[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XAUG":3,"homepage-market-summary":25,"stock-historical-XAUG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XAUG","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 - August","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"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},39.88,39.94,39.85,39.91,-0.03,-0.08,961.697196,40,36.423,8074.366773844621,96.6,787,{"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":17,"is_up":34},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},33.6,9931,3624766.060235,17.69,"2025-04-28",[179,182,190,198,208,217,226,234,241,249,257,263,272,279,289,297,307,317,325,334,343,352,360,369,375,384,392,400,407,415,422,429,438,448,454,459,465,471,478,484,491,496,502,510,515,519,522,530,537,544,552,561,567,573,579,588,593,597,603,608,613,621,625,630,635,639,643,647,652,657,660,667,674,679,686,692,699,703,709,717,721,725,729,734,740,746,751,759,762,766,770,774,779,783,785,789,795,798,801,804,808,812,817,821,827,830,836,842,844,851,857,862,869,873,877,881,888,892,897,901,905,911,915,921,927,931,936,940,947,952,959,963,968,975,983,992,1001,1007,1016,1021,1029,1035,1041,1048,1055,1059,1065,1068,1074,1079,1083,1088,1096,1101,1108,1114,1119,1124,1126,1133,1138,1142,1144,1148,1154,1159,1163,1167,1173,1178,1184,1187,1191,1193,1198,1202,1205,1207,1211,1215,1219,1224,1230,1233,1236,1240,1243,1247,1250,1253,1255,1257,1260,1264,1269,1274,1278,1281,1284,1286,1291,1295,1301,1307,1313,1317,1320,1324,1329,1333,1338,1342,1346,1351,1356,1360,1364,1370,1374,1378,1383,1388,1393,1399,1404,1409,1414,1419,1422,1427,1434,1438,1444,1448,1453,1459,1464,1470,1473,1477,1483,1488,1493,1499,1503,1508,1515,1521,1527,1532,1538,1544,1547,1551,1555,1561,1564,1569,1574,1578,1583,1589,1593,1599,1603,1607,1612,1615,1619,1623,1627,1632,1639,1645,1652,1658,1665,1671,1677,1683,1688,1693,1699,1704,1710,1717,1725,1730,1735,1742,1747,1751,1756,1760,1763,1767,1770,1774,1778,1783,1786,1789,1791,1794,1798,1802,1806,1809,1812,1817,1822,1826,1831,1837,1843,1846,1850,1854,1860,1862,1867,1872,1876,1879,1884,1891,1898,1903,1908,1914,1922,1925,1930,1934,1937,1941,1945,1951,1957,1960,1965,1970,1977,1982,1987,1994,2000,2005,2011,2015,2021,2027,2033,2039,2045,2052,2057,2062,2067,2074,2080,2086,2094,2098,2102],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},29,39.8982,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":62,"volume":187,"transactions":188,"vwap":189},"2026-10-07",39.955,39.96,-0.02,609.2166,24,39.947,{"date":191,"open":20,"high":20,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",39.93,0.0499,0.13,524.2166,31,39.9658,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",39.804,39.9084,39.8801,0.1051,0.26,638.172953,32,39.8575,{"date":209,"open":210,"high":15,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",39.69,39.775,0.0948,0.24,1551.288464,33,39.7558,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":206,"vwap":225},"2026-10-01",39.56,39.6802,39.55,0.0291,0.07,435.135437,39.585,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",39.6511,-0.014,-0.04,224.1606,26,39.6913,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":62,"volume":238,"transactions":239,"vwap":240},"2026-09-29",39.6651,-0.0199,19.135402,23,39.6678,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":215,"vwap":248},"2026-09-28",39.75,39.685,-0.1,-0.25,551.613046,39.739,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":48,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",39.73,39.785,0.25,946.356397,34,39.7434,{"date":258,"open":244,"high":244,"low":244,"close":244,"change":259,"percent_change":260,"volume":261,"transactions":239,"vwap":262},"2026-09-24",-0.025,-0.06,22.6166,39.6366,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":141,"volume":269,"transactions":270,"vwap":271},"2026-09-23",39.74,39.705,39.71,-0.075,3814.3438,89,39.7306,{"date":273,"open":252,"high":252,"low":252,"close":252,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",0.0299,0.08,110.366446,21,39.7633,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",39.755,39.79,39.7551,0.19,0.48,1119.579026,41,39.7808,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":196,"vwap":296},"2026-09-18",39.5,39.5651,0.0251,0.06,9014.705,39.5032,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",39.46,39.58,39.54,0.2,0.51,4409.705,39,39.481,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",39.6,39.29,39.34,-0.085,-0.22,5815.705,50,39.4636,{"date":318,"open":299,"high":299,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":180,"vwap":324},"2026-09-15",39.3701,39.425,-0.0941,-0.24,3323.038797,39.4452,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":206,"vwap":333},"2026-09-14",39.45,39.57,39.5191,-0.0508,-0.13,2338.4111,39.5253,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",39.59,39.5699,0.1499,0.38,3491.726159,28,39.5897,{"date":344,"open":299,"high":299,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",39.4,39.42,-0.1051,-0.27,2827.448848,25,39.4354,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",39.5251,-0.0799,-0.2,143.2847,22,39.6011,{"date":361,"open":362,"high":362,"low":336,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",39.68,39.605,-0.09,-0.23,786.0847,42,39.6288,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":230,"percent_change":245,"volume":373,"transactions":188,"vwap":374},"2026-09-04",39.67,39.695,427.2847,39.6724,{"date":376,"open":362,"high":377,"low":362,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",39.77,39.735,0.165,0.42,2219.803686,46,39.7344,{"date":385,"open":386,"high":387,"low":386,"close":328,"change":388,"percent_change":213,"volume":389,"transactions":390,"vwap":391},"2026-09-02",39.52,39.61,0.095,6658.171152,49,39.5662,{"date":393,"open":299,"high":394,"low":299,"close":395,"change":396,"percent_change":348,"volume":397,"transactions":398,"vwap":399},"2026-09-01",39.525,39.475,-0.1049,4370.564371,36,39.5086,{"date":401,"open":328,"high":300,"low":291,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":315,"vwap":406},"2026-08-31",39.5799,0.0099,0.03,2082.993,39.5606,{"date":408,"open":409,"high":410,"low":411,"close":328,"change":245,"percent_change":246,"volume":412,"transactions":413,"vwap":414},"2026-08-28",39.64,39.6499,39.53,5347.594,48,39.5994,{"date":416,"open":336,"high":371,"low":300,"close":371,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",0.161,0.41,9300.270398,81,39.6202,{"date":423,"open":386,"high":386,"low":424,"close":424,"change":425,"percent_change":-6,"volume":426,"transactions":427,"vwap":428},"2026-08-26",39.509,-0.001,1641.6192,38,39.519,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":223,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",39.66,39.49,39.51,0.18,4765.2246,53,39.5242,{"date":439,"open":346,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",39.4899,39.41,39.44,-0.065,-0.16,35297.5681,150,39.4522,{"date":449,"open":395,"high":433,"low":327,"close":450,"change":388,"percent_change":213,"volume":451,"transactions":452,"vwap":453},"2026-08-21",39.505,48195.4805,324,39.4999,{"date":455,"open":327,"high":440,"low":441,"close":441,"change":456,"percent_change":404,"volume":457,"transactions":206,"vwap":458},"2026-08-20",0.01,3355.147959,39.4537,{"date":460,"open":461,"high":462,"low":345,"close":