[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XAPR":3,"homepage-market-summary":25,"stock-historical-XAPR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XAPR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},38.8,38.7689,38.74,38.795,0.005,0.01,4498,38.8511,35.748,12712.029423701195,98.4,619,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},33.6,13551,4946119.385349,15,"2025-04-28",[180,183,191,201,209,218,229,237,245,255,264,271,278,286,295,302,310,319,327,335,344,350,359,367,374,380,386,394,398,404,410,417,424,429,436,445,453,459,463,472,478,484,490,496,503,510,516,524,532,538,546,554,560,569,576,586,593,601,609,617,622,629,636,640,645,650,656,662,669,675,680,686,690,696,704,710,716,722,729,736,739,744,750,758,764,770,775,783,787,789,791,794,797,802,806,810,815,818,823,829,834,839,844,848,854,860,864,869,877,885,891,898,905,911,916,922,927,935,942,948,956,959,962,964,970,972,974,977,981,985,987,991,997,1004,1009,1014,1019,1025,1031,1034,1040,1043,1046,1049,1053,1057,1063,1067,1070,1076,1082,1088,1092,1095,1097,1102,1105,1107,1109,1112,1117,1121,1124,1129,1134,1138,1142,1144,1147,1150,1158,1162,1165,1167,1170,1174,1176,1180,1183,1188,1191,1195,1200,1203,1206,1211,1214,1217,1221,1225,1228,1230,1233,1237,1241,1243,1247,1251,1256,1261,1265,1270,1277,1283,1289,1292,1295,1299,1304,1307,1312,1316,1322,1327,1332,1338,1343,1348,1354,1359,1366,1374,1381,1388,1393,1397,1405,1410,1413,1417,1421,1426,1429,1433,1436,1441,1445,1448,1452,1457,1462,1466,1472,1477,1482,1489,1495,1500,1503,1510,1515,1518,1523,1528,1531,1534,1539,1544,1547,1552,1556,1560,1565,1569,1572,1576,1579,1583,1586,1591,1595,1599,1603,1607,1614,1620,1623,1627,1632,1638,1642,1647,1651,1653,1658,1662,1666,1670,1674,1678,1680,1685,1691,1696,1702,1709,1715,1718,1724,1731,1736,1741,1744,1747,1752,1756,1761,1765,1771,1776,1780,1785,1789,1793,1798,1802,1808,1810,1814,1818,1823,1828,1832,1837,1841,1847,1856,1862,1867,1872,1880,1885,1891,1895,1898,1903,1907,1912,1916,1920,1923,1927,1930,1935,1938,1944,1950,1957,1963,1967,1970,1976,1981,1988,1995,2002,2008,2014,2020,2027,2032,2039,2043,2049,2055],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},36,38.7616,{"date":184,"open":185,"high":186,"low":185,"close":16,"change":168,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",38.7,38.8499,-0.08,8575.6347,41,38.7573,{"date":192,"open":193,"high":20,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",38.85,38.79,38.825,0.0711,0.18,1563.6347,34,38.8273,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":197,"volume":206,"transactions":207,"vwap":208},"2026-10-05",38.58,38.7539,0.0689,2902.6347,27,38.6928,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":197,"volume":215,"transactions":216,"vwap":217},"2026-10-02",38.675,38.71,38.685,0.0676,1875.6347,33,38.7023,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",38.57,38.66,38.55,38.6174,0.0174,0.05,6590.6347,76,38.6028,{"date":230,"open":221,"high":231,"low":232,"close":232,"change":233,"percent_change":168,"volume":234,"transactions":235,"vwap":236},"2026-09-30",38.69,38.6,-0.01,5432,62,38.6498,{"date":238,"open":203,"high":239,"low":220,"close":240,"change":241,"percent_change":18,"volume":242,"transactions":243,"vwap":244},"2026-09-29",38.65,38.61,0.0048,19733,47,38.632,{"date":246,"open":247,"high":221,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",38.63,38.56,38.6052,-0.0648,-0.17,15683,51,38.5851,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",38.665,38.67,0.06,0.16,874,26,38.6476,{"date":265,"open":232,"high":239,"low":266,"close":240,"change":187,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",38.53,-0.21,7012,38,38.5947,{"date":272,"open":247,"high":231,"low":273,"close":231,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":258},"2026-09-23",38.5701,0.035,0.09,520612,84,{"date":279,"open":280,"high":231,"low":240,"close":281,"change":282,"percent_change":225,"volume":283,"transactions":284,"vwap":285},"2026-09-22",38.62,38.655,0.02,240065,735,38.6749,{"date":287,"open":288,"high":289,"low":222,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",38.585,38.635,0.15,0.39,6299,61,38.5874,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":282,"percent_change":225,"volume":300,"transactions":262,"vwap":301},"2026-09-18",38.43,38.485,38.42,10118,38.4298,{"date":303,"open":297,"high":304,"low":297,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",38.465,0.145,0.38,190,16,38.4348,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":177,"vwap":318},"2026-09-16",38.24,38.32,38.231,-0.06,-0.16,902,38.2393,{"date":320,"open":297,"high":297,"low":321,"close":322,"change":62,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",38.34,38.38,-0.13,13548,73,38.3855,{"date":328,"open":329,"high":330,"low":329,"close":297,"change":331,"percent_change":332,"volume":333,"transactions":207,"vwap":334},"2026-09-14",38.41,38.44,-0.039,-0.1,1157,38.4174,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",38.45,38.469,0.11,0.29,131,14,38.4538,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":251,"volume":189,"transactions":348,"vwap":349},"2026-09-10",38.359,-0.066,12,38.3717,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":251,"volume":356,"transactions":357,"vwap":358},"2026-09-09",38.421,38.435,38.425,-0.0641,798,20,38.4261,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":62,"volume":364,"transactions":365,"vwap":366},"2026-09-08",38.505,38.4891,-0.0209,501,23,38.4947,{"date":368,"open":247,"high":247,"low":369,"close":369,"change":370,"percent_change":62,"volume":371,"transactions":372,"vwap":373},"2026-09-04",38.51,-0.02,1771,25,38.5469,{"date":375,"open":248,"high":248,"low":376,"close":266,"change":48,"percent_change":377,"volume":378,"transactions":177,"vwap":379},"2026-09-03",38.52,0.26,388,38.5369,{"date":381,"open":337,"high":337,"low":297,"close":297,"change":382,"percent_change":197,"volume":383,"transactions":384,"vwap":385},"2026-09-02",0.07,1271,28,38.4332,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",38.36,-0.105,-0.27,125,17,38.3672,{"date":395,"open":329,"high":304,"low":329,"close":304,"change":282,"percent_change":225,"volume":396,"transactions":384,"vwap":397},"2026-08-31",1863,38.4187,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":282,"percent_change":225,"volume":401,"transactions":402,"vwap":403},"2026-08-28",38.445,9,8,38.4654,{"date":405,"open":299,"high":297,"low":299,"close":354,"change":406,"percent_change":163,"volume":407,"transactions":408,"vwap":409},"2026-08-27",0.045,10266,60,38.4218,{"date":411,"open":412,"high":322,"low":412,"close":322,"change":413,"percent_change":382,"volume":414,"transactions":415,"vwap":416},"2026-08-26",38.37,0.025,423,13,38.3728,{"date":418,"open":313,"high":419,"low":313,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":262,"vwap":423},"2026-08-25",38.355,0.055,0.14,1603,38.3287,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":370,"percent_change":62,"volume":427,"transactions":357,"vwap":428},"2026-08-24",38.3,427.264,38.3092,{"date":430,"open":431,"high":321,"low":432,"close":313,"change":259,"percent_change":260,"volume":433,"transactions":434,"vwap":435},"2026-08-21",38.33,38.31,5356,48,38.3236,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":342,"vwap":444},"2026-08-20",38.281,38.3073,38.26,-0.07,-0.18,523,38.2897,{"date":446,"open":447,"high":448,"low":431,"close":431,"change":449,"percent