[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XJAN":3,"homepage-market-summary":26,"stock-historical-XJAN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XJAN","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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},39.445,39.44,39.47,39.42,39.4772,-0.0322,-0.08,5567,39.5173,35.47,10704.281138645418,98.2,682,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},32.665,10240,3737474.5658,19.95,"2025-04-28",[181,184,194,201,211,221,231,239,248,256,262,271,279,285,291,300,309,317,325,335,342,349,357,364,370,376,383,389,394,401,408,414,421,428,436,442,448,455,464,470,475,480,490,495,502,509,517,524,532,540,548,555,563,570,577,585,591,596,602,610,619,624,631,636,642,646,650,653,657,664,669,674,681,688,695,700,707,713,718,724,730,735,742,750,757,762,768,774,777,781,785,788,791,793,798,800,805,811,815,820,825,832,837,841,847,851,854,856,860,865,870,876,881,884,887,892,897,902,904,908,913,918,923,929,937,943,950,956,963,967,974,979,985,993,997,1004,1012,1020,1026,1031,1037,1043,1049,1054,1062,1067,1071,1079,1086,1092,1100,1105,1109,1116,1122,1129,1135,1142,1147,1154,1159,1166,1172,1176,1180,1186,1189,1195,1200,1206,1213,1218,1223,1229,1235,1240,1246,1249,1255,1259,1263,1269,1275,1279,1286,1289,1292,1296,1299,1301,1303,1307,1311,1314,1319,1322,1326,1329,1334,1339,1341,1344,1348,1351,1355,1357,1361,1365,1371,1375,1381,1385,1389,1396,1401,1407,1410,1415,1420,1426,1432,1438,1444,1448,1452,1457,1464,1469,1472,1477,1482,1486,1491,1497,1500,1504,1506,1511,1513,1518,1523,1528,1533,1536,1540,1545,1550,1556,1561,1565,1571,1578,1584,1589,1594,1596,1599,1604,1607,1612,1619,1623,1626,1631,1635,1640,1644,1649,1654,1658,1664,1668,1671,1676,1680,1684,1690,1695,1699,1703,1706,1711,1714,1718,1724,1728,1735,1740,1743,1747,1750,1755,1760,1764,1769,1776,1781,1787,1792,1800,1804,1810,1815,1820,1824,1830,1835,1839,1846,1852,1857,1862,1867,1872,1875,1878,1882,1886,1891,1897,1901,1908,1912,1918,1922,1926,1933,1941,1946,1951,1959,1965,1971,1975,1980,1985,1990,1993,1999,2003,2008,2013,2016,2022,2027,2032,2038,2043,2050,2054,2059,2064,2071,2076,2082,2089,2092,2098,2102,2107,2114,2119,2125,2128,2133],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},32,39.4624,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",39.48,39.51,39.4,-0.0028,-0.01,5929.1786,43,39.4777,{"date":195,"open":186,"high":21,"low":186,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",0.0449,0.11,916.1786,20,39.4905,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",39.4386,39.41,39.4351,0.0586,0.15,3453.6835,22,39.4168,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",39.32,39.3999,39.3765,0.0965,0.25,1982.6835,26,39.3762,{"date":222,"open":223,"high":213,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",39.255,39.25,39.28,-0.0138,-0.04,5384.6835,67,39.282,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":-6,"volume":236,"transactions":237,"vwap":238},"2026-09-30",39.345,39.2938,-0.0012,1880.6835,72,39.3395,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",39.275,39.34,39.295,0,22308.6835,45,39.3356,{"date":249,"open":250,"high":250,"low":225,"close":243,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",39.36,-0.045,-0.11,4294.6835,34,39.3078,{"date":257,"open":243,"high":242,"low":243,"close":242,"change":258,"percent_change":259,"volume":260,"transactions":182,"vwap":261},"2026-09-25",0.065,0.17,419.6835,39.3065,{"date":263,"open":223,"high":264,"low":265,"close":241,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",39.29,39.24,-0.095,-0.24,10865.6061,103,39.2697,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":244,"percent_change":244,"volume":276,"transactions":277,"vwap":278},"2026-09-23",39.305,39.37,39.26,626881.606,83,39.3504,{"date":280,"open":274,"high":281,"low":225,"close":274,"change":258,"percent_change":259,"volume":282,"transactions":283,"vwap":284},"2026-09-22",39.38,281948.606,678,39.3578,{"date":286,"open":224,"high":273,"low":224,"close":273,"change":287,"percent_change":69,"volume":288,"transactions":289,"vwap":290},"2026-09-21",0.1301,9590.606,24,39.2886,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",39.16,39.1749,0.0199,0.05,2079,16,39.1609,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