345,"change":186,"percent_change":62,"volume":463,"transactions":255,"vwap":464},"2026-08-19",39.4001,39.4496,1267.759297,39.4201,{"date":466,"open":467,"high":467,"low":346,"close":346,"change":468,"percent_change":230,"volume":469,"transactions":350,"vwap":470},"2026-08-18",39.47,-0.015,171.81,39.4446,{"date":472,"open":473,"high":473,"low":345,"close":473,"change":474,"percent_change":17,"volume":475,"transactions":476,"vwap":477},"2026-08-17",39.435,-0.01,1275.759884,37,39.4061,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":456,"volume":482,"transactions":341,"vwap":483},"2026-08-14",39.445,0.005,26.21251,39.4258,{"date":485,"open":467,"high":467,"low":442,"close":442,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",0.035,0.09,228.81,27,39.4583,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":186,"percent_change":62,"volume":494,"transactions":277,"vwap":495},"2026-08-12",39.405,20.81,39.3921,{"date":497,"open":320,"high":320,"low":320,"close":320,"change":498,"percent_change":499,"volume":500,"transactions":277,"vwap":501},"2026-08-11",0.0201,0.05,114.300176,39.3912,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":17,"volume":508,"transactions":489,"vwap":509},"2026-08-10",39.38,39.43,39.4049,-0.0101,564.42803,39.4156,{"date":511,"open":441,"high":512,"low":441,"close":512,"change":456,"percent_change":404,"volume":513,"transactions":239,"vwap":514},"2026-08-07",39.415,1450.81,39.4099,{"date":516,"open":327,"high":327,"low":504,"close":493,"change":481,"percent_change":456,"volume":517,"transactions":436,"vwap":518},"2026-08-06",4359.81,39.3981,{"date":520,"open":346,"high":320,"low":345,"close":345,"change":481,"percent_change":456,"volume":521,"transactions":196,"vwap":501},"2026-08-05",525.555159,{"date":523,"open":346,"high":346,"low":524,"close":525,"change":526,"percent_change":499,"volume":527,"transactions":528,"vwap":529},"2026-08-04",39.35,39.395,0.0198,3671.81,59,39.4022,{"date":531,"open":504,"high":504,"low":532,"close":532,"change":533,"percent_change":275,"volume":534,"transactions":535,"vwap":536},"2026-08-03",39.3752,0.0309,188.81,17,39.3723,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":223,"volume":541,"transactions":542,"vwap":543},"2026-07-31",39.3443,0.0293,55.759988,20,39.3328,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":434,"volume":550,"transactions":20,"vwap":551},"2026-07-30",39.27,39.315,39.26,0.0698,2201.0906,39.2685,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":188,"vwap":560},"2026-07-29",39.24,39.28,39.2452,-0.0448,-0.11,1623.0906,39.275,{"date":562,"open":563,"high":310,"low":563,"close":310,"change":564,"percent_change":294,"volume":565,"transactions":542,"vwap":566},"2026-07-28",39.11,0.025,1115.184609,39.1219,{"date":568,"open":442,"high":442,"low":569,"close":570,"change":481,"percent_change":456,"volume":571,"transactions":341,"vwap":572},"2026-07-27",39.22,39.265,1946.0906,39.1295,{"date":574,"open":554,"high":548,"low":569,"close":548,"change":575,"percent_change":576,"volume":577,"transactions":47,"vwap":578},"2026-07-24",0.0449,0.11,2511.6811,39.2287,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",39.2188,39.2151,-0.0649,-0.17,767.0906,15,39.2182,{"date":589,"open":554,"high":555,"low":554,"close":555,"change":590,"percent_change":499,"volume":591,"transactions":398,"vwap":592},"2026-07-22",0.02,1005.0396,39.2401,{"date":594,"open":548,"high":548,"low":548,"close":548,"change":590,"percent_change":499,"volume":595,"transactions":277,"vwap":596},"2026-07-21",115.0143,39.2942,{"date":598,"open":599,"high":554,"low":599,"close":554,"change":600,"percent_change":48,"volume":601,"transactions":341,"vwap":602},"2026-07-20",39.2,0.04,309.109372,39.2053,{"date":604,"open":599,"high":599,"low":599,"close":599,"change":230,"percent_change":245,"volume":605,"transactions":606,"vwap":607},"2026-07-17",113.0397,19,39.2334,{"date":609,"open":554,"high":554,"low":554,"close":554,"change":468,"percent_change":230,"volume":610,"transactions":611,"vwap":612},"2026-07-16",14.0397,16,39.2426,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":600,"volume":618,"transactions":619,"vwap":620},"2026-07-15",39.21,39.255,0.015,170.927766,13,39.211,{"date":622,"open":554,"high":554,"low":554,"close":554,"change":486,"percent_change":487,"volume":623,"transactions":239,"vwap":624},"2026-07-14",150.123647,39.2104,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":474,"percent_change":17,"volume":628,"transactions":358,"vwap":629},"2026-07-13",39.205,62.36346,39.4002,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":294,"volume":634,"transactions":9,"vwap":632},"2026-07-10",39.215,0.024,100,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":194,"volume":634,"transactions":9,"vwap":637},"2026-07-09",39.191,0.051,{"date":640,"open":563,"high":641,"low":563,"close":641,"change":230,"percent_change":245,"volume":642,"transactions":9,"vwap":641},"2026-07-08",39.14,300,{"date":644,"open":641,"high":645,"low":641,"close":645,"change":456,"percent_change":404,"volume":646,"transactions":9,"vwap":645},"2026-07-07",39.18,700,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":294,"percent_change":651,"volume":634,"transactions":9,"vwap":650},"2026-07-06",39.13,39.17,0.15,{"date":653,"open":654,"high":641,"low":655,"close":563,"change":474,"percent_change":17,"volume":656,"transactions":9,"vwap":563},"2026-07-02",39.12,39.07,2600,{"date":658,"open":654,"high":654,"low":655,"close":654,"change":404,"percent_change":275,"volume":659,"transactions":9,"vwap":654},"2026-07-01",2200,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":576,"volume":666,"transactions":9,"vwap":663},"2026-06-30",39.080002,39.09,39.040001,0.043,4200,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-29",38.875,39.047001,0.117,0.3,1800,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":17,"percent_change":18,"volume":678,"transactions":9,"vwap":677},"2026-06-26",39.02,38.93,33600,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":600,"percent_change":48,"volume":685,"transactions":9,"vwap":684},"2026-06-25",38.975,39.0099983,38.901,38.96,3400,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":259,"percent_change":260,"volume":691,"transactions":9,"vwap":690},"2026-06-24",38.98,38.9,38.92,451800,{"date":693,"open":694,"high":676,"low":689,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-23",38.95,38.945,-0.125,-0.32,234100,{"date":700,"open":701,"high":655,"low":701,"close":655,"change":702,"percent_change":48,"volume":646,"transactions":9,"vwap":655},"2026-06-22",39.060001,0.039,{"date":704,"open":688,"high":705,"low":688,"close":706,"change":707,"percent_change":302,"volume":708,"transactions":9,"vwap":706},"2026-06-18",39.049999,39.030998,0.077,1700,{"date":710,"open":711,"high":712,"low":677,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-17",39.0050011,39.055,38.954,-0.081,-0.21,5400,{"date":718,"open":305,"high":719,"low":305,"close":719,"change":617,"percent_change":600,"volume":720,"transactions":9,"vwap":719},"2026-06-16",39.035,1900,{"date":722,"open":723,"high":701,"low":723,"close":676,"change":163,"percent_change":112,"volume":724,"transactions":9,"vwap":676},"2026-06-15",38.97,7100,{"date":726,"open":689,"high":677,"low":727,"close":689,"change":600,"percent_change":48,"volume":728,"