":218,"vwap":386},"2026-08-20",36.731,-0.3133,-0.85,36.6787,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":218,"vwap":393},"2026-08-19",37.0443,0.6846,1.88,14.2551,36.8793,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":347,"transactions":194,"vwap":399},"2026-08-18",36.3597,-0.1762,-0.48,36.534,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-17",36.395,36.595,36.5359,-0.5493,-1.48,637.1911,27,36.5155,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":210,"transactions":218,"vwap":415},"2026-08-14",37.0852,0.1786,0.48,37.0433,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":354,"transactions":180,"vwap":422},"2026-08-13",36.64,36.9066,0.4761,1.31,36.6547,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":281,"transactions":218,"vwap":428},"2026-08-12",36.4305,-0.4751,-1.29,36.5162,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":194,"vwap":435},"2026-08-11",36.9056,-0.1531,-0.41,29.9861,36.8983,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":281,"transactions":218,"vwap":441},"2026-08-10",37.0587,0.1897,0.51,36.9335,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":180,"vwap":448},"2026-08-07",36.869,0.5606,1.54,15.0301,36.7634,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":186,"transactions":218,"vwap":454},"2026-08-06",36.3084,-0.2204,-0.6,35.9869,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":203,"vwap":461},"2026-08-05",36.5288,-0.3194,-0.87,89.370101,36.4999,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":194,"vwap":468},"2026-08-04",36.8482,0.6598,1.82,16.7301,36.6169,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":180,"vwap":476},"2026-08-03",36.12,36.1884,0.5524,1.55,118.506,36.1094,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":321,"transactions":282,"vwap":482},"2026-07-31",35.636,-0.2949,-0.82,35.6203,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":180,"vwap":489},"2026-07-30",35.9309,0.0185,0.05,27.9861,35.8086,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":236,"transactions":218,"vwap":495},"2026-07-29",35.9124,0.0748,0.21,35.8192,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":186,"vwap":502},"2026-07-28",35.8376,0.854,2.44,15.1321,35.5951,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":62,"vwap":511},"2026-07-27",34.6301,34.9836,34.63,1.0152,2.99,683.3451,34.6412,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":180,"vwap":518},"2026-07-24",33.9684,0.2345,0.7,15.5571,33.8782,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":203,"vwap":526},"2026-07-23",33.76,33.7339,-0.5533,-1.61,877.9861,33.7527,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-22",34.2872,-0.4978,-1.43,172.9861,65,34.3646,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":244,"vwap":541},"2026-07-21",34.785,-0.2143,-0.61,21.9861,34.8187,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-20",34.9993,0.0616,0.18,227.9861,226,34.9268,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":244,"vwap":557},"2026-07-17",34.95,34.9377,-0.4269,-1.21,471.5571,34.9494,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":49,"volume":562,"transactions":180,"vwap":563},"2026-07-16",35.3646,0.1736,61.9861,35.395,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":203,"vwap":571},"2026-07-15",35.11,35.191,0.6438,1.86,327,35.1152,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":194,"vwap":578},"2026-07-14",34.5472,0.1615,0.47,17.9551,34.4327,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":21,"transactions":180,"vwap":584},"2026-07-13",34.3857,-0.1563,-0.45,34.4562,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":49,"volume":589,"transactions":9,"vwap":587},"2026-07-10",34.542,0.169,100,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":589,"transactions":9,"vwap":592},"2026-07-09",34.373,0.209,0.61,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":589,"transactions":9,"vwap":597},"2026-07-08",34.164,-0.137,-0.4,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":216,"volume":589,"transactions":9,"vwap":602},"2026-07-07",34.301,0.041,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":589,"transactions":9,"vwap":606},"2026-07-06",34.26,0.171,0.5,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":139,"percent_change":612,"volume":589,"transactions":9,"vwap":611},"2026-07-02",34.089001,0.95,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":589,"transactions":9,"vwap":615},"2026-07-01",33.769,0.731,2.21,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":589,"transactions":9,"vwap":620},"2026-06-30",33.037998,-0.188,-0.57,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":589,"transactions":9,"vwap":625},"2026-06-29",33.226,0.414,1.26,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":589,"transactions":9,"vwap":631},"2026-06-26",32.79,32.812,0.271,0.83,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":589,"transactions":9,"vwap":636},"2026-06-25",32.541,-0.44,-1.33,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":63,"volume":589,"transactions":9,"vwap":641},"2026-06-24",32.981,0.293,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":360,"volume":589,"transactions":9,"vwap":645},"2026-06-23",32.688,-0.341,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":589,"transactions":9,"vwap":649},"2026-06-22",33.028999,-0.543,-1.62,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":414,"volume":589,"transactions":9,"vwap":654},"2026-06-18",33.572,0.159,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":589,"transactions":9,"vwap":