_change":450,"volume":451,"transactions":308,"vwap":452},"2026-08-19",38.375,38.4,0.015,0.04,458,38.3712,{"date":454,"open":432,"high":455,"low":432,"close":455,"change":456,"percent_change":233,"volume":457,"transactions":342,"vwap":458},"2026-08-18",38.315,-0.005,143,38.3077,{"date":460,"open":412,"high":412,"low":313,"close":313,"change":441,"percent_change":442,"volume":461,"transactions":342,"vwap":462},"2026-08-17",474,38.3505,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",38.395,38.39,0.03,0.08,1304,10,38.3952,{"date":473,"open":474,"high":388,"low":474,"close":388,"change":449,"percent_change":450,"volume":475,"transactions":476,"vwap":477},"2026-08-13",38.3401,1182,21,38.3521,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":225,"percent_change":481,"volume":482,"transactions":342,"vwap":483},"2026-08-12",38.345,0.13,221,38.3149,{"date":485,"open":486,"high":313,"low":486,"close":487,"change":449,"percent_change":450,"volume":488,"transactions":365,"vwap":489},"2026-08-11",38.29,38.295,1314,38.2971,{"date":491,"open":431,"high":431,"low":492,"close":492,"change":493,"percent_change":187,"volume":494,"transactions":392,"vwap":495},"2026-08-10",38.28,-0.029,1054,38.3214,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":290,"volume":501,"transactions":415,"vwap":502},"2026-08-07",38.27,38.309,0.059,4652,38.2705,{"date":504,"open":498,"high":498,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":415,"vwap":509},"2026-08-06",38.25,-0.034,-0.09,4696,38.2525,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":275,"volume":514,"transactions":177,"vwap":515},"2026-08-05",38.284,0.0329,51.947849,38.2832,{"date":517,"open":440,"high":440,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",38.2511,0.1361,0.36,601,19,38.246,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":342,"vwap":531},"2026-08-03",38.11,38.115,0.1297,0.34,631,38.1073,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":68,"volume":536,"transactions":402,"vwap":537},"2026-07-31",37.9853,0.1233,39,37.9399,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":177,"vwap":545},"2026-07-30",37.76,37.862,0.2159,0.57,2269,37.7944,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":199,"vwap":553},"2026-07-29",37.69,37.6461,-0.1939,-0.51,3283,37.6716,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":420,"percent_change":290,"volume":558,"transactions":401,"vwap":559},"2026-07-28",37.855,37.84,407,37.8534,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":481,"volume":566,"transactions":567,"vwap":568},"2026-07-27",37.74,37.785,37.72,0.0499,1001,46,37.7387,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":275,"volume":573,"transactions":574,"vwap":575},"2026-07-24",37.7351,0.0338,6,4,37.7375,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":476,"vwap":585},"2026-07-23",37.71,37.73,37.66,37.7013,-0.1737,-0.46,2110,37.6933,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":370,"percent_change":62,"volume":590,"transactions":591,"vwap":592},"2026-07-22",37.941,37.875,106,5,37.9366,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":112,"volume":598,"transactions":599,"vwap":600},"2026-07-21",37.83,37.895,0.1162,5306,58,37.8619,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":-6,"volume":606,"transactions":607,"vwap":608},"2026-07-20",37.79,37.7788,-0.001,356,7,37.7924,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":199,"vwap":616},"2026-07-17",37.82,37.7798,-0.1117,-0.29,4282,37.8073,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":316,"volume":573,"transactions":574,"vwap":621},"2026-07-16",37.8915,-0.0596,37.94,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":290,"volume":627,"transactions":415,"vwap":628},"2026-07-15",37.91,37.9511,0.0561,480,37.9227,{"date":630,"open":631,"high":631,"low":596,"close":596,"change":632,"percent_change":633,"volume":634,"transactions":470,"vwap":635},"2026-07-14",37.918,0.065,0.17,1136,37.9022,{"date":637,"open":611,"high":595,"low":611,"close":595,"change":507,"percent_change":638,"volume":414,"transactions":470,"vwap":639},"2026-07-13",-0.24,37.836,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":421,"volume":172,"transactions":9,"vwap":643},"2026-07-10",37.89,37.92,0.052,{"date":646,"open":642,"high":642,"low":647,"close":647,"change":275,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-09",37.868,0.24,200,{"date":651,"open":564,"high":652,"low":564,"close":653,"change":654,"percent_change":441,"volume":655,"transactions":9,"vwap":653},"2026-07-08",37.81,37.778,-0.027,2700,{"date":657,"open":611,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":172,"transactions":9,"vwap":659},"2026-07-07",37.825,37.805,-0.055,-0.15,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-06",37.78,37.86,0.112,0.3,2200,{"date":670,"open":671,"high":672,"low":580,"close":672,"change":673,"percent_change":282,"volume":674,"transactions":9,"vwap":672},"2026-07-02",37.706,37.748,0.006,800,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":168,"volume":679,"transactions":9,"vwap":677},"2026-07-01",37.742,-0.013,100,{"date":681,"open":579,"high":682,"low":564,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-30",37.755,0.075,0.2,900,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":520,"volume":679,"transactions":9,"vwap":688},"2026-06-29",37.68,0.136,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":163,"volume":172,"transactions":9,"vwap":694},"2026-06-26",37.57,37.525,37.544,0.044,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":259,"volume":703,"transactions":9,"vwap":701},"2026-06-25",37.515,37.55,37.49,37.5,0.024,8900,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":506,"percent_change":507,"volume":709,"transactions":9,"vwap":708},"2026-06-24",37.64,37.447,37.476,2100,{"date":711,"open":712,"high":699,"low":712,"close":713,"change":714,"percent_change":107,"volume":715,"transactions":9,"vwap":713},"2026-06-23",37.43,37.51,-0.145,3400,{"date":717,"open":548,"high":548,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-22",37.655,-0.045,-0.12,500,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-18",37.67,37.7,0.166,0.44,1100,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-17",37.75,37.534,-0.206,-0.55,2600,{"date":737,"open":579,"high":664,"low":578,"close":562,"change":370,"percent_change":62,"volume":738,"transactions":9,"vwap":562},"2026-06-16",3700,{"date":740,"open":731,"high":603,"low":579,"close":540,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":540},"2026-06-15",0.216,0.58,8700,{"date":745,"open":746,"high":747,"low":746,"close":694,"change":748,"percent_change":633,"volume":749,"transactions":9,"vwap":694},"2026-06-12",37.45,37.58,0.064,700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":131,"volume":757,"transactions":9,"vwap":755},"2026-06-11",37.24,37.505,37.23,37.48,0.221,5600,{"date":759,"open":760,"high":760,"low":752,"close":761,"change":251,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-10",37.4,37.259,-0.45,6300,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":316,"volume":715,"transactions":9,"vwap":768},"2026-06-09",37.56,37.3,37.429,-0.061,{"date":771,"open":772,"high":772,"low":700,"close":700,"change":773,"percent_change":382,"volume":774,"transactions":9,"vwap":700},"2026-06-08",37.575,0.028,5800,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-05",37.595,37.372,37.462,-0.258,-0.68,4200,{"date