",39.03,39.155,0.125,0.32,1725,19,39.1189,{"date":310,"open":311,"high":311,"low":302,"close":302,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",39.1,-0.035,-0.09,2744,11,39.1005,{"date":318,"open":319,"high":320,"low":302,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":289,"vwap":324},"2026-09-15",39.04,39.065,-0.0601,-0.15,831,39.0419,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":227,"volume":332,"transactions":333,"vwap":334},"2026-09-14",39.06,39.13,39.05,39.1251,-0.0149,2392,14,39.0621,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":49,"percent_change":339,"volume":340,"transactions":315,"vwap":341},"2026-09-11",39.12,39.14,0.26,148,39.1208,{"date":343,"open":327,"high":327,"low":319,"close":319,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",-0.065,-0.17,932,12,39.051,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":315,"vwap":356},"2026-09-09",39.09,39.105,-0.0551,-0.14,909,39.0903,{"date":358,"open":328,"high":359,"low":328,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":219,"vwap":363},"2026-09-08",39.1601,-0.0399,-0.1,1460,39.1373,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":244,"percent_change":244,"volume":367,"transactions":368,"vwap":369},"2026-09-04",39.2,60,10,39.2204,{"date":371,"open":303,"high":366,"low":303,"close":366,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":359},"2026-09-03",0.08,0.2,1177,13,{"date":377,"open":378,"high":337,"low":378,"close":337,"change":379,"percent_change":380,"volume":381,"transactions":375,"vwap":382},"2026-09-02",39.075,0.0698,0.18,411,39.08,{"date":384,"open":351,"high":351,"low":385,"close":385,"change":386,"percent_change":345,"volume":387,"transactions":375,"vwap":388},"2026-09-01",39.0502,-0.0648,591,39.0863,{"date":390,"open":351,"high":391,"low":351,"close":391,"change":190,"percent_change":169,"volume":392,"transactions":182,"vwap":393},"2026-08-31",39.115,731,39.0959,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":190,"volume":399,"transactions":375,"vwap":400},"2026-08-28",39.07,39.125,-0.005,579,39.0784,{"date":402,"open":351,"high":328,"low":351,"close":328,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",0.075,0.19,109,9,39.091,{"date":409,"open":302,"high":410,"low":302,"close":410,"change":411,"percent_change":259,"volume":412,"transactions":406,"vwap":413},"2026-08-26",39.055,0.0649,335,39.0307,{"date":415,"open":302,"high":351,"low":416,"close":416,"change":417,"percent_change":63,"volume":418,"transactions":419,"vwap":420},"2026-08-25",38.9901,-0.0201,3845,23,39.0289,{"date":422,"open":319,"high":319,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":375,"vwap":427},"2026-08-24",39.0102,-0.0248,-0.06,400,39.0337,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":207,"volume":434,"transactions":315,"vwap":435},"2026-08-21",39.025,39.035,39.01,0.059,308,39.0155,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":252,"volume":406,"transactions":440,"vwap":441},"2026-08-20",38.976,-0.044,8,38.9979,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":372,"volume":446,"transactions":406,"vwap":447},"2026-08-19",39.02,0.03,264,39.0198,{"date":449,"open":302,"high":319,"low":450,"close":450,"change":451,"percent_change":313,"volume":452,"transactions":453,"vwap":454},"2026-08-18",38.99,-0.034,1356,25,39.0339,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":313,"volume":462,"transactions":307,"vwap":463},"2026-08-17",39.015,39.045,39.001,39.024,-0.036,3607,39.0199,{"date":465,"open":327,"high":327,"low":329,"close":327,"change":466,"percent_change":467,"volume":468,"transactions":375,"vwap":469},"2026-08-14",0.015,0.04,2266,39.0565,{"date":471,"open":458,"high":458,"low":444,"close":458,"change":472,"percent_change":164,"volume":473,"transactions":368,"vwap":474},"2026-08-13",0.045,4035,39.0287,{"date":476,"open":450,"high":477,"low":450,"close":477,"change":472,"percent_change":164,"volume":478,"transactions":406,"vwap":479},"2026-08-12",39,507,38.9899,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",38.95,38.955,38.94,0.005,0.01,1744,17,38.9474,{"date":491,"open":444,"high":319,"low":482,"close":482,"change":190,"percent_change":169,"volume":492,"transactions":493,"vwap":494},"2026-08-10",4451