658},"2026-06-17",33.413,-0.787,-2.3,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":589,"transactions":9,"vwap":663},"2026-06-16",34.2,-0.032,-0.09,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":589,"transactions":9,"vwap":668},"2026-06-15",34.232,0.517,1.53,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":589,"transactions":9,"vwap":673},"2026-06-12",33.715,-0.214,-0.63,{"date":677,"open":18,"high":678,"low":18,"close":678,"change":679,"percent_change":680,"volume":589,"transactions":9,"vwap":678},"2026-06-11",33.929,0.546,1.64,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":589,"transactions":9,"vwap":683},"2026-06-10",33.383,-0.516,-1.52,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":589,"transactions":9,"vwap":688},"2026-06-09",33.899,0.066,0.2,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-08",33.75,33.862,33.833,0.082,0.24,200,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":589,"transactions":9,"vwap":701},"2026-06-05",33.751,-0.824,-2.38,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":589,"transactions":9,"vwap":706},"2026-06-04",34.575,0.44,1.29,{"date":710,"open":711,"high":606,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-03",33.97,34.135,-0.703,-2.02,600,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":589,"transactions":9,"vwap":718},"2026-06-02",34.838,-0.036,-0.1,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":589,"transactions":9,"vwap":723},"2026-06-01",34.874,0.488,1.42,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":594,"volume":589,"transactions":9,"vwap":728},"2026-05-29",34.386,0.207,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":124,"volume":589,"transactions":9,"vwap":732},"2026-05-28",34.179,0.137,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":49,"volume":589,"transactions":9,"vwap":736},"2026-05-27",34.042,0.165,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-26",33.8,33.877,0.089,0.26,300,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":589,"transactions":9,"vwap":747},"2026-05-22",33.788,-0.23,-0.68,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":589,"transactions":9,"vwap":752},"2026-05-21",34.018002,-0.243,-0.71,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":589,"transactions":9,"vwap":757},"2026-05-20",34.261,0.395,1.17,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":589,"transactions":9,"vwap":762},"2026-05-19",33.866,-0.041,-0.12,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":607,"percent_change":440,"volume":589,"transactions":9,"vwap":767},"2026-05-18",33.907,{"date":769,"open":521,"high":521,"low":770,"close":770,"change":771,"percent_change":772,"volume":589,"transactions":9,"vwap":770},"2026-05-15",33.736,-0.418,-1.22,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":589,"transactions":9,"vwap":775},"2026-05-14",34.154,-0.362,-1.05,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":589,"transactions":9,"vwap":780},"2026-05-13",34.516,0.238,0.69,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":589,"transactions":9,"vwap":785},"2026-05-12",34.278,-0.392,-1.13,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":744,"transactions":9,"vwap":791},"2026-05-11",34.735,34.67,-0.451,-1.28,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":589,"transactions":9,"vwap":796},"2026-05-08",35.121,-0.093,-0.26,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":589,"transactions":9,"vwap":801},"2026-05-07",35.214,-0.197,-0.56,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":725,"volume":589,"transactions":9,"vwap":806},"2026-05-06",35.411,0.495,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":589,"transactions":9,"vwap":810},"2026-05-05",34.916,-0.084,-0.24,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":599,"percent_change":787,"volume":589,"transactions":9,"vwap":816},"2026-05-04",34.992,35,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":49,"volume":589,"transactions":9,"vwap":819},"2026-05-01",35.4,0.174,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":589,"transactions":9,"vwap":823},"2026-04-30",35.226,0.404,1.16,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":589,"transactions":9,"vwap":828},"2026-04-29",34.822,-0.048,-0.14,{"date":832,"open":343,"high":343,"low":833,"close":833,"change":834,"percent_change":835,"volume":698,"transactions":9,"vwap":833},"2026-04-28",34.87,-0.395,-1.12,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":748,"volume":744,"transactions":9,"vwap":839},"2026-04-27",35.24,35.265,-0.083,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":698,"transactions":9,"vwap":844},"2026-04-24",35.305,35.348,0.187,0.53,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":589,"transactions":9,"vwap":849},"2026-04-23",35.161,-0.786,-2.19,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":748,"volume":589,"transactions":9,"vwap":854},"2026-04-22",35.947,-0.082,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":589,"transactions":9,"vwap":859},"2026-04-21",36.15,36.028999,-0.628,-1.71,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":589,"transactions":9,"vwap":864},"2026-04-20",36.657,0.038,0.1,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":589,"transactions":9,"vwap":869},"2026-04-17",36.619,0.671,1.87,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":589,"transactions":9,"vwap":875},"2026-04-16",35.87,35.948,0.291,0.82,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":589,"transactions":9,"vwap":880},"2026-04-15",35.657,0.592,1.69,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":589,"transactions":9,"vwap":885},"2026-04-14",35.064999,0.655,1.9,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":589,"transactions":9,"vwap":890},"2026-04-13",34.41,0.473,1.39,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":589,"transactions":9,"vwap":895},"2026-04-10",33.937,-0.248,-0.73,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":201,"volume":589,"transactions":9,"vwap":900},"2026-04-09",34.185,-0.085,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":589,"transactions":9,"vwap":904},"2026-04-08",34.27,1.058,3.19,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":589,"transactions":9,"vwap":909},"2026-04-07",33.212,0.435,1.33,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":777,"volume":917,"transactions":9,"vwap":915},"2026-04-06",32.95,32.777,-0.348,6400,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":589,"transactions":9,"vwap":920},"2026-04-02",33.125,-0.208,-0.62,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":927,"volume":744,"transactions":9,"vwap":926},"2026-04-01",33.2,33.333,0,{"date":929,"open":926,"high":926,"low":926,"close":926,"change":930,"percent_change":931,"volume":589,"transactions":9,"vwap":926},"2026-03-31",1.217,3.79,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":589,"transactions":9,"vwap":934},"2026-03-30",32.116,0.062,0.19,{"date":938,"open":939,"high":939,"low":23,"close":23,"change":940,"percent_change":941,"volume":698,"transactions":9,"vwap":23},"2026-03-27",32.26,-0.698,-2.13,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":589,"transactions":9,"vwap":944},"2026-03-26",32.752,-0.765,-2.28,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":698,"transactions":9,"vwap":950},"2026-03-25",33.34,33.517,33.32,0.359,1.08,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":589,"transactions":9,"vwap":956},"2026-03-24",33.158,-0.53,-1.57,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":589,"transactions":9,"vwap":961},"2026-03-23",33.688,0.656,1.99,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":851,"volume":589,"transactions":9,"vwap":966},"2026-03-20",33.032001,-0.739,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":171,"transactions":9,"vwap":972},"2026-03-19",33.71,33.798,33.771,-0.259,-0.76,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":589,"transactions":9,"vwap":977},"2026-03-18",34.029999,-0.694,-2,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":589,"transactions":9,"vwap":982},"2026-03-17",34.724,0.203,0.59,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":320,"percent_change":988,"volume":589,"transactions":9,"vwap":987},"2026-03-16",34.521,1.59,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":698,"transactions":9,"vwap":992},"2026-03-13",34.175,33.981,-0.009,-0.03,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":698,"transactions":9,"vwap":997},"2026-03-12",33.99,-0.718,-2.07,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":589,"transactions":9,"vwap":1002},"2026-03-11",34.708,-0.323,-0.92,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":589,"transactions":9,"vwap":1007},"2026-03-10",35.030998,-0.278,-0.79,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":743,"percent_change":156,"volume":589,"transactions":9,"vwap":1013},"2026-03-09",34.46,35.309,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":589,"transactions":9,"vwap":1016},"2026-03-06",35.049,-0.021,-0.06,{"date":1020,"open":833,"high":1021,"low":833,"close":1021,"change":1022,"percent_change":1023,"volume":589,"transactions":9,"vwap":1021},"2026-03-05",35.07,-0.11,-0.31,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":589,"transactions":9,"vwap":1026},"2026-03-04",35.18,0.22,0.63,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":786,"percent_change":1032,"volume":589,"transactions":9,"vwap":1031},"2026-03-03",34.96,-1.11,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1004,"volume":589,"transactions":9,"vwap":1035},"2026-03-02",35.352,-0.329,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":589,"transactions":9,"vwap":1039},"2026-02-27",35.681,-0.13,-0.36,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":440,"volume":589,"transactions":9,"vwap":1044},"2026-02-26",35.811,0.183,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":729,"percent_change":1049,"volume":589,"transactions":9,"vwap":1048},"2026-02-25",35.628,0.58,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":589,"transactions":9,"vwap":1052},"2026-02-24",35.421,0.249,0.71,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":589,"transactions":9,"vwap":1057},"2026-02-23",35.172,-0.91,-2.52,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":633,"volume":589,"transactions":9,"vwap":1062},"2026-02-20",36.082001,0.298,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":922,"volume":589,"transactions":9,"vwap":1066},"2026-02-19",35.784,-0.225,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":589,"transactions":9,"vwap":1070},"2026-02-18",36.0089989,0.497,1.4,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":35,"volume":589,"transactions":9,"vwap":1075},"2026-02-17",35.512,0.257,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":589,"transactions":9,"vwap":1079},"2026-02-13",35.255,-0.138,-0.39,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":589,"transactions":9,"vwap":1084},"2026-02-12",35.393,-1.306,-3.56,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":589,"transactions":9,"vwap":1089