transactions":9,"vwap":689},"2026-06-12",38.87,5900,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":672,"volume":720,"transactions":9,"vwap":732},"2026-06-11",38.72,38.86,0.115,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":268,"percent_change":141,"volume":708,"transactions":9,"vwap":739},"2026-06-10",38.792,38.84,38.71,38.745,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":62,"percent_change":331,"volume":745,"transactions":9,"vwap":744},"2026-06-09",38.885,38.7,38.82,800,{"date":747,"open":748,"high":742,"low":749,"close":727,"change":600,"percent_change":48,"volume":750,"transactions":9,"vwap":727},"2026-06-08",38.85,38.835,5600,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-05",38.89,38.94,38.83,-0.135,-0.35,2000,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":486,"percent_change":487,"volume":634,"transactions":9,"vwap":761},"2026-06-04",38.965,{"date":763,"open":753,"high":677,"low":764,"close":677,"change":474,"percent_change":17,"volume":765,"transactions":9,"vwap":677},"2026-06-03",38.88,4800,{"date":767,"open":768,"high":769,"low":768,"close":754,"change":481,"percent_change":456,"volume":171,"transactions":9,"vwap":754},"2026-06-02",38.91,38.99,{"date":771,"open":772,"high":772,"low":689,"close":772,"change":564,"percent_change":294,"volume":773,"transactions":9,"vwap":772},"2026-06-01",38.935,1400,{"date":775,"open":776,"high":772,"low":776,"close":768,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":768},"2026-05-29",38.81,0,4500,{"date":780,"open":677,"high":781,"low":764,"close":768,"change":600,"percent_change":48,"volume":782,"transactions":9,"vwap":768},"2026-05-28",38.939,5200,{"date":784,"open":727,"high":727,"low":727,"close":727,"change":456,"percent_change":404,"volume":642,"transactions":9,"vwap":727},"2026-05-27",{"date":786,"open":787,"high":732,"low":744,"close":732,"change":788,"percent_change":194,"volume":171,"transactions":9,"vwap":732},"2026-05-26",38.855,0.052,{"date":790,"open":737,"high":748,"low":791,"close":792,"change":793,"percent_change":294,"volume":794,"transactions":9,"vwap":792},"2026-05-22",38.78,38.808,0.023,2900,{"date":796,"open":739,"high":797,"low":739,"close":797,"change":499,"percent_change":194,"volume":642,"transactions":9,"vwap":797},"2026-05-21",38.785,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":600,"percent_change":48,"volume":642,"transactions":9,"vwap":800},"2026-05-20",38.735,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":777,"percent_change":777,"volume":634,"transactions":9,"vwap":803},"2026-05-19",38.695,{"date":805,"open":806,"high":806,"low":807,"close":803,"change":474,"percent_change":17,"volume":171,"transactions":9,"vwap":803},"2026-05-18",38.73,38.66,{"date":809,"open":807,"high":810,"low":807,"close":811,"change":17,"percent_change":18,"volume":708,"transactions":9,"vwap":811},"2026-05-15",38.74,38.705,{"date":813,"open":814,"high":814,"low":806,"close":800,"change":815,"percent_change":163,"volume":816,"transactions":9,"vwap":800},"2026-05-14",38.77,0.045,900,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":617,"percent_change":600,"volume":642,"transactions":9,"vwap":820},"2026-05-13",38.675,38.69,{"date":822,"open":823,"high":824,"low":825,"close":819,"change":777,"percent_change":777,"volume":826,"transactions":9,"vwap":819},"2026-05-12",38.61,38.68,38.6,2700,{"date":828,"open":829,"high":743,"low":829,"close":819,"change":481,"percent_change":456,"volume":171,"transactions":9,"vwap":819},"2026-05-11",38.63,{"date":831,"open":824,"high":824,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-08",38.67,0.065,0.17,500,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":474,"volume":745,"transactions":9,"vwap":840},"2026-05-07",38.64,38.58,38.605,-0.005,{"date":843,"open":823,"high":823,"low":823,"close":823,"change":707,"percent_change":302,"volume":634,"transactions":9,"vwap":823},"2026-05-06",{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":434,"volume":850,"transactions":9,"vwap":848},"2026-05-05",38.56,38.5,38.533,0.068,1500,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":62,"percent_change":331,"volume":856,"transactions":9,"vwap":855},"2026-05-04",38.47,38.43,38.465,1100,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":651,"volume":642,"transactions":9,"vwap":860},"2026-05-01",38.53,38.515,0.059,{"date":863,"open":854,"high":864,"low":865,"close":866,"change":867,"percent_change":302,"volume":868,"transactions":9,"vwap":866},"2026-04-30",38.46,38.42,38.456,0.076,1600,{"date":870,"open":865,"high":865,"low":871,"close":871,"change":777,"percent_change":777,"volume":872,"transactions":9,"vwap":871},"2026-04-29",38.38,9500,{"date":874,"open":875,"high":865,"low":875,"close":871,"change":841,"percent_change":474,"volume":876,"transactions":9,"vwap":871},"2026-04-28",38.32,2500,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":456,"percent_change":404,"volume":642,"transactions":9,"vwap":880},"2026-04-27",38.4,38.385,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":275,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-24",38.3,38.389,38.375,0.21,1300,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":17,"percent_change":18,"volume":659,"transactions":9,"vwap":891},"2026-04-23",38.26,38.295,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":388,"percent_change":253,"volume":720,"transactions":9,"vwap":896},"2026-04-22",38.27,38.33,38.325,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":260,"percent_change":444,"volume":826,"transactions":9,"vwap":900},"2026-04-21",38.31,38.23,{"date":902,"open":895,"high":895,"low":903,"close":903,"change":230,"percent_change":245,"volume":904,"transactions":9,"vwap":903},"2026-04-20",38.29,4400,{"date":906,"open":907,"high":908,"low":907,"close":895,"change":909,"percent_change":910,"volume":745,"transactions":9,"vwap":895},"2026-04-17",38.28,38.35,0.085,0.22,{"date":912,"open":900,"high":913,"low":900,"close":913,"change":815,"percent_change":163,"volume":914,"transactions":9,"vwap":913},"2026-04-16",38.245,1200,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":833,"percent_change":834,"volume":920,"transactions":9,"vwap":918},"2026-04-15",38.165,38.2,38.141,2100,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":926,"percent_change":68,"volume":887,"transactions":9,"vwap":924},"2026-04-14",38.12,38.135,38.099998,0.125,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":926,"percent_change":68,"volume":758,"transactions":9,"vwap":930},"2026-04-13",37.91,38.0099983,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":481,"percent_change":456,"volume":887,"transactions":9,"vwap":935},"2026-04-10",37.96,37.84,37.885,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":733,"percent_change":672,"volume":914,"transactions":9,"vwap":939},"2026-04-09",37.75,37.88,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":745,"transactions":9,"vwap":944},"2026-04-08",37.81,37.74,37.765,0.391,1.05,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":600,"volume":646,"transactions":9,"vwap":950},"2026-04-07",37.28,37.374,0.014,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":834,"volume":720,"transactions":9,"vwap":957},"2026-04-06",37.32,37.39,37.315,37.36,0.062,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":404,"percent_change":275,"volume":962,"transactions":9,"vwap":961},"2026-04-02",37.298,200,{"date":964,"open":954,"high":954,"low":965,"close":965,"change":966,"percent_change":967,"volume":835,"transactions":9,"vwap":965},"2026-04-01",37.268,0.148,0.4,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":856,"transactions":9,"vwap":971},"2026-03-31",36.88,37.12,36.794,0.507,1.38,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":558,"volume":982,"transactions":9,"vwap":980},"2026-03-30",36.66,36.755,36.53,36.613,-0.041,2400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-27",36.84,36.85,36.612,36.654,-0.295,-0.8,8900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-26",37.18,37.19,36.92,36.949,-0.341,-0.91,11200,{"date":1002,"open":1003,"high":954,"low":1004,"close":1005,"change":651,"percent_change":967,"volume":1006,"transactions":9,"vwap":1005},"2026-03-25",37.26,37.225,37.29,525200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-24",37.099998,37.25,37.060001,37.14,-0.057,-0.15,179700,{"date":1017,"open":1005,"high":1005,"low":1012,"close":1018,"change":1019,"percent_change":1020,"volume":816,"transactions":9,"vwap":1018},"2026-03-23",37.197,0.235,0.64,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":659,"transactions":9,"vwap":1026},"2026-03-20",37.07,37.080002,36.93,36.962,-0.257,-0.69,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":18,"volume":887,"transactions":9,"vwap":1033},"2026-03-19",37.11,37.24,37.219,-0.029,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":642,"transactions":9,"vwap":1038},"2026-03-18",37.31,37.248,-0.207,-0.55,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":886,"volume":1047,"transactions":9,"vwap":1044},"2026-03-17",37.45,37.455,37.41,0.079,400,{"date":1049,"open":1050,"high":1045,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":685,"transactions":9,"vwap":1052},"2026-03-16",37.35,37.33,37.376,0.196,0.53,{"date":1056,"open":1057,"high":1057,"low":1058,"close":994,"change":17,"percent_change":18,"volume":171,"transactions":9,"vwap":994},"2026-03-13",37.27,37.17,{"date":1060,"open":1010,"high":1010,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-12",37.21,-0.285,-0.76,3600,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":633,"percent_change":294,"volume":962,"transactions":9,"vwap":1067},"2026-03-11",37.495,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":17,"volume":745,"transactions":9,"vwap":1072},"2026-03-10",37.5,37.57,37.471,-0.013,{"date":1075,"open":994,"high":1076,"low":994,"close":1076,"change":1077,"percent_change":1078,"volume":887,"transactions":9,"vwap":1076},"2026-03-09",37.484,0.174,0.47,{"date":1080,"open":955,"high":955,"low":1037,"close":1037,"change":1081,"percent_change":1082,"volume":962,"transactions":9,"vwap":1037},"2026-03-06",-0.282,-0.75,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":245,"percent_change":348,"volume":1047,"transactions":9,"vwap":1086},"2026-03-05",37.59,37.592,37.515,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-03-04",37.63,37.692,37.62,0.128,0.34,600,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":245,"percent_change":348,"volume":816,"transactions":9,"vwap":1100},"2026-03-03",37.3,37.58,37.564,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":474,"volume":850,"transactions":9,"vwap":1106},"2026-03-02",37.65,37.68,37.64,37.664,-0.003,{"date":1109,"open":1105,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":558,"volume":1113,"transactions":9,"vwap":1110},"2026-02-27",37.667,37.6,-0.043,4000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":18,"percent_change":715,"volume":1118,"transactions":9,"vwap":1117},"2026-02-26",37.66,37.71,79000,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":576,"percent_change":1123,"volume":914,"transactions":9,"vwap":1122},"2026-02-25",37.7,37.79,0.29,{"date":1125,"open":1092,"high":1104,"low":1092,"close":1104,"change":926,"percent_change":68,"volume":1000,"transactions":9,"vwap":1104},"2026-02-24",{"date":1127,"open":1099,"high":1099,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-23",37.523,37.555,-0.134,-0.36,8400,{"date":1134,"open":1105,"high":1135,"low":1105,"close":1135,"change":1136,"percent_change":1137,"volume":856,"transactions":9,"vwap":1135},"2026-02-20",37.689,0.087,0.23,{"date":1139,"open":1111,"high":1140,"low":1111,"close":1140,"change":1141,"percent_change":404,"volume":634,"transactions":9,"vwap":1140},"2026-02-19",37.602,0.012,{"date":1143,"open":1090,"high":1104,"low":1085,"close":1085,"change":951,"percent_change":600,"volume":856,"transactions":9,"vwap":1085},"2026-02-18",{"date":1145,"open":1087,"high":1146,"low":1087,"close":1147,"change":665,"percent_change":576,"volume":850,"transactions":9,"vwap":1147},"2026-02-17",37.61,37.576,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":600,"volume":856,"transactions":9,"vwap":1152},"2026-02-13",37.55,37.56,37.533,0.016,{"date":1155,"open":1151,"high":1151,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":856,"transactions":9,"vwap":1156},"2026-02-12",37.517,-0.196,-0.52,{"date":1160,"open":1161,"high":1161,"low":1104,"close":1162,"change":1141,"percent_change":404,"volume":171,"transactions":9,"vwap":1162},"2026-02-11",37.73,37.713,{"date":1164,"open":1104,"high":1165,"low":1104,"close":1165,"change":1166,"percent_change":245,"volume":856,"transactions":9,"vwap":1165},"2026-02-10",37.701,-0.038,{"date":1168,"open":938,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":651,"volume":673,"transactions":9,"vwap":1171},"2026-02-09",37.77,37.72,37.739,0.058,{"date":1174,"open":1146,"high":1175,"low":1146,"close":1175,"change":1176,"percent_change":1177,"volume":773,"transactions":9,"vwap":1175},"2026-02-06",37.681,0.27,0.72,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":646,"transactions":9,"vwap":1181},"2026-02-05",37.773,37.411,-0.164,-0.44,{"date":1185,"open":1085,"high":1085,"low":1186,"close":1186,"change":62,"percent_change":331,"volume":962,"transactions":9,"vwap":1186},"2026-02-04",37.575,{"date":1188,"open":1104,"high":1121,"low":1189,"close":1190,"change":312,"percent_change":365,"volume":816,"transactions":9,"vwap":1190},"2026-02-03",37.609,37.625,{"date":1192,"open":938,"high":938,"low":1117,"close":1117,"change":867,"percent_change":302,"volume":835,"transactions":9,"vwap":1117},"2026-02-02",{"date":1194,"open":1195,"high":1104,"low":1111,"close":1196,"change":1197,"percent_change":245,"volume":773,"transactions":9,"vwap":1196},"2026-01-30",37.67,37.634,-0.039,{"date":1199,"open":1104,"high":1104,"low":1116,"close":1200,"change":1201,"percent_change":230,"volume":745,"transactions":9,"vwap":1200},"2026-01-29",37.673,-0.016,{"date":1203,"open":1195,"high":1135,"low":1195,"close":1135,"change":1204,"percent_change":17,"volume":745,"transactions":9,"vwap":1135},"2026-01-28",-0.011,{"date":1206,"open":1146,"high":1117,"low":1146,"close":1121,"change":404,"percent_change":275,"volume":659,"transactions":9,"vwap":1121},"2026-01-27",{"date":1208,"open":1099,"high":1209,"low":1099,"close":1195,"change":1210,"percent_change":194,"volume":914,"transactions":9,"vwap":1195},"2026-01-26",37.688,0.049,{"date":1212,"open":1092,"high":1213,"low":1099,"close":1213,"change":1214,"percent_change":404,"volume":773,"transactions":9,"vwap":1213},"2026-01-23",37.621,0.011,{"date":1216,"open":1103,"high":1103,"low