,62,39.0076,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":440,"vwap":501},"2026-08-07",38.96,0.049,0.13,111,38.9605,{"date":503,"open":504,"high":482,"low":504,"close":505,"change":506,"percent_change":169,"volume":507,"transactions":375,"vwap":508},"2026-08-06",38.9,38.911,-0.0132,51953,38.9412,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":190,"volume":515,"transactions":298,"vwap":516},"2026-08-05",38.86,38.925,38.9242,-0.002,652,38.9041,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":69,"volume":522,"transactions":298,"vwap":523},"2026-08-04",38.84,38.9262,0.1262,1059,38.8704,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":305,"volume":530,"transactions":368,"vwap":531},"2026-08-03",38.76,38.8,38.74,0.1231,295,38.7472,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":298,"vwap":539},"2026-07-31",38.65,38.6769,0.1069,0.28,352,38.6343,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":453,"vwap":547},"2026-07-30",38.49,38.57,0.2049,0.53,1295,38.5042,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":34,"volume":553,"transactions":315,"vwap":554},"2026-07-29",38.45,38.3651,-0.1799,464,38.4736,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":380,"volume":561,"transactions":368,"vwap":562},"2026-07-28",38.52,38.56,38.545,0.07,547,38.529,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":466,"percent_change":467,"volume":567,"transactions":568,"vwap":569},"2026-07-27",38.43,38.475,247,6,38.4396,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":472,"percent_change":164,"volume":574,"transactions":575,"vwap":576},"2026-07-24",38.5,38.46,126,7,38.5033,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":322,"percent_change":108,"volume":583,"transactions":375,"vwap":584},"2026-07-23",38.42,38.425,38.405,38.415,1322,38.4184,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":227,"volume":575,"transactions":589,"vwap":590},"2026-07-22",38.565,-0.015,5,38.5643,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":49,"percent_change":339,"volume":594,"transactions":575,"vwap":595},"2026-07-21",38.58,177,38.5789,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":244,"volume":600,"transactions":440,"vwap":601},"2026-07-20",38.48,0.0001,98,38.4882,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":568,"vwap":609},"2026-07-17",38.51,38.4799,-0.0806,-0.21,141,38.509,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":315,"vwap":618},"2026-07-16",38.55,38.6,38.5605,-0.0695,-0.18,1279,38.5601,{"date":620,"open":613,"high":621,"low":613,"close":621,"change":486,"percent_change":445,"volume":622,"transactions":347,"vwap":623},"2026-07-15",38.63,330,38.6068,{"date":625,"open":558,"high":626,"low":612,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":453,"vwap":630},"2026-07-14",38.62,0.09,0.23,2524,38.5611,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":425,"percent_change":634,"volume":229,"transactions":589,"vwap":635},"2026-07-13",38.53,-0.16,38.5331,{"date":637,"open":558,"high":621,"low":638,"close":639,"change":640,"percent_change":627,"volume":641,"transactions":9,"vwap":639},"2026-07-10",38.555,38.59,0.035,2100,{"date":643,"open":604,"high":638,"low":604,"close":638,"change":644,"percent_change":217,"volume":645,"transactions":9,"vwap":638},"2026-07-09",0.095,100,{"date":647,"open":648,"high":573,"low":648,"close":573,"change":588,"percent_change":227,"volume":649,"transactions":9,"vwap":573},"2026-07-08",38.35,800,{"date":651,"open":604,"high":604,"low":579,"close":566,"change":312,"percent_change":313,"volume":652,"transactions":9,"vwap":566},"2026-07-07",1500,{"date":654,"open":573,"high":604,"low":573,"close":604,"change":655,"percent_change":113,"volume":656,"transactions":9,"vwap":604},"2026-07-06",0.119,900,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":63,"volume":663,"transactions":9,"vwap":661},"2026-07-02",38.4,38.38,38.391,-0.019,600,{"date":665,"open":659,"high":666,"low":667,"close":666,"change":485,"percent_change":486,"volume":668,"transactions":9,"vwap":666},"2026-07-01",38.41,38.39,300,{"date":670,"open":671,"high":581,"low":671,"close":581,"change":672,"percent_change":404,"volume":673,"transactions":9,"vwap":581},"2026-06-30",38.34,0.074,6700,