},"2026-02-11",36.699,-0.624,-1.67,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-02-10",37.475,37.323,0.049,0.13,400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-02-09",36.07,37.274,0.11,0.3,4000,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1098,"transactions":9,"vwap":1109},"2026-02-06",37.084999,37.164,0.504,1.37,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-02-05",36.9,36.56,36.66,-0.347,-0.94,10500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-02-04",37,37.007,36.89,-0.508,-1.35,500,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":589,"transactions":9,"vwap":1130},"2026-02-03",37.515,-1.242,-3.2,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":589,"transactions":9,"vwap":1135},"2026-02-02",38.757,0.065,0.17,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":589,"transactions":9,"vwap":1140},"2026-01-30",38.692,-0.756,-1.92,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":589,"transactions":9,"vwap":1145},"2026-01-29",39.448,-0.07,-0.18,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":589,"transactions":9,"vwap":1150},"2026-01-28",39.518,-0.381,-0.95,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":589,"transactions":9,"vwap":1155},"2026-01-27",39.899,0.035,0.09,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1098,"transactions":9,"vwap":1161},"2026-01-26",39.84,39.864,0.061,0.15,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":589,"transactions":9,"vwap":1166},"2026-01-23",39.803,-0.081,-0.2,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":86,"volume":698,"transactions":9,"vwap":1171},"2026-01-22",39.884,0.401,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":825,"volume":744,"transactions":9,"vwap":1176},"2026-01-21",39.24,39.483,0.452,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":589,"transactions":9,"vwap":1181},"2026-01-20",39.15,39.030998,-0.842,-2.11,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":589,"transactions":9,"vwap":1186},"2026-01-16",39.873,-0.412,-1.02,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":589,"transactions":9,"vwap":1191},"2026-01-15",40.285,-0.262,-0.65,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":589,"transactions":9,"vwap":1196},"2026-01-14",40.547,-0.273,-0.67,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":589,"transactions":9,"vwap":1201},"2026-01-13",40.82,-0.155,-0.38,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":114,"volume":589,"transactions":9,"vwap":1206},"2026-01-12",40.975,0.459,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1137,"volume":589,"transactions":9,"vwap":1210},"2026-01-09",40.516,0.068,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":589,"transactions":9,"vwap":1214},"2026-01-08",40.448,0.149,0.37,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":250,"volume":589,"transactions":9,"vwap":1219},"2026-01-07",40.299,-0.312,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":911,"volume":1226,"transactions":9,"vwap":1224},"2026-01-06",40.337,40.611,0.535,1100,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":589,"transactions":9,"vwap":1229},"2026-01-05",40.076,0.669,1.7,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1054,"volume":589,"transactions":9,"vwap":1234},"2026-01-02",39.407,0.277,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":698,"transactions":9,"vwap":1238},"2025-12-31",39.13,-0.357,-0.9,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":192,"volume":589,"transactions":9,"vwap":1243},"2025-12-30",39.487,-0.019,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":763,"percent_change":720,"volume":589,"transactions":9,"vwap":1247},"2025-12-29",39.506,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":589,"transactions":9,"vwap":1250},"2025-12-26",39.547,0.345,0.88,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":690,"volume":589,"transactions":9,"vwap":1255},"2025-12-24",39.202,0.077,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":294,"volume":589,"transactions":9,"vwap":1259},"2025-12-23",39.125,-0.179,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":984,"volume":589,"transactions":9,"vwap":1263},"2025-12-22",39.304,0.23,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1104,"volume":744,"transactions":9,"vwap":1268},"2025-12-19",39.14,39.074001,0.116,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":589,"transactions":9,"vwap":1272},"2025-12-18",38.958,0.233,0.6,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1192,"percent_change":1198,"volume":589,"transactions":9,"vwap":1277},"2025-12-17",38.725,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":748,"volume":744,"transactions":9,"vwap":1281},"2025-12-16",39.060001,38.987,-0.091,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":589,"transactions":9,"vwap":1285},"2025-12-15",39.077999,-0.285,-0.72,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":589,"transactions":9,"vwap":1290},"2025-12-12",39.363,-0.58,-1.45,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":139,"volume":698,"transactions":9,"vwap":1296},"2025-12-11",39.92,39.943,0.126,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":589,"transactions":9,"vwap":1300},"2025-12-10",39.817,0.477,1.21,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":589,"transactions":9,"vwap":1305},"2025-12-09",39.34,0.014,0.04,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":589,"transactions":9,"vwap":1310},"2025-12-08",39.326,-0.168,-0.43,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1252,"volume":589,"transactions":9,"vwap":1315},"2025-12-05",39.494,0.346,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":665,"volume":589,"transactions":9,"vwap":1319},"2025-12-04",39.148,-0.037,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":845,"percent_change":414,"volume":1098,"transactions":9,"vwap":1324},"2025-12-03",39.09,39.185,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1022,"volume":698,"transactions":9,"vwap":1328},"2025-12-02",38.985,38.998,-0.043,{"date":1331,"open":1280,"high":1280,"low":1332,"close":1332,"change":1333,"percent_change":1146,"volume":1127,"transactions":9,"vwap":1332},"2025-12-01",39.041,-0.029,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1103,"percent_change":1337,"volume":589,"transactions":9,"vwap":1336},"2025-11-28",39.07,0.28,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":589,"transactions":9,"vwap":1340},"2025-11-26",38.96,0.16,0.41,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":576,"percent_change":1347,"volume":1098,"transactions":9,"vwap":1346},"2025-11-25",38.44,38.8,1.23,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":698,"transactions":9,"vwap":1351},"2025-11-24",38.333,38.33,0.431,1.14,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":589,"transactions":9,"vwap":1356},"2025-11-21",37.899,0.654,1.76,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-11-20",37.5,37.13,37.245,-0.715,-1.88,1400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1022,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-11-19",37.81,37.96,37.77,-0.29,1600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":224,"volume":1381,"transactions":9,"vwap":1379},"2025-11-18",37.99,38.185,37.85,38.07,-0.21,1700,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1373,"transactions":9,"vwap":1386},"2025-11-17",38.795,38.099998,38.28,-0.655,-1.68,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":459,"volume":1395,"transactions":9,"vwap":1393},"2025-11-14",39.2,38.85,38.935,-0.34,1300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1395,"transactions":9,"vwap":1401},"2025-11-13",39.49,39.52,39.18,39.275,-0.716,-1.79,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":1395,"transactions":9,"vwap":1407},"2025-11-12",39.94,39.991,39.91,-0.062,-0.15,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1216,"volume":1366,"transactions":9,"vwap":1415},"2025-11-11",39.88,40.084999,40.053001,0.146,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":1353,"volume":1381,"transactions":9,"vwap":1420},"2025-11-10",39.63,39.907,39.59,0.449,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":689,"percent_change":1137,"volume":1428,"transactions":9,"vwap":1426},"2025-11-07",38.99,39.458,38.86,2300,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":69,"volume":1435,"transactions":9,"vwap":1433},"2025-11-06",39.22,39.67,39.392,-0.431,5100,{"date":1437,"open":1438,"high":145,"low":1438,"close":1439,"change":1256,"percent_change":936,"volume":1440,"transactions":9,"vwap":1439},"2025-11-05",39.53,39.823,2400,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-11-04",39.878,39.62,39.746,-0.66,-1.63,1500,{"date":1450,"open":1451,"high":1451,"low":1408,"close":1452,"change":1453,"percent_change":1454,"volume":171,"transactions":9,"vwap":1452},"2025-11-03",40.424,40.406,-0.016,-0.04,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":994,"volume":589,"transactions":9,"vwap":1457},"2025-10-31",40.422,-0.013,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":589,"transactions":9,"vwap":1461},"2025-10-30",40.435,-0.845,-2.05,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1091,"volume":589,"transactions":9,"vwap":1466},"2025-10-29",41.28,-0.702,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1410,"volume":589,"transactions":9,"vwap":1470},"2025-10-28",41.982,-0.063,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":589,"transactions":9,"vwap":1474},"2025-10-27",42.044998,0.499,1.2,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":633,"volume":589,"transactions":9,"vwap":1479},"2025-10-24",41.546,0.341,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":327,"volume":1486,"transactions":9,"vwap":1484},"2025-10-23",40.94,41.205,0.275,800,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":589,"transactions":9,"vwap":1489},"2025-10-22",40.93,-0.354,-0.86,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":372,"volume":589,"transactions":9,"vwap":1494},"2025-10-21",41.284,0.228,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1395,"transactions":9,"vwap":1501},"2025-10-20",41.07,41.080002,41.055,41.056,0.363,0.89,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":546,"volume":589,"transactions":9,"vwap":1506},"2025-10-17",40.693,0.073,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1198,"volume":589,"transactions":9,"vwap":1510},"2025-10-16",40.62,-0.276,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":589,"transactions":9,"vwap":1515},"2025-10-15",40.73,40.896,0.259,0.64,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1211,"percent_change":1137,"volume":589,"transactions":9,"vwap":1520},"2025-10-14",40.637,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1395,"transactions":9,"vwap":1525},"2025-10-13",40.39,40.58,40.569,0.829,2.09,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-10",39.86,39.74,-1.566,-3.79,700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":427,"volume":1428,"transactions":9,"vwap":1538},"2025-10-09",41.279,41.306,41.16,-0.539,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":258,"volume":1127,"transactions":9,"vwap":1544},"2025-10-08",41.73,41.845,0.151,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":589,"transactions":9,"vwap":1548},"2025-10-07",41.694,-0.49,-1.16,{"date":1552,"open":22,"high":22,"low":22,"close":22,"change":1553,"percent_change":1554,"volume":589,"transactions":9,"vwap":22},"2025-10-06",-0.072,-0.17,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":594,"volume":698,"transactions":9,"vwap":1558},"2025-10-03",42.202,42.256,0.258,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1486,"transactions":9,"vwap":1563},"2025-10-02",41.761,41.998,0.189,0.45,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1022,"volume":589,"transactions":9,"vwap":1568},"2025-10-01",41.809,-0.045,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":744,"transactions":9,"vwap":1573},"2025-09-30",41.66,41.854,-0.343,-0.81,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":698,"transactions":9,"vwap":1579},"2025-09-29",42.2,42.197,0.468,1.12,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":698,"transactions":9,"vwap":1585},"2025-09-26",41.46,41.729,0.127,0.31,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1486,"transactions":9,"vwap":1592},"2025-09-25",41.71,41.77,41.602,-0.371,-0.88,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":690,"volume":1486,"transactions":9,"vwap":1599},"2025-09-24",42.26,42.27,41.973,0.084,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1058,"volume":589,"transactions":9,"vwap":1603},"2025-09-23",41.889,-0.384,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1575,"volume":589,"transactions":9,"vwap":1607},"2025-09-22",42.273,-0.346,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":250,"volume":1098,"transactions":9,"vwap":1612},"2025-09-19",42.85,42.619,-0.332,{"date":1615,"open":173,"high":173,"low":173,"close":173,"change":1616,"percent_change":104,"volume":589,"transactions":9,"vwap":173},"2025-09-18",0.024,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":576,"percent_change":1620,"volume":589,"transactions":9,"vwap":1619},"2025-09-17",42.927,1.11,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1137,"volume":1448,"transactions":9,"vwap":1624},"2025-09-16",42.3,42.457,0.071,{"date":1627,"open":1597,"high":1628,"low":1597,"close":1628,"change":1629,"percent_change":1630,"volume":698,"transactions":9,"vwap":1628},"2025-09-15",42.386,0.273,0.65,{"date":1632,"open":1623,"high":1623,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":744,"transactions":9,"vwap":1633},"2025-09-12",42.113,-0.252,-0.59,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":589,"transactions":9,"vwap":1638},"2025-09-11",42.365,0.621,1.49,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":675,"volume":589,"transactions":9,"vwap":1643},"2025-09-10",41.744,-0.263,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":984,"volume":1650,"transactions":9,"vwap":1648},"2025-09-09",41.96,42.007,0.248,11000,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":589,"transactions":9,"vwap":1653},"2025-09-08",41.759,0.349,0.84,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":494,"volume":1486,"transactions":9,"vwap":1659},"2025-09-05",41.56,41.41,0.087,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1581,"volume":589,"transactions":9,"vwap":1663},"2025-09-04",41.323,0.456,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":139,"volume":589,"transactions":9,"vwap":1667},"2025-09-03",40.867,0.132,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1041,"percent_change":1594,"volume":589,"transactions":9,"vwap":1671},"2025-09-02",40.735,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":192,"volume":698,"transactions":9,"vwap":1675},"2025-08-29",41.049999,41.095001,-0.02,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":983,"percent_change":608,"volume":589,"transactions":9,"vwap":1679},"2025-08-28",41.115,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":589,"transactions":9,"vwap":1682},"2025-08-27",40.912,-0.487,-1.18,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1616,"percent_change":104,"volume":744,"transactions":9,"vwap":1688},"2025-08-26",41.4,41.399,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":896,"percent_change":453,"volume":589,"transactions":9,"vwap":1691},"2025-08-25",41.375,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":589,"transactions":9,"vwap":1694},"2025-08-22",41.623,0.97,2.39,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1394,"volume":589,"transactions":9,"vwap":1699},"2025-08-21",40.653,-0.139,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":589,"transactions":9,"vwap":1703},"2025-08-20",40.792,-0.305,-0.74,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":589,"transactions":9,"vwap":1708},"2025-08-19",41.097,-0.154,-0.37,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":589,"transactions":9,"vwap":1713},"2025-08-18",41.251,0.234,0.57,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":440,"volume":589,"transactions":9,"vwap":1718},"2025-08-15",41.016998,0.208,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":385,"volume":589,"transactions":9,"vwap":1722},"2025-08-14",40.809,-0.349,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":372,"percent_change":1727,"volume":589,"transactions":9,"vwap":1726},"2025-08-13",41.158,1.38,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":446,"volume":698,"transactions":9,"vwap":1731},"2025-08-12",40.65,40.598,0.617,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