":1099,"close":1146,"change":194,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1146},"2026-01-22",0.35,2300,{"date":1220,"open":954,"high":1221,"low":954,"close":1222,"change":1223,"percent_change":1094,"volume":920,"transactions":9,"vwap":1222},"2026-01-21",37.52,37.48,0.127,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1027,"percent_change":1229,"volume":673,"transactions":9,"vwap":1228},"2026-01-20",37.34,37.47,37.353,-0.68,{"date":1231,"open":1232,"high":1092,"low":1232,"close":1146,"change":777,"percent_change":777,"volume":914,"transactions":9,"vwap":1146},"2026-01-16",37.54,{"date":1234,"open":1146,"high":1146,"low":1146,"close":1146,"change":1235,"percent_change":302,"volume":962,"transactions":9,"vwap":1146},"2026-01-15",0.074,{"date":1237,"open":1222,"high":1238,"low":1222,"close":1238,"change":1239,"percent_change":313,"volume":856,"transactions":9,"vwap":1238},"2026-01-14",37.536,-0.084,{"date":1241,"open":1146,"high":1092,"low":1242,"close":1092,"change":474,"percent_change":17,"volume":835,"transactions":9,"vwap":1092},"2026-01-13",37.605,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1090,"change":590,"percent_change":499,"volume":171,"transactions":9,"vwap":1090},"2026-01-12",37.69,37.49,{"date":1248,"open":1249,"high":1249,"low":1146,"close":1146,"change":833,"percent_change":834,"volume":745,"transactions":9,"vwap":1146},"2026-01-09",37.612,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":777,"percent_change":777,"volume":634,"transactions":9,"vwap":1252},"2026-01-08",37.545,{"date":1254,"open":1252,"high":1252,"low":1252,"close":1252,"change":474,"percent_change":17,"volume":634,"transactions":9,"vwap":1252},"2026-01-07",{"date":1256,"open":1129,"high":1129,"low":1129,"close":1129,"change":486,"percent_change":487,"volume":634,"transactions":9,"vwap":1129},"2026-01-06",{"date":1258,"open":1111,"high":1111,"low":1221,"close":1221,"change":1259,"percent_change":253,"volume":673,"transactions":9,"vwap":1221},"2026-01-05",0.094,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":474,"percent_change":17,"volume":868,"transactions":9,"vwap":1263},"2026-01-02",37.4,37.426,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":584,"volume":962,"transactions":9,"vwap":1267},"2025-12-31",37.43,37.436,-0.063,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":294,"volume":835,"transactions":9,"vwap":1272},"2025-12-30",37.51,37.499,0.022,{"date":1275,"open":1271,"high":1271,"low":1276,"close":1276,"change":1277,"percent_change":364,"volume":962,"transactions":9,"vwap":1276},"2025-12-29",37.477,-0.032,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1141,"percent_change":404,"volume":634,"transactions":9,"vwap":1280},"2025-12-26",37.509,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1107,"percent_change":474,"volume":634,"transactions":9,"vwap":1283},"2025-12-24",37.497,{"date":1285,"open":955,"high":1070,"low":955,"close":1070,"change":1046,"percent_change":886,"volume":835,"transactions":9,"vwap":1070},"2025-12-23",{"date":1287,"open":1262,"high":1288,"low":1262,"close":1288,"change":1289,"percent_change":1290,"volume":1095,"transactions":9,"vwap":1288},"2025-12-22",37.421,0.104,0.28,{"date":1292,"open":1037,"high":954,"low":1037,"close":1293,"change":1294,"percent_change":1094,"volume":171,"transactions":9,"vwap":1293},"2025-12-19",37.317,0.126,{"date":1296,"open":1297,"high":1297,"low":1058,"close":1298,"change":1299,"percent_change":1217,"volume":1300,"transactions":9,"vwap":1298},"2025-12-18",37.22,37.191,0.131,6500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1011,"change":1305,"percent_change":1306,"volume":171,"transactions":9,"vwap":1011},"2025-12-17",37.23,37.049999,-0.142,-0.38,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":1312,"percent_change":186,"volume":646,"transactions":9,"vwap":1310},"2025-12-16",37.112,37.202,37.09,-0.007,{"date":1314,"open":1057,"high":1057,"low":1315,"close":1315,"change":1316,"percent_change":456,"volume":914,"transactions":9,"vwap":1315},"2025-12-15",37.209,0.002,{"date":1318,"open":1058,"high":1319,"low":1058,"close":1319,"change":1268,"percent_change":584,"volume":962,"transactions":9,"vwap":1319},"2025-12-12",37.207,{"date":1321,"open":1322,"high":1057,"low":1322,"close":1057,"change":1323,"percent_change":590,"volume":1095,"transactions":9,"vwap":1057},"2025-12-11",37.15,0.008,{"date":1325,"open":1303,"high":1326,"low":1303,"close":1327,"change":1328,"percent_change":1137,"volume":1095,"transactions":9,"vwap":1327},"2025-12-10",37.263,37.262,0.084,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1323,"percent_change":590,"volume":646,"transactions":9,"vwap":1332},"2025-12-09",37.195,37.178,{"date":1334,"open":1335,"high":1335,"low":1058,"close":1058,"change":1336,"percent_change":1337,"volume":850,"transactions":9,"vwap":1058},"2025-12-08",37.181,-0.051,-0.14,{"date":1339,"open":994,"high":1340,"low":1058,"close":1340,"change":1341,"percent_change":163,"volume":773,"transactions":9,"vwap":1340},"2025-12-05",37.221,0.046,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":499,"volume":634,"transactions":9,"vwap":1344},"2025-12-04",37.175,0.017,{"date":1347,"open":1348,"high":995,"low":1322,"close":1349,"change":1350,"percent_change":487,"volume":728,"transactions":9,"vwap":1349},"2025-12-03",37.161,37.158,0.033,{"date":1352,"open":1322,"high":1353,"low":1024,"close":1354,"change":1355,"percent_change":651,"volume":826,"transactions":9,"vwap":1354},"2025-12-02",37.16,37.125,0.054,{"date":1357,"open":1024,"high":1009,"low":1358,"close":1359,"change":1268,"percent_change":584,"volume":673,"transactions":9,"vwap":1359},"2025-12-01",37.057999,37.070999,{"date":1361,"open":1023,"high":1362,"low":1011,"close":1362,"change":1363,"percent_change":886,"volume":659,"transactions":9,"vwap":1362},"2025-11-28",37.134,0.078,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1123,"volume":685,"transactions":9,"vwap":1367},"2025-11-26",37.040001,37.056,37.02,0.108,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1369,"percent_change":1123,"volume":745,"transactions":9,"vwap":1373},"2025-11-25",36.77,36.948,{"date":1375,"open":1376,"high":985,"low":1376,"close":985,"change":1377,"percent_change":146,"volume":1047,"transactions":9,"vwap":985},"2025-11-24",36.696,0.266,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":418,"volume":962,"transactions":9,"vwap":1381},"2025-11-21",36.619,36.574,0.151,{"date":1384,"open":1385,"high":1385,"low":21,"close":21,"change":1386,"percent_change":1387,"volume":962,"transactions":9,"vwap":21},"2025-11-20",36.44,-0.197,-0.54,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":499,"volume":835,"transactions":9,"vwap":1391},"2025-11-19",36.61,36.62,0.019,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":659,"transactions":9,"vwap":1396},"2025-11-18",36.52,36.601,-0.096,-0.26,{"date":1400,"open":977,"high":1401,"low":977,"close":1401,"change":1402,"percent_change":1131,"volume":1403,"transactions":9,"vwap":1401},"2025-11-17",36.697,-0.133,4600,{"date":1405,"open":1406,"high":985,"low":1406,"close":1407,"change":1408,"percent_change":576,"volume":1113,"transactions":9,"vwap":1407},"2025-11-14",36.6,36.83,0.042,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":634,"transactions":9,"vwap":1411},"2025-11-13",36.788,-0.238,-0.64,{"date":1415,"open":1416,"high":1304,"low":1416,"close":1417,"change":777,"percent_change":777,"volume":1418,"transactions":9,"vwap":1417},"2025-11-12",36.98,37.026001,5000,{"date":1420,"open":1421,"high":1366,"low":1421,"close":1417,"change":1323,"percent_change":590,"volume":835,"transactions":9,"vwap":1417},"2025-11-11",36.95,{"date":1423,"open":1025,"high":1424,"low":1025,"close":1424,"change":1425,"percent_change":1426,"volume":962,"transactions":9,"vwap":1424},"2025-11-10",37.018002,0.205,0.56,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":590,"volume":1433,"transactions":9,"vwap":1430},"2025-11-07",36.72,36.813,36.685,0.009,3800,{"date":1435,"open":1372,"high":1436,"low":1372,"close":1436,"change":1437,"percent_change":757,"volume":962,"transactions":9,"vwap":1436},"2025-11-06",36.804,-0.131,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":302,"volume":835,"transactions":9,"vwap":1442},"2025-11-05",36.87,36.954,36.935,0.072,{"date":1445,"open":1407,"high":1446,"low":1407,"close":1446,"change":1447,"percent_change":1306,"volume":634,"transactions":9,"vwap":1446},"2025-11-04",36.863,-0.141,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":487,"volume":1047,"transactions":9,"vwap":1451},"2025-11-03",36.94,37.0040016,0.034,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":223,"volume":816,"transactions":9,"vwap":1456},"2025-10-31",36.96,36.97,36.91,0.027,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1398,"volume":642,"transactions":9,"vwap":1462},"2025-10-30",36.99,36.943,-0.098,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":558,"volume":887,"transactions":9,"vwap":1468},"2025-10-29",37.050999,37.0099983,37.041,-0.042,{"date":1471,"open":1304,"high":1309,"low":1366,"close":1472,"change":1204,"percent_change":17,"volume":745,"transactions":9,"vwap":1472},"2025-10-28",37.083,{"date":1474,"open":1304,"high":1475,"low":1366,"close":1475,"change":1476,"percent_change":1290,"volume":171,"transactions":9,"vwap":1475},"2025-10-27",37.094002,0.103,{"date":1478,"open":1479,"high":1479,"low":1456,"close":1480,"change":1481,"percent_change":253,"volume":1482,"transactions":9,"vwap":1480},"2025-10-24",37.0019989,36.991,0.091,3200,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":213,"volume":1047,"transactions":9,"vwap":1486},"2025-10-23",36.86,36.9,0.088,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":313,"volume":642,"transactions":9,"vwap":1491},"2025-10-22",36.796,36.812,-0.083,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":499,"volume":816,"transactions":9,"vwap":1497},"2025-10-21",36.919,36.855,36.895,0.018,{"date":1500,"open":1372,"high":1501,"low":1372,"close":1501,"change":1502,"percent_change":1078,"volume":659,"transactions":9,"vwap":1501},"2025-10-20",36.877,0.171,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":380,"volume":773,"transactions":9,"vwap":1506},"2025-10-17",36.59,36.706,0.154,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":835,"transactions":9,"vwap":1512},"2025-10-16",36.65,36.545,36.552,-0.12,-0.33,{"date":1516,"open":1517,"high":1518,"low":977,"close":1519,"change":1323,"percent_change":590,"volume":1520,"transactions":9,"vwap":1519},"2025-10-15",36.75,36.833,36.672,21000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":364,"volume":914,"transactions":9,"vwap":1525},"2025-10-14",36.58,36.7,36.664,-0.034,{"date":1528,"open":1391,"high":1529,"low":1391,"close":1529,"change":1530,"percent_change":1531,"volume":745,"transactions":9,"vwap":1529},"2025-10-13",36.698,0.244,0.67,{"date":1533,"open":1407,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1113,"transactions":9,"vwap":1535},"2025-10-10",36.835,36.454,-0.359,-0.98,{"date":1539,"open":1540,"high":1430,"low":1541,"close":1430,"change":1542,"percent_change":1543,"volume":904,"transactions":9,"vwap":1430},"2025-10-09",36.78,36.76,-0.027,-0.07,{"date":1545,"open":1546,"high":985,"low":1546,"close":985,"change":487,"percent_change":213,"volume":868,"transactions":9,"vwap":985},"2025-10-08",36.8,{"date":1548,"open":1549,"high":1549,"low":1517,"close":1517,"change":1550,"percent_change":246,"volume":1218,"transactions":9,"vwap":1517},"2025-10-07",36.81,-0.092,{"date":1552,"open":986,"high":986,"low":1546,"close":1553,"change":849,"percent_change":434,"volume":1554,"transactions":9,"vwap":1553},"2025-10-06",36.842,6000,{"date":1556,"open":1557,"high":1558,"low":1372,"close":1559,"change":456,"percent_change":404,"volume":1560,"transactions":9,"vwap":1559},"2025-10-03",36.82,36.821,36.774,3700,{"date":1562,"open":1517,"high":1563,"low":1517,"close":1563,"change":1204,"percent_change":17,"volume":642,"transactions":9,"vwap":1563},"2025-10-02",36.764,{"date":1565,"open":1566,"high":1546,"low":1567,"close":1567,"change":1568,"percent_change":275,"volume":758,"transactions":9,"vwap":1567},"2025-10-01",36.795,36.775,0.029,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":861,"percent_change":1573,"volume":1560,"transactions":9,"vwap":1572},"2025-09-30",36.67,36.746,0.16,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":633,"percent_change":223,"volume":646,"transactions":9,"vwap":1577},"2025-09-29",36.68,36.687,{"date":1579,"open":1391,"high":1580,"low":1581,"close":1582,"change":275,"percent_change":910,"volume":758,"transactions":9,"vwap":1582},"2025-09-26",36.678,36.57,36.663,{"date":1584,"open":1585,"high":1406,"low":1586,"close":1587,"change":1542,"percent_change":1543,"volume":1588,"transactions":9,"vwap":1587},"2025-09-25",36.55,36.54,36.583,5700,{"date":1590,"open":1510,"high":1510,"low":1591,"close":1390,"change":1592,"percent_change":18,"volume":826,"transactions":9,"vwap":1390},"2025-09-24",36.595,-0.028,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":313,"volume":887,"transactions":9,"vwap":1597},"2025-09-23",36.711,36.635,36.638,-0.082,{"date":1600,"open":1601,"high":1429,"low":1601,"close":1429,"change":1602,"percent_change":275,"volume":794,"transactions":9,"vwap":1429},"2025-09-22",36.71,0.028,{"date":1604,"open":1571,"high":1401,"low":1571,"close":1605,"change":1458,"percent_change":223,"volume":1606,"transactions":9,"vwap":1605},"2025-09-19",36.692,13200,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":634,"transactions":9,"vwap":1609},"2025-09-18",36.665,0.053,0.14,{"date":1613,"open":1391,"high":1391,"low":1505,"close":987,"change":468,"percent_change":230,"volume":1614,"transactions":9,"vwap":987},"2025-09-17",10700,{"date":1616,"open":1390,"high":1617,"low":1390,"close":1617,"change":1618,"percent_change":590,"volume":1218,"transactions":9,"vwap":1617},"2025-09-16",36.627,0.007,{"date":1620,"open":1621,"high":1621,"low":1390,"close":1391,"change":1622,"percent_change":194,"volume":1403,"transactions":9,"vwap":1391},"2025-09-15",36.74,0.048,{"date":1624,"open":979,"high":1523,"low":979,"close":1625,"change":1626,"percent_change":62,"volume":1560,"transactions":9,"vwap":1625},"2025-09-12",36.572,-0.018,{"date":1628,"open":1629,"high":1630,"low":1585,"close":1505,"change":926,"percent_change":1094,"volume":1631,"transactions":9,"vwap":1505},"2025-09-11",36.569,36.603,3500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":590,"percent_change":499,"volume":1638,"transactions":9,"vwap":1637},"2025-09-10",36.49,36.56,36.455,36.465,15300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":259,"percent_change