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":668,"transactions":9,"vwap":677},"2026-06-29",38.27,38.331,38.26,0.115,0.3,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-26",38.17,38.216,0.022,0.06,1100,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":686,"volume":694,"transactions":9,"vwap":692},"2026-06-25",38.221,38.14,38.194,0.023,2700,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":227,"volume":649,"transactions":9,"vwap":698},"2026-06-24",38.080002,38.171,-0.014,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":354,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-23",38.18,38.185,38.15,-0.37,500,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":63,"volume":663,"transactions":9,"vwap":710},"2026-06-22",38.32,38.325,38.29,-0.021,{"date":714,"open":709,"high":715,"low":716,"close":715,"change":717,"percent_change":305,"volume":706,"transactions":9,"vwap":715},"2026-06-18",38.346,38.31,0.121,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":649,"transactions":9,"vwap":721},"2026-06-17",38.36,38.225,-0.169,-0.44,{"date":725,"open":565,"high":565,"low":720,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-16",38.394,-0.006,-0.02,2500,{"date":731,"open":732,"high":733,"low":732,"close":659,"change":404,"percent_change":734,"volume":652,"transactions":9,"vwap":659},"2026-06-15",38.37,38.44,0.5,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":404,"volume":741,"transactions":9,"vwap":739},"2026-06-12",38.13,38.215,38.21,0.073,1600,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-06-11",37.94,38.137,37.9,0.198,0.52,3200,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-10",38.09,37.939,-0.151,-0.4,2800,{"date":758,"open":759,"high":752,"low":759,"close":752,"change":760,"percent_change":616,"volume":761,"transactions":9,"vwap":752},"2026-06-09",37.95,-0.07,1300,{"date":763,"open":764,"high":764,"low":704,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-08",38.16,0.054,0.14,200,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":761,"transactions":9,"vwap":771},"2026-06-05",38.23,38.106,-0.274,-0.71,{"date":775,"open":709,"high":660,"low":709,"close":660,"change":686,"percent_change":776,"volume":706,"transactions":9,"vwap":660},"2026-06-04",0.16,{"date":778,"open":779,"high":732,"low":711,"close":709,"change":251,"percent_change":780,"volume":641,"transactions":9,"vwap":709},"2026-06-03",38.3,-0.12,{"date":782,"open":660,"high":659,"low":671,"close":783,"change":398,"percent_change":190,"volume":784,"transactions":9,"vwap":783},"2026-06-02",38.365,8200,{"date":786,"open":752,"high":732,"low":752,"close":732,"change":472,"percent_change":164,"volume":787,"transactions":9,"vwap":732},"2026-06-01",2400,{"date":789,"open":779,"high":648,"low":779,"close":710,"change":790,"percent_change":560,"volume":652,"transactions":9,"vwap":710},"2026-05-29",0.025,{"date":792,"open":678,"high":779,"low":678,"close":779,"change":686,"percent_change":776,"volume":645,"transactions":9,"vwap":779},"2026-05-28",{"date":794,"open":795,"high":795,"low":796,"close":797,"change":486,"percent_change":445,"volume":668,"transactions":9,"vwap":797},"2026-05-27",38.28,38.2,38.24,{"date":799,"open":796,"high":770,"low":796,"close":770,"change":296,"percent_change":499,"volume":426,"transactions":9,"vwap":770},"2026-05-26",{"date":801,"open":802,"high":803,"low":802,"close":702,"change":686,"percent_change":776,"volume":804,"transactions":9,"vwap":702},"2026-05-22",37.97,38.22,1400,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":445,"percent_change":372,"volume":810,"transactions":9,"vwap":809},"2026-05-21",38.0099983,38.124,38.12,700,{"date":812,"open":813,"high":752,"low":813,"close":752,"change":49,"percent_change":339,"volume":814,"transactions":9,"vwap":752},"2026-05-20",38.029999,8300,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":760,"percent_change":616,"volume":819,"transactions":9,"vwap":818},"2026-05-19",37.93,37.99,1200,{"date":821,"open":802,"high":822,"low":817,"close":823,"change":640,"percent_change":627,"volume":824,"transactions":9,"vwap":823},"2026-05-18",38.07,38.060001,51100,{"date":826,"open":827,"high":827,"low":818,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-15",38.040001,38.025002,-0.075,-0.2,7500,