":784,"open":785,"high":785,"low":564,"close":564,"change":450,"percent_change":339,"volume":786,"transactions":9,"vwap":564},"2026-06-04",37.745,1900,{"date":788,"open":688,"high":688,"low":724,"close":688,"change":315,"percent_change":316,"volume":715,"transactions":9,"vwap":688},"2026-06-03",{"date":790,"open":578,"high":562,"low":578,"close":562,"change":17,"percent_change":18,"volume":685,"transactions":9,"vwap":562},"2026-06-02",{"date":792,"open":580,"high":793,"low":580,"close":793,"change":456,"percent_change":233,"volume":728,"transactions":9,"vwap":793},"2026-06-01",37.735,{"date":795,"open":688,"high":562,"low":688,"close":562,"change":275,"percent_change":648,"volume":796,"transactions":9,"vwap":562},"2026-05-29",5900,{"date":798,"open":799,"high":725,"low":747,"close":800,"change":18,"percent_change":467,"volume":801,"transactions":9,"vwap":800},"2026-05-28",37.6,37.65,2900,{"date":803,"open":804,"high":706,"low":804,"close":706,"change":274,"percent_change":275,"volume":805,"transactions":9,"vwap":706},"2026-05-27",37.579,400,{"date":807,"open":808,"high":706,"low":766,"close":809,"change":259,"percent_change":260,"volume":709,"transactions":9,"vwap":809},"2026-05-26",37.62,37.605,{"date":811,"open":812,"high":799,"low":812,"close":813,"change":406,"percent_change":163,"volume":814,"transactions":9,"vwap":813},"2026-05-22",37.53,37.545,4100,{"date":816,"open":812,"high":812,"low":701,"close":701,"change":450,"percent_change":339,"volume":817,"transactions":9,"vwap":701},"2026-05-21",600,{"date":819,"open":755,"high":755,"low":820,"close":820,"change":48,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-20",37.46,0.27,56400,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":62,"percent_change":323,"volume":828,"transactions":9,"vwap":826},"2026-05-19",37.31,37.36,37.302,5100,{"date":830,"open":746,"high":746,"low":831,"close":832,"change":702,"percent_change":259,"volume":833,"transactions":9,"vwap":832},"2026-05-18",37.385,37.41,45800,{"date":835,"open":832,"high":746,"low":826,"close":836,"change":837,"percent_change":614,"volume":838,"transactions":9,"vwap":836},"2026-05-15",37.386,-0.109,3200,{"date":840,"open":841,"high":713,"low":760,"close":842,"change":468,"percent_change":843,"volume":709,"transactions":9,"vwap":842},"2026-05-14",37.47,37.495,0.21,{"date":845,"open":825,"high":820,"low":825,"close":846,"change":420,"percent_change":290,"volume":847,"transactions":9,"vwap":846},"2026-05-13",37.415,10300,{"date":849,"open":850,"high":851,"low":752,"close":826,"change":852,"percent_change":852,"volume":853,"transactions":9,"vwap":826},"2026-05-12",37.262,37.39,0,62600,{"date":855,"open":851,"high":856,"low":826,"close":826,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":826},"2026-05-11",37.42,-0.015,-0.04,3500,{"date":861,"open":760,"high":760,"low":826,"close":862,"change":406,"percent_change":163,"volume":863,"transactions":9,"vwap":862},"2026-05-08",37.375,3100,{"date":865,"open":760,"high":760,"low":866,"close":867,"change":17,"percent_change":18,"volume":868,"transactions":9,"vwap":867},"2026-05-07",37.29,37.33,8400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":727,"volume":876,"transactions":9,"vwap":874},"2026-05-06",37.28,37.35,37.26,37.325,0.164,10200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":377,"volume":884,"transactions":9,"vwap":882},"2026-05-05",37.2,37.21,37.13,37.161,0.096,6900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":507,"percent_change":638,"volume":890,"transactions":9,"vwap":889},"2026-05-04",37.16,37.029999,37.064999,12800,{"date":892,"open":880,"high":893,"low":894,"close":895,"change":896,"percent_change":275,"volume":897,"transactions":9,"vwap":895},"2026-05-01",37.22,37.0099983,37.155,0.032,48100,{"date":899,"open":900,"high":881,"low":901,"close":902,"change":903,"percent_change":291,"volume":904,"transactions":9,"vwap":902},"2026-04-30",36.98,36.97,37.123,0.143,13200,{"date":906,"open":907,"high":908,"low":909,"close":900,"change":413,"percent_change":382,"volume":910,"transactions":9,"vwap":900},"2026-04-29",36.94,37,36.92,53600,{"date":912,"open":913,"high":901,"low":913,"close":914,"change":915,"percent_change":442,"volume":817,"transactions":9,"vwap":914},"2026-04-28",36.89,36.955,-0.065,{"date":917,"open":918,"high":919,"low":920,"close":918,"change":168,"percent_change":187,"volume":921,"transactions":9,"vwap":918},"2026-04-27",37.02,37.049999,36.96,4800,{"date":923,"open":920,"high":924,"low":907,"close":919,"change":925,"percent_change":68,"volume":926,"transactions":9,"vwap":919},"2026-04-24",37.060001,0.123,17800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":62,"volume":934,"transactions":9,"vwap":932},"2026-04-23",36.95,36.99,36.83,36.927,-0.019,32900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":883,"percent_change":377,"volume":941,"transactions":9,"vwap":940},"2026-04-22",36.959,36.969,36.9,36.946,42300,{"date":943,"open":907,"high":907,"low":944,"close":945,"change":946,"percent_change":332,"volume":947,"transactions":9,"vwap":945},"2026-04-21",36.81,36.85,-0.036,6500,{"date":949,"open":950,"high":907,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-20",36.91,36.84,36.886,-0.114,-0.31,67700,{"date":957,"open":894,"high":894,"low":920,"close":908,"change":406,"percent_change":163,"volume":958,"transactions":9,"vwap":908},"2026-04-17",29100,{"date":960,"open":950,"high":930,"low":950,"close":914,"change":852,"percent_change":852,"volume":961,"transactions":9,"vwap":914},"2026-04-16",7000,{"date":963,"open":900,"high":930,"low":914,"close":914,"change":673,"percent_change":282,"volume":685,"transactions":9,"vwap":914},"2026-04-15",{"date":965,"open":929,"high":966,"low":967,"close":967,"change":968,"percent_change":370,"volume":969,"transactions":9,"vwap":967},"2026-04-14",36.985,36.949,-0.006,1500,{"date":971,"open":920,"high":920,"low":909,"close":914,"change":449,"percent_change":450,"volume":796,"transactions":9,"vwap":914},"2026-04-13",{"date":973,"open":950,"high":900,"low":950,"close":907,"change":449,"percent_change":450,"volume":172,"transactions":9,"vwap":907},"2026-04-10",{"date":975,"open":976,"high":976,"low":913,"close":976,"change":17,"percent_change":18,"volume":749,"transactions":9,"vwap":976},"2026-04-09",36.925,{"date":978,"open":909,"high":929,"low":979,"close":909,"change":467,"percent_change":468,"volume":980,"transactions":9,"vwap":909},"2026-04-08",36.87,8200,{"date":982,"open":983,"high":907,"low":945,"close":913,"change":233,"percent_change":168,"volume":984,"transactions":9,"vwap":913},"2026-04-07",36.93,10100,{"date":986,"open":945,"high":907,"low":945,"close":939,"change":18,"percent_change":467,"volume":674,"transactions":9,"vwap":939},"2026-04-06",{"date":988,"open":989,"high":909,"low":951,"close":913,"change":382,"percent_change":990,"volume":674,"transactions":9,"vwap":913},"2026-04-02",36.88,0.19,{"date":992,"open":913,"high":993,"low":994,"close":994,"change":995,"percent_change":441,"volume":996,"transactions":9,"vwap":994},"2026-04-01",36.905,36.82,-0.025,17200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":468,"percent_change":1003,"volume":969,"transactions":9,"vwap":1002},"2026-03-31",36.792,36.86,36.79,36.845,0.22,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":702,"percent_change":382,"volume":1008,"transactions":9,"vwap":1007},"2026-03-30",36.711,36.765,300,{"date":1010,"open":944,"high