":1543,"volume":750,"transactions":9,"vwap":1644},"2025-09-09",36.427,36.46,36.4,36.445,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1123,"volume":1651,"transactions":9,"vwap":1648},"2025-09-08",36.45,36.47,36.42,0.106,7400,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":981,"percent_change":558,"volume":1657,"transactions":9,"vwap":1656},"2025-09-05",36.5,36.31,36.364,5300,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":967,"volume":1664,"transactions":9,"vwap":1662},"2025-09-04",36.19,36.41,36.405,0.145,7700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1487,"percent_change":213,"volume":1670,"transactions":9,"vwap":1668},"2025-09-03",36.25,36.26,36.22,6600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":558,"percent_change":1676,"volume":728,"transactions":9,"vwap":1674},"2025-09-02",36.11,36.172,36.055,-0.3,{"date":1678,"open":1679,"high":1679,"low":1669,"close":1680,"change":1681,"percent_change":331,"volume":1682,"transactions":9,"vwap":1680},"2025-08-29",36.35,36.282,-0.048,75500,{"date":1684,"open":1685,"high":1643,"low":1685,"close":1686,"change":590,"percent_change":294,"volume":1687,"transactions":9,"vwap":1686},"2025-08-28",36.29,36.33,6400,{"date":1689,"open":1685,"high":1655,"low":1690,"close":1655,"change":1691,"percent_change":576,"volume":1692,"transactions":9,"vwap":1655},"2025-08-27",36.245,0.041,14800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1568,"percent_change":275,"volume":778,"transactions":9,"vwap":1698},"2025-08-26",36.24,36.28,36.21,36.269,{"date":1700,"open":1668,"high":1685,"low":1701,"close":1695,"change":1702,"percent_change":186,"volume":1703,"transactions":9,"vwap":1695},"2025-08-25",36.2,-0.009,14300,{"date":1705,"open":1673,"high":1706,"low":1673,"close":1707,"change":1708,"percent_change":1709,"volume":1614,"transactions":9,"vwap":1707},"2025-08-22",36.315,36.249,0.255,0.71,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":356,"volume":1716,"transactions":9,"vwap":1714},"2025-08-21",36.07,35.987,35.994,-0.071,13900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1513,"volume":1724,"transactions":9,"vwap":1722},"2025-08-20",36.02,36.099998,35.98,36.064999,-0.045,13600,{"date":1726,"open":1660,"high":1727,"low":1728,"close":1673,"change":18,"percent_change":313,"volume":1729,"transactions":9,"vwap":1673},"2025-08-19",36.209,36.084999,23100,{"date":1731,"open":1668,"high":1668,"low":1732,"close":1660,"change":1733,"percent_change":1573,"volume":1734,"transactions":9,"vwap":1660},"2025-08-18",36.141,0.057,40700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":793,"percent_change":294,"volume":1741,"transactions":9,"vwap":1740},"2025-08-15",36.14,36.17,36.116,36.133,22200,{"date":1743,"open":1744,"high":1745,"low":1712,"close":1673,"change":456,"percent_change":404,"volume":1746,"transactions":9,"vwap":1673},"2025-08-14",36.109,36.18,18900,{"date":1748,"open":1737,"high":1737,"low":1749,"close":1720,"change":481,"percent_change":456,"volume":1750,"transactions":9,"vwap":1720},"2025-08-13",36.080002,12000,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":617,"percent_change":600,"volume":1047,"transactions":9,"vwap":1755},"2025-08-12",36.12,36.070999,36.095001,{"date":1757,"open":1749,"high":1753,"low":1758,"close":1749,"change":1759,"percent_change":17,"volume":826,"transactions":9,"vwap":1749},"2025-08-11",36.060001,-0.012,{"date":1761,"open":1758,"high":1762,"low":1758,"close":1762,"change":788,"percent_change":1611,"volume":816,"transactions":9,"vwap":1762},"2025-08-08",36.091999,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":186,"percent_change":260,"volume":816,"transactions":9,"vwap":1766},"2025-08-07",36.09,36.040001,{"date":1768,"open":1769,"high":1765,"low":1719,"close":1758,"change":617,"percent_change":600,"volume":876,"transactions":9,"vwap":1758},"2025-08-06",36.049999,{"date":1771,"open":1766,"high":1758,"low":1766,"close":1772,"change":1773,"percent_change":186,"volume":745,"transactions":9,"vwap":1772},"2025-08-05",36.044998,-0.006,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":861,"percent_change":1573,"volume":634,"transactions":9,"vwap":1777},"2025-08-04",36.029999,36.050999,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":364,"volume":868,"transactions":9,"vwap":1781},"2025-08-01",35.95,35.992,-0.033,{"date":1784,"open":1776,"high":1766,"low":1785,"close":1785,"change":951,"percent_change":600,"volume":816,"transactions":9,"vwap":1785},"2025-07-31",36.025002,{"date":1787,"open":1776,"high":1776,"low":1788,"close":1788,"change":1702,"percent_change":186,"volume":835,"transactions":9,"vwap":1788},"2025-07-30",36.011002,{"date":1790,"open":1780,"high":1769,"low":1780,"close":1719,"change":481,"percent_change":456,"volume":673,"transactions":9,"vwap":1719},"2025-07-29",{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":456,"percent_change":404,"volume":634,"transactions":9,"vwap":1793},"2025-07-28",36.014999,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":474,"volume":642,"transactions":9,"vwap":1796},"2025-07-25",36.0050011,-0.004,{"date":1799,"open":1721,"high":1800,"low":1801,"close":1800,"change":1568,"percent_change":275,"volume":920,"transactions":9,"vwap":1800},"2025-07-24",36.0089989,35.96,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1721,"change":456,"percent_change":404,"volume":1095,"transactions":9,"vwap":1721},"2025-07-23",35.97,36.0099983,{"date":1807,"open":1808,"high":1804,"low":1808,"close":1804,"change":456,"percent_change":404,"volume":962,"transactions":9,"vwap":1804},"2025-07-22",35.93,{"date":1810,"open":1811,"high":1719,"low":1811,"close":1801,"change":564,"percent_change":223,"volume":171,"transactions":9,"vwap":1801},"2025-07-21",35.94,{"date":1813,"open":1814,"high":1811,"low":1815,"close":1816,"change":617,"percent_change":600,"volume":750,"transactions":9,"vwap":1816},"2025-07-18",35.912,35.91,35.935,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":600,"percent_change":576,"volume":982,"transactions":9,"vwap":1820},"2025-07-17",35.913,35.92,35.89,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1345,"percent_change":499,"volume":1482,"transactions":9,"vwap":1825},"2025-07-16",35.85,35.88,{"date":1827,"open":1820,"high":1820,"low":1828,"close":1829,"change":841,"percent_change":474,"volume":1830,"transactions":9,"vwap":1829},"2025-07-15",35.859,35.863,3000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":617,"percent_change":600,"volume":794,"transactions":9,"vwap":1836},"2025-07-14",35.84,35.875,35.83,35.868,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":474,"percent_change":17,"volume":1741,"transactions":9,"vwap":1842},"2025-07-11",35.862,35.865,35.812,35.853,{"date":1844,"open":1845,"high":1829,"low":1845,"close":1829,"change":793,"percent_change":294,"volume":868,"transactions":9,"vwap":1829},"2025-07-10",35.82,{"date":1847,"open":1848,"high":1821,"low":1849,"close":1833,"change":294,"percent_change":834,"volume":920,"transactions":9,"vwap":1833},"2025-07-09",35.81,35.8,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":486,"percent_change":48,"volume":835,"transactions":9,"vwap":1853},"2025-07-08",35.785,35.78,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":245,"volume":1830,"transactions":9,"vwap":1858},"2025-07-07",35.77,35.72,35.745,-0.035,{"date":1861,"open":