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":467,"percent_change":197,"volume":836,"transactions":9,"vwap":835},"2026-05-14",38.049999,38.099998,8600,{"date":838,"open":823,"high":823,"low":839,"close":823,"change":840,"percent_change":766,"volume":810,"transactions":9,"vwap":823},"2026-05-13",38.02,0.055,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":244,"percent_change":244,"volume":846,"transactions":9,"vwap":844},"2026-05-12",37.925,38.0050011,37.89,26500,{"date":848,"open":849,"high":844,"low":849,"close":844,"change":244,"percent_change":244,"volume":850,"transactions":9,"vwap":844},"2026-05-11",38,53500,{"date":852,"open":853,"high":844,"low":853,"close":844,"change":472,"percent_change":164,"volume":668,"transactions":9,"vwap":844},"2026-05-08",37.96,{"date":855,"open":853,"high":853,"low":759,"close":853,"change":486,"percent_change":445,"volume":706,"transactions":9,"vwap":853},"2026-05-07",{"date":857,"open":817,"high":759,"low":845,"close":759,"change":858,"percent_change":859,"volume":649,"transactions":9,"vwap":759},"2026-05-06",0.145,0.38,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":537,"volume":767,"transactions":9,"vwap":863},"2026-05-05",37.78,37.805,0.105,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":361,"percent_change":869,"volume":173,"transactions":9,"vwap":868},"2026-05-04",37.82,37.7,-0.26,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":686,"percent_change":776,"volume":875,"transactions":9,"vwap":874},"2026-05-01",37.62,37.86,37.8,4600,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":207,"percent_change":880,"volume":426,"transactions":9,"vwap":879},"2026-04-30",37.685,37.74,0.4,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":169,"percent_change":19,"volume":645,"transactions":9,"vwap":883},"2026-04-29",37.59,{"date":885,"open":886,"high":872,"low":886,"close":872,"change":251,"percent_change":780,"volume":663,"transactions":9,"vwap":872},"2026-04-28",37.541,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":372,"volume":668,"transactions":9,"vwap":890},"2026-04-27",37.621,37.665,0.031,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":69,"volume":761,"transactions":9,"vwap":895},"2026-04-24",37.56,37.634,0.124,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":19,"percent_change":607,"volume":819,"transactions":9,"vwap":901},"2026-04-23",37.53,37.58,37.51,{"date":903,"open":899,"high":883,"low":899,"close":883,"change":207,"percent_change":880,"volume":761,"transactions":9,"vwap":883},"2026-04-22",{"date":905,"open":883,"high":906,"low":907,"close":907,"change":19,"percent_change":607,"volume":656,"transactions":9,"vwap":907},"2026-04-21",37.6,37.44,{"date":909,"open":910,"high":910,"low":911,"close":910,"change":63,"percent_change":912,"volume":649,"transactions":9,"vwap":910},"2026-04-20",37.52,37.49,-0.13,{"date":914,"open":872,"high":872,"low":915,"close":915,"change":916,"percent_change":917,"volume":645,"transactions":9,"vwap":915},"2026-04-17",37.57,0.155,0.41,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":640,"percent_change":627,"volume":922,"transactions":9,"vwap":921},"2026-04-16",37.35,37.415,2000,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":217,"volume":928,"transactions":9,"vwap":926},"2026-04-15",37.325,37.38,0.094,2200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":687,"transactions":9,"vwap":934},"2026-04-14",37.255,37.31,37.23,37.286,0.146,0.39,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":687,"transactions":9,"vwap":940},"2026-04-13",37.029999,37.14,0.175,0.47,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":485,"percent_change":486,"volume":949,"transactions":9,"vwap":948},"2026-04-10",36.97,37.07,36.93,36.965,4500,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":69,"volume":694,"transactions":9,"vwap":954},"2026-04-09",36.84,37.02,36.96,0.123,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":756,"transactions":9,"vwap":960},"2026-04-08",36.86,36.76,36.837,0.448,1.23,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":372,"volume":645,"transactions":9,"vwap":965},"2026-04-07",36.389,0.029,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":499,"volume":973,"transactions":9,"vwap":971},"2026-04-06",