":1011,"low":1012,"close":1012,"change":331,"percent_change":1013,"volume":749,"transactions":9,"vwap":1012},"2026-03-27",36.815,36.741,-0.11,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1016,"change":282,"percent_change":225,"volume":1018,"transactions":9,"vwap":1016},"2026-03-26",36.78,36.74,1200,{"date":1020,"open":1021,"high":951,"low":1022,"close":1021,"change":1023,"percent_change":62,"volume":1024,"transactions":9,"vwap":1021},"2026-03-25",36.76,36.75,-0.018,715600,{"date":1026,"open":1022,"high":931,"low":1027,"close":1028,"change":1029,"percent_change":233,"volume":1030,"transactions":9,"vwap":1028},"2026-03-24",36.72,36.778,-0.002,244400,{"date":1032,"open":1033,"high":931,"low":1016,"close":1016,"change":420,"percent_change":290,"volume":172,"transactions":9,"vwap":1016},"2026-03-23",36.8,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":62,"percent_change":1039,"volume":674,"transactions":9,"vwap":1038},"2026-03-20",36.77,36.721,36.725,-0.14,{"date":1041,"open":1022,"high":1016,"low":1022,"close":1042,"change":17,"percent_change":18,"volume":749,"transactions":9,"vwap":1042},"2026-03-19",36.775,{"date":1044,"open":1017,"high":1033,"low":1017,"close":1036,"change":370,"percent_change":62,"volume":1045,"transactions":9,"vwap":1036},"2026-03-18",6000,{"date":1047,"open":944,"high":944,"low":1048,"close":1001,"change":467,"percent_change":468,"volume":817,"transactions":9,"vwap":1001},"2026-03-17",36.789,{"date":1050,"open":1051,"high":994,"low":1051,"close":1021,"change":420,"percent_change":290,"volume":1052,"transactions":9,"vwap":1021},"2026-03-16",36.71,2400,{"date":1054,"open":1027,"high":1027,"low":1055,"close":1055,"change":1056,"percent_change":852,"volume":805,"transactions":9,"vwap":1055},"2026-03-13",36.705,0.001,{"date":1058,"open":1059,"high":1051,"low":1059,"close":1060,"change":1061,"percent_change":858,"volume":1062,"transactions":9,"vwap":1060},"2026-03-12",36.67,36.704,-0.016,2800,{"date":1064,"open":1065,"high":1022,"low":1065,"close":1027,"change":18,"percent_change":467,"volume":1066,"transactions":9,"vwap":1027},"2026-03-11",36.68,1700,{"date":1068,"open":1038,"high":1038,"low":1051,"close":1051,"change":1069,"percent_change":382,"volume":674,"transactions":9,"vwap":1051},"2026-03-10",0.027,{"date":1071,"open":1072,"high":1051,"low":1073,"close":1074,"change":1075,"percent_change":163,"volume":1052,"transactions":9,"vwap":1074},"2026-03-09",36.595,36.57,36.683,0.043,{"date":1077,"open":1059,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":251,"volume":1081,"transactions":9,"vwap":1079},"2026-03-06",36.685,36.64,-0.063,3800,{"date":1083,"open":1084,"high":1084,"low":1079,"close":1085,"change":1086,"percent_change":62,"volume":1087,"transactions":9,"vwap":1085},"2026-03-05",36.744,36.703,-0.017,8800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1027,"change":413,"percent_change":382,"volume":721,"transactions":9,"vwap":1027},"2026-03-04",36.7,36.728,{"date":1093,"open":1059,"high":1027,"low":1059,"close":1094,"change":233,"percent_change":168,"volume":801,"transactions":9,"vwap":1094},"2026-03-03",36.695,{"date":1096,"open":1022,"high":1022,"low":1055,"close":1055,"change":233,"percent_change":168,"volume":1062,"transactions":9,"vwap":1055},"2026-03-02",{"date":1098,"open":1059,"high":1099,"low":1100,"close":1099,"change":18,"percent_change":467,"volume":1101,"transactions":9,"vwap":1099},"2026-02-27",36.715,36.66,12900,{"date":1103,"open":1065,"high":1055,"low":1065,"close":1055,"change":456,"percent_change":233,"volume":1104,"transactions":9,"vwap":1055},"2026-02-26",9000,{"date":1106,"open":1065,"high":1051,"low":1059,"close":1051,"change":413,"percent_change":382,"volume":1052,"transactions":9,"vwap":1051},"2026-02-25",{"date":1108,"open":1078,"high":1078,"low":1078,"close":1078,"change":282,"percent_change":225,"volume":649,"transactions":9,"vwap":1078},"2026-02-24",{"date":1110,"open":1065,"high":1065,"low":1111,"close":1111,"change":995,"percent_change":441,"volume":969,"transactions":9,"vwap":1111},"2026-02-23",36.665,{"date":1113,"open":1079,"high":1114,"low":1115,"close":1114,"change":274,"percent_change":48,"volume":1116,"transactions":9,"vwap":1114},"2026-02-20",36.69,36.639,4400,{"date":1118,"open":1059,"high":1059,"low":1119,"close":1120,"change":852,"percent_change":852,"volume":728,"transactions":9,"vwap":1120},"2026-02-19",36.6,36.655,{"date":1122,"open":1123,"high":1123,"low":1120,"close":1120,"change":18,"percent_change":467,"volume":721,"transactions":9,"vwap":1120},"2026-02-18",36.675,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":274,"percent_change":48,"volume":172,"transactions":9,"vwap":1128},"2026-02-17",36.561,36.65,36.645,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":450,"volume":805,"transactions":9,"vwap":1132},"2026-02-13",36.605,36.61,0.013,{"date":1135,"open":1065,"high":1065,"low":1136,"close":1136,"change":1137,"percent_change":1039,"volume":814,"transactions":9,"vwap":1136},"2026-02-12",36.597,-0.053,{"date":1139,"open":1065,"high":1065,"low":1140,"close":1127,"change":18,"percent_change":467,"volume":1141,"transactions":9,"vwap":1127},"2026-02-11",36.62,41800,{"date":1143,"open":1120,"high":1120,"low":1079,"close":1079,"change":456,"percent_change":233,"volume":721,"transactions":9,"vwap":1079},"2026-02-10",{"date":1145,"open":1132,"high":1128,"low":1146,"close":1128,"change":413,"percent_change":382,"volume":1066,"transactions":9,"vwap":1128},"2026-02-09",36.601,{"date":1148,"open":1149,"high":1079,"low":1149,"close":1140,"change":683,"percent_change":843,"volume":969,"transactions":9,"vwap":1140},"2026-02-06",36.56,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":332,"volume":1157,"transactions":9,"vwap":1155},"2026-02-05",36.51,36.555,36.5,36.545,-0.035,1600,{"date":1159,"open":1149,"high":1160,"low":1161,"close":1160,"change":456,"percent_change":233,"volume":805,"transactions":9,"vwap":1160},"2026-02-04",36.58,36.53,{"date":1163,"open":1160,"high":1140,"low":1160,"close":1164,"change":995,"percent_change":441,"volume":674,"transactions":9,"vwap":1164},"2026-02-03",36.585,{"date":1166,"open":1160,"high":1132,"low":1073,"close":1132,"change":413,"percent_change":382,"volume":172,"transactions":9,"vwap":1132},"2026-02-02",{"date":1168,"open":1149,"high":1164,"low":1169,"close":1164,"change":274,"percent_change":48,"volume":655,"transactions":9,"vwap":1164},"2026-01-30",36.55,{"date":1171,"open":1169,"high":1172,"low":1173,"close":1169,"change":1156,"percent_change":332,"volume":921,"transactions":9,"vwap":1169},"2026-01-29",36.596,36.52,{"date":1175,"open":1153,"high":1164,"low":1153,"close":1164,"change":17,"percent_change":18,"volume":172,"transactions":9,"vwap":1164},"2026-01-28",{"date":1177,"open":1149,"high":1160,"low":1178,"close":1160,"change":605,"percent_change":-6,"volume":1179,"transactions":9,"vwap":1160},"2026-01-27",36.54,2000,{"date":1181,"open":1178,"high":1119,"low":1178,"close":1182,"change":18,"percent_change":467,"volume":1179,"transactions":9,"vwap":1182},"2026-01-26",36.581,{"date":1184,"open":1178,"high":1119,"low":1178,"close":1185,"change":1186,"percent_change":467,"volume":1187,"transactions":9,"vwap":1185},"2026-01-23",36.571,0.011,5500,{"date":1189,"open":1160,"high":1132,"low":1173,"close":1149,"change":413,"percent_change":382,"volume":1190,"transactions":9,"vwap":1149},"2026-01-22",7400,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