":754,"volume":589,"transactions":9,"vwap":1735},"2025-08-11",39.981,-0.286,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":598,"percent_change":1394,"volume":589,"transactions":9,"vwap":1739},"2025-08-08",40.267,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1022,"volume":589,"transactions":9,"vwap":1742},"2025-08-07",40.404,-0.046,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1620,"volume":744,"transactions":9,"vwap":1747},"2025-08-06",40.26,40.45,40.15,0.443,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1040,"volume":589,"transactions":9,"vwap":1752},"2025-08-05",40.007,-0.053,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":589,"transactions":9,"vwap":1757},"2025-08-04",39.941,40.060001,0.784,2,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":539,"percent_change":339,"volume":744,"transactions":9,"vwap":1763},"2025-08-01",39.33,39.276,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":707,"volume":698,"transactions":9,"vwap":1767},"2025-07-31",39.93,39.886,0.175,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1240,"volume":1775,"transactions":9,"vwap":1773},"2025-07-30",39.96,39.97,39.711,-0.361,3000,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-07-29",40.18,40.071999,-0.407,-1.01,11100,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1197,"percent_change":1198,"volume":589,"transactions":9,"vwap":1785},"2025-07-28",40.479,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":865,"percent_change":1157,"volume":698,"transactions":9,"vwap":1789},"2025-07-25",40.61,40.752,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1036,"percent_change":1793,"volume":589,"transactions":9,"vwap":1792},"2025-07-24",40.714,-0.8,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":589,"transactions":9,"vwap":1796},"2025-07-23",41.042999,0.347,0.85,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":288,"volume":589,"transactions":9,"vwap":1801},"2025-07-22",40.696,0.416,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":149,"volume":589,"transactions":9,"vwap":1805},"2025-07-21",40.28,0.139,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1715,"volume":589,"transactions":9,"vwap":1809},"2025-07-18",40.141,0.226,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":607,"percent_change":1814,"volume":589,"transactions":9,"vwap":1813},"2025-07-17",39.915,0.43,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":258,"volume":1098,"transactions":9,"vwap":1818},"2025-07-16",39.44,39.744,0.141,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1040,"percent_change":1823,"volume":589,"transactions":9,"vwap":1822},"2025-07-15",39.603,-0.33,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1629,"percent_change":782,"volume":589,"transactions":9,"vwap":1826},"2025-07-14",39.733,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":294,"percent_change":1830,"volume":589,"transactions":9,"vwap":1829},"2025-07-11",39.46,-1.15,{"date":1832,"open":1295,"high":1295,"low":1295,"close":1295,"change":588,"percent_change":1814,"volume":589,"transactions":9,"vwap":1295},"2025-07-10",{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1454,"volume":589,"transactions":9,"vwap":1835},"2025-07-09",39.751,-0.017,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":576,"volume":589,"transactions":9,"vwap":1839},"2025-07-08",39.768,0.188,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":314,"percent_change":353,"volume":589,"transactions":9,"vwap":1844},"2025-07-07",39.64,39.58,{"date":1846,"open":1413,"high":1413,"low":1413,"close":1413,"change":1027,"percent_change":346,"volume":589,"transactions":9,"vwap":1413},"2025-07-03",{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1454,"percent_change":720,"volume":1534,"transactions":9,"vwap":1850},"2025-07-02",39.65,39.66,{"date":1852,"open":145,"high":145,"low":1853,"close":1853,"change":1163,"percent_change":144,"volume":698,"transactions":9,"vwap":1853},"2025-07-01",39.7,{"date":1855,"open":1850,"high":1850,"low":1856,"close":1856,"change":1027,"percent_change":372,"volume":698,"transactions":9,"vwap":1856},"2025-06-30",39.55,{"date":1858,"open":1859,"high":1859,"low":1762,"close":1762,"change":494,"percent_change":320,"volume":1534,"transactions":9,"vwap":1762},"2025-06-27",39.401,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1320,"percent_change":665,"volume":589,"transactions":9,"vwap":1862},"2025-06-26",39.12,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":589,"transactions":9,"vwap":1865},"2025-06-25",39.157,-0.203,-0.52,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":589,"transactions":9,"vwap":1871},"2025-06-24",39.32,39.36,0.75,1.94,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":782,"volume":1127,"transactions":9,"vwap":1877},"2025-06-23",38.39,38.61,0.264,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":599,"volume":589,"transactions":9,"vwap":1881},"2025-06-20",38.346,-0.153,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":576,"volume":589,"transactions":9,"vwap":1885},"2025-06-18",38.499,0.179,{"date":1888,"open":1889,"high":1346,"low":1890,"close":1890,"change":1891,"percent_change":555,"volume":1127,"transactions":9,"vwap":1890},"2025-06-17",38.63,38.32,-0.47,{"date":1893,"open":1346,"high":1180,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":698,"transactions":9,"vwap":1894},"2025-06-16",38.79,0.559,1.46,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":744,"transactions":9,"vwap":1899},"2025-06-13",38.231,-0.819,-2.1,