36.264,36.395,36.36,0.046,12000,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":499,"volume":767,"transactions":9,"vwap":977},"2026-04-02",36.3,36.314,0.048,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":936,"volume":663,"transactions":9,"vwap":983},"2026-04-01",36.203,36.29,36.266,0.141,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":756,"transactions":9,"vwap":990},"2026-03-31",35.83,36.165,35.81,36.125,0.584,1.64,{"date":994,"open":995,"high":995,"low":22,"close":996,"change":251,"percent_change":912,"volume":656,"transactions":9,"vwap":996},"2026-03-30",35.61,35.541,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-27",35.79,35.586,-0.339,-0.94,3900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-26",35.99,36.105,35.925,-0.346,-0.95,5500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":761,"transactions":9,"vwap":1017},"2026-03-25",36.245,36.325,36.24,36.271,0.152,0.42,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":267,"volume":1025,"transactions":9,"vwap":1023},"2026-03-24",36.23,36.119,-0.087,3800,{"date":1027,"open":1016,"high":1016,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":649,"transactions":9,"vwap":1028},"2026-03-23",36.206,0.257,0.71,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":831,"transactions":9,"vwap":1034},"2026-03-20",36.049999,35.949,-0.302,-0.83,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":607,"volume":656,"transactions":9,"vwap":1041},"2026-03-19",36.18,36.31,36.251,-0.077,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":804,"transactions":9,"vwap":1046},"2026-03-18",36.46,36.328,-0.243,-0.66,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":380,"volume":668,"transactions":9,"vwap":1052},"2026-03-17",36.59,36.571,0.066,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-16",36.33,36.54,36.505,0.225,0.62,2900,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":19,"percent_change":1066,"volume":819,"transactions":9,"vwap":1065},"2026-03-13",36.34,36.28,-0.22,{"date":1068,"open":970,"high":970,"low":971,"close":971,"change":1069,"percent_change":1070,"volume":810,"transactions":9,"vwap":971},"2026-03-12",-0.281,-0.77,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":445,"volume":1078,"transactions":9,"vwap":1076},"2026-03-11",36.63,36.65,36.582,36.641,0.012,6800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":652,"transactions":9,"vwap":1083},"2026-03-10",36.74,36.79,36.629,-0.111,-0.3,{"date":1087,"open":971,"high":1081,"low":1088,"close":1081,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1081},"2026-03-09",36.35,0.234,0.64,8400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-06",36.535,36.61,36.506,-0.204,-0.56,6900,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":616,"percent_change":1104,"volume":656,"transactions":9,"vwap":1103},"2026-03-05",36.87,36.71,-0.49,{"date":1106,"open":958,"high":1107,"low":958,"close":1108,"change":916,"percent_change":1019,"volume":804,"transactions":9,"vwap":1108},"2026-03-04",36.94,36.89,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":173,"transactions":9,"vwap":1113},"2026-03-03",36.49,36.8,36.735,-0.159,-0.43,{"date":1117,"open":1108,"high":1118,"low":1102,"close":1119,"change":1120,"percent_change":190,"volume":1121,"transactions":9,"vwap":1119},"2026-03-02",36.915,36.894,-0.003,3500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":634,"volume":1128,"transactions":9,"vwap":1125},"2026-02-27",36.83,36.897,36.78,-0.058,6300,{"date":1130,"open":1107,"high":945,"low":958,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-26",36.955,-0.085,-0.23,2600,{"date":1136,"open":953,"high":1137,"low":1138,"close":1139,"change":304,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-25",37.080002,36.95,37.040001,0.34,3700,{"date":1143,"open":1144,"high":1145,"low":1102,"close":1118,"change":1146,"percent_change":734,"volume":875,"transactions":9,"vwap":1118},"2026-02-24",36.9,36.938,0.185,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-23",36.85,36.73,-0.203,-0.55,9500,{"date":1155,"open":1144,"high":1156,"low":1149,"close":1157,"change":1158,"percent_change":113,"volume":1061,"transactions":9,"vwap":1157},"2026-02-20",37.0050011,36.933,0.113,{"date":1160,"open":1161,"high":1102,"low