":683,"percent_change":843,"volume":738,"transactions":9,"vwap":1194},"2026-01-21",36.49,36.535,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":915,"percent_change":442,"volume":1199,"transactions":9,"vwap":1198},"2026-01-20",36.519,36.46,4500,{"date":1201,"open":1169,"high":1169,"low":1152,"close":1202,"change":456,"percent_change":233,"volume":728,"transactions":9,"vwap":1202},"2026-01-16",36.525,{"date":1204,"open":1205,"high":1194,"low":1205,"close":1161,"change":413,"percent_change":382,"volume":685,"transactions":9,"vwap":1161},"2026-01-15",36.491,{"date":1207,"open":1198,"high":1208,"low":1209,"close":1208,"change":857,"percent_change":858,"volume":1210,"transactions":9,"vwap":1208},"2026-01-14",36.505,36.45,26500,{"date":1212,"open":1161,"high":1073,"low":1193,"close":1173,"change":857,"percent_change":858,"volume":1213,"transactions":9,"vwap":1173},"2026-01-13",2300,{"date":1215,"open":1216,"high":1194,"low":1216,"close":1194,"change":18,"percent_change":467,"volume":735,"transactions":9,"vwap":1194},"2026-01-12",36.488,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1202,"change":413,"percent_change":382,"volume":1157,"transactions":9,"vwap":1202},"2026-01-09",36.563,36.48,{"date":1222,"open":1223,"high":1154,"low":1224,"close":1154,"change":17,"percent_change":18,"volume":1052,"transactions":9,"vwap":1154},"2026-01-08",36.495,36.47,{"date":1226,"open":1161,"high":1169,"low":1224,"close":1223,"change":852,"percent_change":852,"volume":1227,"transactions":9,"vwap":1223},"2026-01-07",4300,{"date":1229,"open":1198,"high":1173,"low":1209,"close":1223,"change":18,"percent_change":467,"volume":782,"transactions":9,"vwap":1223},"2026-01-06",{"date":1231,"open":1209,"high":1232,"low":1209,"close":1232,"change":413,"percent_change":382,"volume":1213,"transactions":9,"vwap":1232},"2026-01-05",36.485,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1198,"change":449,"percent_change":450,"volume":721,"transactions":9,"vwap":1198},"2026-01-02",36.471,36.455,{"date":1238,"open":1239,"high":1224,"low":1239,"close":1240,"change":456,"percent_change":233,"volume":763,"transactions":9,"vwap":1240},"2025-12-31",36.43,36.445,{"date":1242,"open":1224,"high":1220,"low":1209,"close":1209,"change":449,"percent_change":450,"volume":674,"transactions":9,"vwap":1209},"2025-12-30",{"date":1244,"open":1245,"high":1198,"low":1246,"close":1245,"change":852,"percent_change":852,"volume":786,"transactions":9,"vwap":1245},"2025-12-29",36.435,36.41,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1245,"change":449,"percent_change":450,"volume":728,"transactions":9,"vwap":1245},"2025-12-26",36.4,36.44,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1253,"change":18,"percent_change":467,"volume":1255,"transactions":9,"vwap":1253},"2025-12-24",36.42,36.39,156600,{"date":1257,"open":1258,"high":1198,"low":1259,"close":1246,"change":282,"percent_change":225,"volume":1260,"transactions":9,"vwap":1246},"2025-12-23",36.438,36.363,5400,{"date":1262,"open":1263,"high":1250,"low":1263,"close":1254,"change":450,"percent_change":339,"volume":1264,"transactions":9,"vwap":1254},"2025-12-22",36.35,4700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1263,"change":225,"percent_change":421,"volume":805,"transactions":9,"vwap":1263},"2025-12-19",36.345,36.37,36.32,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":421,"volume":1276,"transactions":9,"vwap":1274},"2025-12-18",36.27,36.31,36.3,0.051,1800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":168,"percent_change":187,"volume":1282,"transactions":9,"vwap":1281},"2025-12-17",36.25,36.29,36.249,1300,{"date":1284,"open":1285,"high":1280,"low":1285,"close":1286,"change":1287,"percent_change":282,"volume":1288,"transactions":9,"vwap":1286},"2025-12-16",36.24,36.279,0.009,3000,{"date":1290,"open":1272,"high":1274,"low":1291,"close":1272,"change":995,"percent_change":441,"volume":859,"transactions":9,"vwap":1272},"2025-12-15",36.26,{"date":1293,"open":1280,"high":1274,"low":1280,"close":1294,"change":857,"percent_change":858,"volume":786,"transactions":9,"vwap":1294},"2025-12-12",36.295,{"date":1296,"open":1272,"high":1273,"low":1297,"close":1273,"change":1298,"percent_change":481,"volume":863,"transactions":9,"vwap":1273},"2025-12-11",36.255,0.047,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":413,"percent_change":382,"volume":721,"transactions":9,"vwap":1302},"2025-12-10",36.239,36.263,36.21,{"date":1305,"open":1291,"high":1272,"low":1306,"close":1306,"change":673,"percent_change":282,"volume":709,"transactions":9,"vwap":1306},"2025-12-09",36.238,{"date":1308,"open":1279,"high":1291,"low":1303,"close":1309,"change":1310,"percent_change":187,"volume":1311,"transactions":9,"vwap":1309},"2025-12-08",36.232,-0.028,7300,{"date":1313,"open":1291,"high":1272,"low":1285,"close":1291,"change":1314,"percent_change":382,"volume":1315,"transactions":9,"vwap":1291},"2025-12-05",0.026,5300,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":259,"volume":921,"transactions":9,"vwap":1320},"2025-12-04",36.22,36.235,36.234,0.021,{"date":1323,"open":1324,"high":1285,"low":1325,"close":1326,"change":1314,"percent_change":382,"volume":1315,"transactions":9,"vwap":1326},"2025-12-03",36.23,36.19,36.213,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":702,"percent_change":382,"volume":655,"transactions":9,"vwap":1331},"2025-12-02",36.17,36.2,36.187,{"date":1333,"open":1329,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":233,"volume":1337,"transactions":9,"vwap":1335},"2025-12-01",36.185,36.163,-0.004,7200,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":468,"volume":1018,"transactions":9,"vwap":1341},"2025-11-28",36.131,36.167,0.029,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":695,"percent_change":163,"volume":685,"transactions":9,"vwap":1347},"2025-11-26",36.14,36.11,36.138,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":481,"volume":1276,"transactions":9,"vwap":1351},"2025-11-25",36.049999,36.094002,36.040001,0.048,{"date":1355,"open":181,"high":1356,"low":181,"close":1357,"change":1358,"percent_change":529,"volume":668,"transactions":9,"vwap":1357},"2025-11-24",36.060001,36.046001,0.121,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":921,"transactions":9,"vwap":1363},"2025-11-21",35.86,35.98,35.925,0.083,0.23,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":267,"volume":1373,"transactions":9,"vwap":1371},"2025-11-20",36.029999,36.058998,35.832,35.842,-0.076,4900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":225,"volume":738,"transactions":9,"vwap":1379},"2025-11-19",35.951,35.96,35.895,35.918,0.017,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":62,"percent_change":1039,"volume":1387,"transactions":9,"vwap":1386},"2025-11-18",35.897,35.921,35.879,35.901,2500,{"date":1389,"open":1362,"high":1390,"low":1391,"close":1376,"change":1392,"percent_change":720,"volume":1373,"transactions":9,"vwap":1376},"2025-11-17",36.011002,35.932,-0.044,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":282,"percent_change":259,"volume":649,"transactions":9,"vwap":1396},"2025-11-14",36.0079994,35.995,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":638,"volume":1404,"transactions":9,"vwap":1402},"2025-11-13",36.0099983,36.09,35.94,35.975,-0.086,7900,{"date":1406,"open":1356,"high":1407,"low":1408,"close":1409,"change":933,"percent_change":62,"volume":947,"transactions":9,"vwap":1409},"2025-11-12",36.080002,36.055,36.061001,{"date":1411,"open":1412,"high":1407,"low":1368,"close":1407,"change":413,"percent_change":382,"volume":786,"transactions":9,"vwap":1407},"2025-11-11",36.07,{"date":1414,"open":1415,"high":1408,"low":181,"close":1408,"change":1416,"percent_change":684,"volume":1052,"transactions":9,"vwap":1408},"2025-11-10",36.02,0.073,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":282,"percent_change":259,"volume":1187,"transactions":9,"vwap":1420},"2025-11-07",35.9,35.982,{"date":1422,"open":1423,"high":1399,"low":1424,"close":1425,"change":62,"percent_change":1039,"volume":674,"transactions":9,"vwap":1425},"2025-11-06",35.95,35.93,35.962,{"date":1427,"open":1415,"high":1352,"low":1423,"close":1428,"change":1298,"percent_change":481,"volume":1116,"transactions":9,"vwap":1428},"2025-11-05",36.012001,{"date":1430,"open":1376,"high":1431,"low":1424,"close":1432,"change":858,"percent_change":1013,"volume":1404,"transactions":9,"vwap":1432},"2025-11-04",35.985,35.965,{"date":1434,"open":1423,"high":1415,"low":1423,"close":1435,"change":420,"percent_change":290,"volume":1282,"transactions":9,"vwap":1435},"2025-11-03",36.0050011,{"date":1437,"open":1438,"high":1352,"low":1423,"close":1423,"change":1439,"percent_change":332,"volume":1440,"transactions":9,"vwap":1423},"2025-10-31",35.99,-0.037,3300,{"date":1442,"open":1443,"high":1435,"low":1443,"close":1444,"change":1310,"percent_change":187,"volume":172,"transactions":9,"vwap":1444},"2025-10-30",35.97,35.987,{"date":1446,"open":181,"high":1352,"low":1362,"close":1447,"change":370,"percent_change":315,"volume":838,"transactions":9,"vwap":1447},"2025-10-29",36.014999,{"date":1449,"open":1399,"high":1450,"low":181,"close":1451,"change":233,"percent_change":168,"volume":859,"transactions":9,"vwap":1451},"2025-10-28",36.042999,36.035,{"date":1453,"open":1454,"high":1356,"low":181,"close":1455,"change":1069,"percent_change":382,"volume":1456,"transactions":9,"vwap":1455},"2025-10-27",36.057999,36.044998,8500,{"date":1458,"open":1438,"high":1459,"low":1438,"close":1460,"change":1075,"percent_change":163,"volume":1461,"transactions":9,"vwap":1460},"2025-10-24",36.025002,36.018002,4600,{"date":1463,"open":1423,"high":1415,"low":1464,"close":1402,"change":632,"percent_change":197,"volume":1465,"transactions":9,"vwap":1402},"2025-10-23",35.914,6100,{"date":1467,"open":1377,"high":1468,"low":1419,"close":1469,"change":1470,"percent_change":323,"volume":1471,"transactions":9,"vwap":1469},"2025-10-22",35.974,35.91,-0.047,3600,{"date":1473,"open":1401,"high":1474,"low":1401,"close":1475,"change":1476,"percent_change":282,"volume":1179,"transactions":9,"vwap":1475},"2025-10-21",35.972,35.957,0.007,{"date":1478,"open":1424,"high":1479,"low":1469,"close":1423,"change":48,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1423},"2025-10-20",35.955,0.28,6700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":163,"volume":735,"transactions":9,"vwap":1487},"2025-10-17",35.78,35.87,35.76,35.85,0.042,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1439,"percent_change":332,"volume":1494,"transactions":9,"vwap":1493},"2025-10-16",35.89,35.75,35.808,3900,{"date":1496,"open":1485,"high":1497,"low":1498,"close":1499,"change":282,"percent_change":259,"volume":863,"transactions":9,"vwap":1499},"2025-10-15",35.875,35.81,35.845,{"date":1501,"open":1484,"high":1361,"low":1484,"close":1502,"change":370,"percent_change":315,"volume":1199,"transactions":9,"vwap":1502},"2025-10-14",35.825,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1499,"change":1508,"percent_change":821,"volume":1509,"transactions":9,"vwap":1499},"2025-10-13",35.827,35.865,35.82,0.097,18600,{"date":1511,"open":1419,"high":1419,"low":21,"close":21,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":21},"2025-10-10",-0.132,-0.37,27000,{"date":1516,"open":1485,"high":1491,"low":1506,"close":1517,"change":456,"percent_change":233,"volume":709,"transactions":9,"vwap":1517},"2025-10-09",35.88,{"date":1519,"open":1520,"high":1520,"low":1361,"close":1521,"change":282,"percent_change":259,"volume":1522,"transactions":9,"vwap":1521},"2025-10-08",35.896,35.885,4000,{"date":1524,"open":1525,"high":1419,"low":1526,"close":1506,"change":995,"percent_change":441,"volume":1527,"transactions":9,"vwap":1506},"2025-10-07",35.883,35.848,18500,{"date":1529,"open":1517,"high":1469,"low":1361,"close":1491,"change":282,"percent_change":259,"volume":1530,"transactions":9,"vwap":1491},"2025-10-06",29400,{"date":1532,"open":1485,"high":1533,"low":1361,"close":1485,"change":852,"percent_change":852,"volume":1087,"transactions":9,"vwap":1485},"2025-10-03",35.887,{"date":1535,"open":1361,"high":1485,"low":1536,"close":1485,"change":1537,"percent_change":275,"volume":1538,"transactions":9,"vwap":1485},"2025-10-02",35.83,0.033,16500,{"date":1540,"open":1541,"high":1361,"low":1507,"close":1542,"change":1380,"percent_change":225,"volume":1543,"transactions":9,"vwap":1542},"2025-10-01",35.855,35.837,7100,{"date":1545,"open":1546,"high":1507,"low":1546,"close":1507,"change":449,"percent_change":450,"volume":1018,"transactions":9,"vwap":1507},"2025-09-30",35.8,{"date":1548,"open":1536,"high":1536,"low":1549,"close":1550,"change":1551,"percent_change":467,"volume":1227,"transactions":9,"vwap":1550},"2025-09-29",35.796,35.805,0.012,{"date":1553,"open":1554,"high":1498,"low":1554,"close":1555,"change":1353,"percent_change":481,"volume":1213,"transactions":9,"vwap":1555},"2025-09-26",35.77,35.793,{"date":1557,"open":1492,"high":1486,"low":1558,"close":1559,"change":17,"percent_change":18,"volume":1311,"transactions":9,"vwap":1559},"2025-09-25",35.724,35.745,{"date":1561,"open":1562,"high":1554,"low":1563,"close":1562,"change":233,"percent_change":168,"volume":1564,"transactions":9,"vwap":1562},"2025-09-24",35.74,35.73,177300,{"date":1566,"open":1567,"high":1568,"low":1562,"close":1492,"change":1392,"percent_change":720,"volume":703,"transactions":9,"vwap":1492},"2025-09-23",35.775,35.797,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1186,"percent_change":467,"volume":805,"transactions":9,"vwap":1571},"2025-09-22",35.794,{"date":1573,"open":1546,"high":1546,"low":1492,"close":1574,"change":1575,"percent_change":259,"volume":1066,"transactions":9,"vwap":1574},"2025-09-19",35.783,0.023,{"date":1577,"open":1484,"high":1578,"low":1492,"close":1486,"change":702,"percent_change":382,"volume":1461,"transactions":9,"vwap":1486},"2025-09-18",35.79,{"date":1580,"open":1581,"high":1554,"low":1581,"close":1582,"change":1186,"percent_change":467,"volume":817,"transactions":9,"vwap":1582},"2025-09-17",35.72,35.736,{"date":1584,"open":1562,"high":1562,"low":1585,"close":1585,"change":233,"percent_change":168,"volume":838,"transactions":9,"vwap":1585},"2025-09-16",35.725,{"date":1587,"open":1486,"high":1486,"low":1588,"close":1589,"change":1590,"percent_change":18,"volume":1062,"transactions":9,"vwap":1589},"2025-09-15",35.729,35.735,0.003,{"date":1592,"open":1593,"high":1486,"low":1593,"close":1594,"change":1336,"percent_change":233,"volume":668,"transactions":9,"vwap":1594},"2025-09-12",35.71,35.732,{"date":1596,"open":1597,"high":1598,"low":1582,"close":1582,"change":1275,"percent_change":421,"volume":1282,"transactions":9,"vwap":1582},"2025-09-11",35.752,35.772,{"date":1600,"open":1593,"high":1581,"low":1601,"close":1602,"change":1029,"percent_change":233,"volume