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":192,"percent_change":1040,"volume":589,"transactions":9,"vwap":1904},"2025-06-12",39.049999,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":830,"percent_change":1041,"volume":715,"transactions":9,"vwap":1908},"2025-06-11",39.35,39.099998,{"date":1910,"open":1175,"high":1175,"low":1175,"close":1175,"change":865,"percent_change":866,"volume":589,"transactions":9,"vwap":1175},"2025-06-10",{"date":1912,"open":1255,"high":1255,"low":1255,"close":1255,"change":1913,"percent_change":99,"volume":589,"transactions":9,"vwap":1255},"2025-06-09",0.392,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":742,"percent_change":1264,"volume":1098,"transactions":9,"vwap":1918},"2025-06-06",38.789,38.87,38.81,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":697,"volume":589,"transactions":9,"vwap":1921},"2025-06-05",38.721,0.091,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1889,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1889},"2025-06-04",38.6,38.77,0.292,0.76,6700,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":576,"volume":589,"transactions":9,"vwap":1932},"2025-06-03",38.338,0.178,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1104,"percent_change":1937,"volume":698,"transactions":9,"vwap":1936},"2025-06-02",38.16,0.79,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":353,"volume":1534,"transactions":9,"vwap":1941},"2025-05-30",37.65,37.86,-0.288,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1409,"percent_change":1946,"volume":589,"transactions":9,"vwap":1945},"2025-05-29",38.148,-0.16,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":216,"percent_change":139,"volume":589,"transactions":9,"vwap":1949},"2025-05-28",38.21,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":139,"volume":1098,"transactions":9,"vwap":1954},"2025-05-27",38.02,38.22,38.09,0.123,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1307,"volume":589,"transactions":9,"vwap":1958},"2025-05-23",37.967,0.017,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":927,"percent_change":927,"volume":698,"transactions":9,"vwap":1963},"2025-05-22",38.035999,37.95,{"date":1965,"open":1963,"high":1963,"low":1963,"close":1963,"change":1287,"percent_change":1966,"volume":589,"transactions":9,"vwap":1963},"2025-05-21",-1.86,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":481,"volume":1973,"transactions":9,"vwap":1970},"2025-05-20",38.59,38.67,38.54,-0.32,1200,{"date":1975,"open":1425,"high":1425,"low":1425,"close":1425,"change":1976,"percent_change":494,"volume":589,"transactions":9,"vwap":1425},"2025-05-19",0.08,{"date":1978,"open":1894,"high":1979,"low":1894,"close":1979,"change":546,"percent_change":1980,"volume":1534,"transactions":9,"vwap":1979},"2025-05-16",38.91,0.46,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":555,"volume":698,"transactions":9,"vwap":1984},"2025-05-15",38.78,38.73,-0.473,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":642,"percent_change":1872,"volume":589,"transactions":9,"vwap":1988},"2025-05-14",39.203,{"date":1990,"open":1991,"high":1979,"low":1992,"close":1979,"change":494,"percent_change":320,"volume":1448,"transactions":9,"vwap":1979},"2025-05-13",38.84,38.76,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1098,"transactions":9,"vwap":1996},"2025-05-12",38.62,38.7,1.63,4.4,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":1040,"percent_change":185,"volume":744,"transactions":9,"vwap":2002},"2025-05-09",37.24,37.07,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":743,"percent_change":516,"volume":2008,"transactions":9,"vwap":2007},"2025-05-08",37.517,37.527,37.2,4400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":1891,"volume":1973,"transactions":9,"vwap":2013},"2025-05-07",36.96,37.040001,36.94,-0.175,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":1168,"volume":589,"transactions":9,"vwap":2017},"2025-05-06",37.115,-0.075,{"date":2020,"open":1361,"high":2021,"low":2022,"close":2022,"change":487,"percent_change":1097,"volume":1366,"transactions":9,"vwap":2022},"2025-05-05",37.6,37.19,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1503,"percent_change":2027,"volume":715,"transactions":9,"vwap":2026},"2025-05-02",37.135,37.14,2.46,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1097,"percent_change":258,"volume":1395,"transactions":9,"vwap":2033},"2025-05-01",36.27,36.73,36.22,36.25,{"date":2035,"open":874,"high":471,"low":874,"close":471,"change":2036,"percent_change":1867,"volume":1486,"transactions":9,"vwap":471},"2025-04-30",-0.19,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1587,"percent_change":2043,"volume":1534,"transactions":9,"vwap":2042},"2025-04-29",36.16,36.35,36.13,36.31,0.86,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":927,"percent_change":927,"volume":2049,"transactions":9,"vwap":2048},"2025-04-28",36.161,35.98,36,900,{"date":2051,"open":2052,"high":2053,"low":2048,"close":2048,"change":1137,"percent_change":576,"volume":2054,"transactions":9,"vwap":2048},"2025-04-25",36.055,36.28,3700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":608,"percent_change":725,"volume":1098,"transactions":9,"vwap":2058},"2025-04-24",35.82,35.83,35.76,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":707,"percent_change":627,"volume":1098,"transactions":9,"vwap":2064},"2025-04-23",35.78,35.8,35.33,{"date":177,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":129,"volume":744,"transactions":9,"vwap":2067},34.62,34.89,0.27]