1833,"high":1833,"low":1853,"close":1853,"change":815,"percent_change":194,"volume":1218,"transactions":9,"vwap":1853},"2025-07-03",{"date":1863,"open":1864,"high":1856,"low":1864,"close":1865,"change":1866,"percent_change":651,"volume":659,"transactions":9,"vwap":1865},"2025-07-02",35.68,35.735,0.055,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1864,"change":981,"percent_change":558,"volume":1871,"transactions":9,"vwap":1864},"2025-07-01",35.58,35.74,13000,{"date":1873,"open":1870,"high":1870,"low":1874,"close":1875,"change":1691,"percent_change":576,"volume":835,"transactions":9,"vwap":1875},"2025-06-30",35.705,35.721,{"date":1877,"open":1864,"high":1864,"low":1864,"close":1864,"change":1878,"percent_change":48,"volume":634,"transactions":9,"vwap":1864},"2025-06-27",0.036,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":962,"transactions":9,"vwap":1881},"2025-06-26",35.644,0.114,0.32,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":62,"volume":1890,"transactions":9,"vwap":1888},"2025-06-25",35.54,35.62,35.53,-0.017,383300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1663,"percent_change":418,"volume":1897,"transactions":9,"vwap":1896},"2025-06-24",35.515,35.562,35.46,35.547,241200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1289,"percent_change":1123,"volume":1830,"transactions":9,"vwap":1902},"2025-06-23",35.44,35.29,35.402,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":456,"volume":850,"transactions":9,"vwap":1906},"2025-06-20",35.34,35.298,0.004,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":951,"percent_change":600,"volume":765,"transactions":9,"vwap":1913},"2025-06-18",35.37,35.42,35.27,35.294,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-06-17",35.397,35.26,35.28,-0.109,-0.31,6800,{"date":1923,"open":1910,"high":1911,"low":1910,"close":1924,"change":966,"percent_change":380,"volume":868,"transactions":9,"vwap":1924},"2025-06-16",35.389,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1447,"percent_change":1929,"volume":816,"transactions":9,"vwap":1928},"2025-06-13",35.35,35.241,-0.4,{"date":1931,"open":1932,"high":1900,"low":1932,"close":1933,"change":404,"percent_change":275,"volume":868,"transactions":9,"vwap":1933},"2025-06-12",35.38,35.382,{"date":1935,"open":1916,"high":1916,"low":1936,"close":1936,"change":1626,"percent_change":62,"volume":876,"transactions":9,"vwap":1936},"2025-06-11",35.352,{"date":1938,"open":1932,"high":1939,"low":1918,"close":1910,"change":1622,"percent_change":1611,"volume":1940,"transactions":9,"vwap":1910},"2025-06-10",35.41,39600,{"date":1942,"open":1943,"high":1910,"low":1943,"close":1944,"change":1273,"percent_change":294,"volume":750,"transactions":9,"vwap":1944},"2025-06-09",35.25,35.322,{"date":1946,"open":1947,"high":1948,"low":1901,"close":1949,"change":1950,"percent_change":967,"volume":868,"transactions":9,"vwap":1949},"2025-06-06",35.31,35.328,35.3,0.142,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":757,"volume":868,"transactions":9,"vwap":1955},"2025-06-05",35.319,35.111,35.158,-0.122,{"date":1958,"open":1959,"high":1918,"low":1959,"close":1918,"change":849,"percent_change":284,"volume":868,"transactions":9,"vwap":1918},"2025-06-04",35.2,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":909,"percent_change":213,"volume":758,"transactions":9,"vwap":1963},"2025-06-03",35.19,35.212,35.15,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":223,"percent_change":302,"volume":708,"transactions":9,"vwap":1969},"2025-06-02",35.029999,35.135,35.127,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1907,"percent_change":456,"volume":1976,"transactions":9,"vwap":1975},"2025-05-30",35.055,35.09,34.91,35.056999,8300,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1210,"percent_change":1611,"volume":794,"transactions":9,"vwap":1981},"2025-05-29",35.040001,35.099998,35.053001,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1014,"volume":773,"transactions":9,"vwap":1985},"2025-05-28",35.049999,35.0040016,-0.054,{"date":1988,"open":1967,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1218,"transactions":9,"vwap":1991},"2025-05-27",35.061001,35.0099983,35.057999,0.307,0.88,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":697,"volume":1560,"transactions":9,"vwap":1998},"2025-05-23",34.74,34.84,34.751,-0.112,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":1626,"percent_change":62,"volume":868,"transactions":9,"vwap":2004},"2025-05-22",34.911,34.92,34.863,{"date":2006,"open":1979,"high":1984,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1113,"transactions":9,"vwap":2008},"2025-05-21",34.86,34.881,-0.149,-0.43,{"date":2012,"open":2013,"high":1980,"low":2013,"close":1967,"change":2014,"percent_change":584,"volume":728,"transactions":9,"vwap":1967},"2025-05-20",34.95,-0.058,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":456,"percent_change":404,"volume":2020,"transactions":9,"vwap":2019},"2025-05-19",34.85,35.129,35.088001,296100,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":909,"percent_change":213,"volume":2026,"transactions":9,"vwap":2025},"2025-05-16",35,35.12,35.077999,4900,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":194,"volume":1554,"transactions":9,"vwap":2031},"2025-05-15",34.851,35.021999,34.993,0.047,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1618,"percent_change":590,"volume":758,"transactions":9,"vwap":2038},"2025-05-14",34.945,34.97,34.89,34.946,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":163,"percent_change":1094,"volume":2044,"transactions":9,"vwap":2043},"2025-05-13",34.88,34.99,34.939,18400,{"date":2046,"open":2047,"high":1997,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-05-12",34.67,34.819,0.513,1.5,11000,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":425,"percent_change":-6,"volume":659,"transactions":9,"vwap":2056},"2025-05-09",34.342,34.27,34.306,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":1476,"percent_change":672,"volume":876,"transactions":9,"vwap":2061},"2025-05-08",34.38,34.48,34.307,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":1172,"percent_change":834,"volume":826,"transactions":9,"vwap":2065},"2025-05-07",34.124,34.204,34.07,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":697,"volume":750,"transactions":9,"vwap":2072},"2025-05-06",34.15,34.22,34.09,34.146,-0.108,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":18,"percent_change":365,"volume":2079,"transactions":9,"vwap":2078},"2025-05-05",34.24,34.36,34.254,12500,{"date":2081,"open":2076,"high":2082,"low":2076,"close":2083,"change":2084,"percent_change":2085,"volume":720,"transactions":9,"vwap":2083},"2025-05-02",34.4,34.334,0.214,0.63,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":672,"volume":2093,"transactions":9,"vwap":2091},"2025-05-01",34.161,34.29,34.049999,34.12,0.102,8800,{"date":2095,"open":2096,"high":2097,"low":173,"close":2097,"change":1408,"percent_change":163,"volume":758,"transactions":9,"vwap":2097},"2025-04-30",33.64,34.018002,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":1481,"percent_change":1176,"volume":1218,"transactions":9,"vwap":2101},"2025-04-29",33.9,33.976,{"date":177,"open":2103,"high":2104,"low":2105,"close":2104,"change":486,"percent_change":48,"volume":2106,"transactions":9,"vwap":2104},33.85,33.885,33.705,8600]