":1543,"transactions":9,"vwap":1602},"2025-09-10",35.675,35.685,{"date":1604,"open":1605,"high":1593,"low":1601,"close":1606,"change":1186,"percent_change":467,"volume":1199,"transactions":9,"vwap":1606},"2025-09-09",35.7,35.687,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":339,"volume":1613,"transactions":9,"vwap":1611},"2025-09-08",35.657,35.69,35.676,0.039,16900,{"date":1615,"open":1610,"high":1610,"low":1616,"close":1617,"change":1618,"percent_change":18,"volume":1619,"transactions":9,"vwap":1617},"2025-09-05",35.63,35.637,0.002,5200,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1275,"percent_change":421,"volume":679,"transactions":9,"vwap":1622},"2025-09-04",35.635,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":467,"percent_change":468,"volume":1157,"transactions":9,"vwap":1626},"2025-09-03",35.57,35.584,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":506,"percent_change":332,"volume":782,"transactions":9,"vwap":1630},"2025-09-02",35.51,35.554,35.49,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":168,"volume":668,"transactions":9,"vwap":1635},"2025-08-29",35.58,35.588,35.56,-0.012,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":449,"percent_change":450,"volume":1471,"transactions":9,"vwap":1641},"2025-08-28",35.59,35.6,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":18,"percent_change":467,"volume":703,"transactions":9,"vwap":1646},"2025-08-27",35.558,35.61,35.585,{"date":1648,"open":1649,"high":1634,"low":1649,"close":1650,"change":1321,"percent_change":259,"volume":828,"transactions":9,"vwap":1650},"2025-08-26",35.565,35.575,{"date":1652,"open":1636,"high":1641,"low":1630,"close":1630,"change":678,"percent_change":858,"volume":859,"transactions":9,"vwap":1630},"2025-08-25",{"date":1654,"open":1636,"high":1645,"low":1636,"close":1655,"change":1656,"percent_change":68,"volume":1657,"transactions":9,"vwap":1655},"2025-08-22",35.567,0.117,5000,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":507,"volume":749,"transactions":9,"vwap":1660},"2025-08-21",35.45,-0.031,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1336,"percent_change":233,"volume":728,"transactions":9,"vwap":1665},"2025-08-20",35.46,35.481,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1439,"percent_change":332,"volume":685,"transactions":9,"vwap":1669},"2025-08-19",35.504,35.485,{"date":1671,"open":1631,"high":1672,"low":1631,"close":1673,"change":1380,"percent_change":225,"volume":863,"transactions":9,"vwap":1673},"2025-08-18",35.54,35.522,{"date":1675,"open":1629,"high":1676,"low":1677,"close":1677,"change":456,"percent_change":233,"volume":709,"transactions":9,"vwap":1677},"2025-08-15",35.53,35.505,{"date":1679,"open":1672,"high":1672,"low":1664,"close":1629,"change":449,"percent_change":450,"volume":1311,"transactions":9,"vwap":1629},"2025-08-14",{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1133,"percent_change":450,"volume":782,"transactions":9,"vwap":1684},"2025-08-13",35.52,35.472,35.495,{"date":1686,"open":1687,"high":1631,"low":1687,"close":1688,"change":1689,"percent_change":843,"volume":1690,"transactions":9,"vwap":1688},"2025-08-12",35.451,35.482,0.076,9300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":857,"percent_change":858,"volume":1282,"transactions":9,"vwap":1695},"2025-08-11",35.435,35.44,35.406,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":197,"volume":1179,"transactions":9,"vwap":1699},"2025-08-08",35.4,35.421,35.391,0.062,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":370,"volume":1708,"transactions":9,"vwap":1706},"2025-08-07",35.404,35.33,35.359,-0.008,14500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1701,"percent_change":197,"volume":1481,"transactions":9,"vwap":1714},"2025-08-06",35.36,35.38,35.34,35.367,{"date":1716,"open":1712,"high":1712,"low":1717,"close":1717,"change":1661,"percent_change":507,"volume":1062,"transactions":9,"vwap":1717},"2025-08-05",35.305,{"date":1719,"open":1705,"high":1720,"low":1721,"close":1722,"change":481,"percent_change":1723,"volume":1264,"transactions":9,"vwap":1722},"2025-08-04",35.35,35.31,35.336,0.37,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":267,"volume":984,"transactions":9,"vwap":1729},"2025-08-01",35.2,35.24,35.184,35.206,-0.073,{"date":1732,"open":1733,"high":1705,"low":1734,"close":1734,"change":1735,"percent_change":720,"volume":1101,"transactions":9,"vwap":1734},"2025-07-31",35.312,35.279,-0.041,{"date":1737,"open":1738,"high":1711,"low":1739,"close":1740,"change":1056,"percent_change":852,"volume":1190,"transactions":9,"vwap":1740},"2025-07-30",35.345,35.285,35.32,{"date":1742,"open":1705,"high":1711,"low":1743,"close":1743,"change":1086,"percent_change":62,"volume":838,"transactions":9,"vwap":1743},"2025-07-29",35.319,{"date":1745,"open":1746,"high":1713,"low":1746,"close":1722,"change":1186,"percent_change":467,"volume":172,"transactions":9,"vwap":1722},"2025-07-28",35.335,{"date":1748,"open":1720,"high":1720,"low":1749,"close":1750,"change":1751,"percent_change":259,"volume":782,"transactions":9,"vwap":1750},"2025-07-25",35.3,35.325,0.022,{"date":1753,"open":1754,"high":1713,"low":1754,"close":1755,"change":1133,"percent_change":450,"volume":1543,"transactions":9,"vwap":1755},"2025-07-24",35.27,35.303,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":275,"percent_change":377,"volume":685,"transactions":9,"vwap":1759},"2025-07-23",35.268,35.29,35.25,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1726,"change":370,"percent_change":315,"volume":735,"transactions":9,"vwap":1726},"2025-07-22",35.17,35.21,{"date":1766,"open":1767,"high":1760,"low":1768,"close":1767,"change":1769,"percent_change":225,"volume":1770,"transactions":9,"vwap":1767},"2025-07-21",35.22,35.18,0.018,9500,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1380,"percent_change":225,"volume":1276,"transactions":9,"vwap":1775},"2025-07-18",35.16,35.211,35.202,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":274,"percent_change":48,"volume":728,"transactions":9,"vwap":1779},"2025-07-17",35.12,35.185,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":450,"percent_change":339,"volume":1008,"transactions":9,"vwap":1783},"2025-07-16",35.11,35.15,35.07,{"date":1786,"open":1787,"high":1788,"low":1782,"close":1782,"change":660,"percent_change":316,"volume":1494,"transactions":9,"vwap":1782},"2025-07-15",35.14,35.175,{"date":1790,"open":1778,"high":1726,"low":1778,"close":1791,"change":605,"percent_change":-6,"volume":1792,"transactions":9,"vwap":1791},"2025-07-14",35.165,7600,{"date":1794,"open":1795,"high":1768,"low":1787,"close":1796,"change":1797,"percent_change":168,"volume":668,"transactions":9,"vwap":1796},"2025-07-11",35.155,35.166,-0.009,{"date":1799,"open":1800,"high":1800,"low":1787,"close":1788,"change":1801,"percent_change":225,"volume":782,"transactions":9,"vwap":1788},"2025-07-10",35.19,0.019,{"date":1803,"open":1804,"high":1768,"low":1805,"close":1806,"change":1807,"percent_change":481,"volume":786,"transactions":9,"vwap":1806},"2025-07-09",35.135,35.09,35.156,0.046,{"date":1809,"open":1782,"high":1782,"low":1782,"close":1782,"change":1314,"percent_change":382,"volume":649,"transactions":9,"vwap":1782},"2025-07-08",{"date":1811,"open":1787,"high":1787,"low":1812,"close":1813,"change":315,"percent_change":251,"volume":828,"transactions":9,"vwap":1813},"2025-07-07",35.029999,35.084,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":197,"volume":679,"transactions":9,"vwap":1816},"2025-07-03",35.144,0.063,{"date":1819,"open":1812,"high":1787,"low":1820,"close":1821,"change":673,"percent_change":282,"volume":1822,"transactions":9,"vwap":1821},"2025-07-02",35.011002,35.081001,15000,{"date":1824,"open":1825,"high":1778,"low":1826,"close":1827,"change":857,"percent_change":858,"volume":1210,"transactions":9,"vwap":1827},"2025-07-01",35.080002,35.02,35.075001,{"date":1829,"open":1830,"high":1805,"low":1830,"close":1805,"change":1831,"percent_change":163,"volume":1008,"transactions":9,"vwap":1805},"2025-06-30",35.021,0.041,{"date":1833,"open":1834,"high":1805,"low":1835,"close":1836,"change":274,"percent_change":48,"volume":1260,"transactions":9,"vwap":1836},"2025-06-27",35.060001,34.985,35.049,{"date":1838,"open":1812,"high":1812,"low":1839,"close":1839,"change":1840,"percent_change":843,"volume":817,"transactions":9,"vwap":1839},"2025-06-26",35.014,0.074,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":233,"percent_change":168,"volume":1846,"transactions":9,"vwap":1845},"2025-06-25",34.99,34.935,34.94,652500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-06-24",34.9,34.98,34.85,34.95,0.147,0.42,276000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":667,"volume":749,"transactions":9,"vwap":1859},"2025-06-23",34.735,34.803,34.73,0.103,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":282,"volume":649,"transactions":9,"vwap":1865},"2025-06-20",34.68,34.7,0.008,{"date":1868,"open":1865,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":225,"volume":1104,"transactions":9,"vwap":1870},"2025-06-18",34.71,34.692,0.016,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":735,"transactions":9,"vwap":1877},"2025-06-17",34.76,34.77,34.65,34.676,-0.124,-0.36,{"date":1881,"open":1882,"high":1882,"low":1860,"close":1883,"change":1884,"percent_change":727,"volume":709,"transactions":9,"vwap":1883},"2025-06-16",34.81,34.8,0.154,{"date":1886,"open":1864,"high":1887,"low":1888,"close":1889,"change":1512,"percent_change":1890,"volume":674,"transactions":9,"vwap":1889},"2025-06-13",34.75,34.61,34.646,-0.38,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1321,"percent_change":259,"volume":674,"transactions":9,"vwap":1894},"2025-06-12",34.78,34.778,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1707,"percent_change":370,"volume":679,"transactions":9,"vwap":1897},"2025-06-11",34.757,{"date":1899,"open":1874,"high":1893,"low":1874,"close":1900,"change":1901,"percent_change":339,"volume":1902,"transactions":9,"vwap":1900},"2025-06-10",34.765,0.038,1400,{"date":1904,"open":1875,"high":1875,"low":1905,"close":1906,"change":1751,"percent_change":259,"volume":1337,"transactions":9,"vwap":1906},"2025-06-09",34.63,34.727,{"date":1908,"open":1909,"high":1910,"low":1876,"close":1910,"change":1911,"percent_change":340,"volume":172,"transactions":9,"vwap":1910},"2025-06-06",34.67,34.705,0.099,{"date":1913,"open":1865,"high":1860,"low":1914,"close":1914,"change":1915,"percent_change":1039,"volume":859,"transactions":9,"vwap":1914},"2025-06-05",34.606,-0.049,{"date":1917,"open":1905,"high":1918,"low":1905,"close":1919,"change":282,"percent_change":259,"volume":1387,"transactions":9,"vwap":1919},"2025-06-04",34.69,34.655,{"date":1921,"open":1876,"high":1876,"low":1922,"close":1922,"change":17,"percent_change":18,"volume":1522,"transactions":9,"vwap":1922},"2025-06-03",34.635,{"date":1924,"open":1925,"high":1905,"low":1926,"close":1905,"change":275,"percent_change":377,"volume":1461,"transactions":9,"vwap":1905},"2025-06-02",34.55,34.535,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":773,"percent_change":468,"volume":679,"transactions":9,"vwap":1929},"2025-05-30",34.54,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1831,"percent_change":163,"volume":1062,"transactions":9,"vwap":1934},"2025-05-29",34.6,34.46,34.512,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1915,"percent_change":1039,"volume":649,"transactions":9,"vwap":1937},"2025-05-28",34.471,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1008,"transactions":9,"vwap":1941},"2025-05-27",34.503,34.52,0.209,0.61,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":390,"volume":1619,"transactions":9,"vwap":1948},"2025-05-23",34.24,34.36,34.311,-0.094,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":449,"percent_change":450,"volume":1956,"transactions":9,"vwap":1955},"2025-05-22",34.43,34.47,34.37,34.405,9100,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":442,"percent_change":1962,"volume":1471,"transactions":9,"vwap":1961},"2025-05-21",34.57,34.38,34.39,-0.52,{"date":1964,"open":1965,"high":1932,"low":1966,"close":1959,"change":168,"percent_change":507,"volume":980,"transactions":9,"vwap":1959},"2025-05-20",34.58,34.506,{"date":1968,"open":1969,"high":1888,"low":1929,"close":1932,"change":413,"percent_change":382,"volume":1337,"transactions":9,"vwap":1932},"2025-05-19",34.56,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":420,"percent_change":260,"volume":1975,"transactions":9,"vwap":1974},"2025-05-16",34.525,34.59,34.575,10400,{"date":1977,"open":1933,"high":1978,"low":1979,"close":1941,"change":632,"percent_change":990,"volume":1980,"transactions":9,"vwap":1941},"2025-05-15",34.53,34.425,23500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1637,"percent_change":168,"volume":1987,"transactions":9,"vwap":1986},"2025-05-14",34.465,34.495,34.42,34.455,50400,{"date":1989,"open":1933,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":859,"transactions":9,"vwap":1992},"2025-05-13",34.51,34.44,34.467,0.111,0.32,{"date":1996,"open":1997,"high":1998,"low":1946,"close":1999,"change":2000,"percent_change":2001,"volume":1311,"transactions":9,"vwap":1999},"2025-05-12",34.285,34.4,34.356,0.386,1.14,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":857,"percent_change":858,"volume":2007,"transactions":9,"vwap":2006},"2025-05-09",33.95,34.029999,33.97,9200,{"date":2009,"open":2006,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":340,"volume":796,"transactions":9,"vwap":2012},"2025-05-08",34.049999,33.94,33.985,0.098,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1751,"percent_change":259,"volume":703,"transactions":9,"vwap":2019},"2025-05-07",33.86,33.9,33.8,33.887,{"date":2021,"open":2016,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1260,"transactions":9,"vwap":2024},"2025-05-06",33.93,33.82,33.865,-0.067,-0.2,{"date":2028,"open":2004,"high":2029,"low":2017,"close":2030,"change":2031,"percent_change":638,"volume":1373,"transactions":9,"vwap":2030},"2025-05-05",33.99,33.932,-0.081,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":2038,"volume":1471,"transactions":9,"vwap":2036},"2025-05-02",33.965,34.040001,34.013,0.163,0.48,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":1701,"percent_change":197,"volume":926,"transactions":9,"vwap":2042},"2025-05-01",33.92,33.85,{"date":2044,"open":2045,"high":2046,"low":174,"close":2046,"change":2047,"percent_change":370,"volume":2048,"transactions":9,"vwap":2046},"2025-04-30",33.69,33.788,-0.007,21400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":420,"percent_change":260,"volume":1081,"transactions":9,"vwap":2054},"2025-04-29",33.75,33.83,33.71,33.795,{"date":178,"open":2056,"high":2057,"low":2058,"close":2057,"change":339,"percent_change":68,"volume":1792,"transactions":9,"vwap":2057},33.63,33.74,33.62]