":1162,"close":1163,"change":1164,"percent_change":616,"volume":1165,"transactions":9,"vwap":1163},"2026-02-19",36.825,36.77,36.82,-0.066,14900,{"date":1167,"open":947,"high":1138,"low":1082,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-18",36.886,0.106,0.29,5700,{"date":1173,"open":1174,"high":1149,"low":1175,"close":1126,"change":627,"percent_change":217,"volume":1171,"transactions":9,"vwap":1126},"2026-02-17",36.755,36.64,{"date":1177,"open":952,"high":958,"low":1178,"close":1178,"change":1179,"percent_change":912,"volume":1128,"transactions":9,"vwap":1178},"2026-02-13",36.69,-0.049,{"date":1181,"open":939,"high":939,"low":1182,"close":1183,"change":1069,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-12",36.725,36.739,-0.76,6200,{"date":1187,"open":954,"high":953,"low":1188,"close":953,"change":972,"percent_change":164,"volume":787,"transactions":9,"vwap":953},"2026-02-11",36.925,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":354,"volume":1194,"transactions":9,"vwap":1192},"2026-02-10",37.09,36.974,-0.052,4700,{"date":1196,"open":939,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":380,"volume":928,"transactions":9,"vwap":1198},"2026-02-09",37.049999,37.026001,0.067,{"date":1201,"open":1102,"high":1202,"low":958,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-06",36.959,0.334,0.91,7600,{"date":1207,"open":1208,"high":1103,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-05",36.62,36.625,-0.192,-0.52,3600,{"date":1214,"open":947,"high":1138,"low":1174,"close":1215,"change":1216,"percent_change":425,"volume":1217,"transactions":9,"vwap":1215},"2026-02-04",36.817,-0.023,76000,{"date":1219,"open":1220,"high":1220,"low":1221,"close":952,"change":616,"percent_change":1104,"volume":1222,"transactions":9,"vwap":952},"2026-02-03",36.98,36.81,5600,{"date":1224,"open":1225,"high":1191,"low":1225,"close":953,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":953},"2026-02-02",36.92,0.081,0.22,23500,{"date":1230,"open":954,"high":954,"low":1149,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-01-30",36.939,0.009,0.02,73400,{"date":1236,"open":1108,"high":1107,"low":1237,"close":947,"change":1238,"percent_change":345,"volume":1239,"transactions":9,"vwap":947},"2026-01-29",36.765,-0.064,16200,{"date":1241,"open":1242,"high":1139,"low":1225,"close":1243,"change":1244,"percent_change":486,"volume":1245,"transactions":9,"vwap":1243},"2026-01-28",36.99,36.994,0.004,9200,{"date":1247,"open":1139,"high":1139,"low":1220,"close":1242,"change":1248,"percent_change":164,"volume":1025,"transactions":9,"vwap":1242},"2026-01-27",0.043,{"date":1250,"open":1220,"high":1251,"low":1252,"close":1253,"change":1199,"percent_change":380,"volume":1254,"transactions":9,"vwap":1253},"2026-01-26",37.0099983,36.946,36.947,14000,{"date":1256,"open":1257,"high":947,"low":1257,"close":1257,"change":728,"percent_change":63,"volume":1258,"transactions":9,"vwap":1257},"2026-01-23",36.88,5300,{"date":1260,"open":1144,"high":1188,"low":1261,"close":1144,"change":197,"percent_change":680,"volume":1262,"transactions":9,"vwap":1144},"2026-01-22",36.881,3100,{"date":1264,"open":1082,"high":1265,"low":1266,"close":1082,"change":259,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1082},"2026-01-21",36.875,36.591,0.46,14200,{"date":1270,"open":959,"high":959,"low":1271,"close":1208,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1208},"2026-01-20",36.52,-0.295,-0.8,66400,{"date":1276,"open":1107,"high":1277,"low":958,"close":1118,"change":486,"percent_change":445,"volume":1278,"transactions":9,"vwap":1118},"2026-01-16",36.969,271200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":445,"volume":1285,"transactions":9,"vwap":1282},"2026-01-15",36.842,36.905,36.841,0.011,1700,{"date":1287,"open":1288,"high":1138,"low":1119,"close":1119,"change":1244,"percent_change":486,"volume":928,"transactions":9,"vwap":1119},"2026-01-14",36.895,{"date":1290,"open":952,"high":1291,"low":952,"close":1108,"change":485,"percent_change":486,"volume":741,"transactions":9,"vwap":1108},"2026-01-13",36.935,{"date":1293,"open":1261,"high":1107,"low":1261,"close":1294,"change":244,"percent_change":244,"volume":1295,"transactions":9,"vwap":1294},"2026-01-12",36.885,4300,{"date":1297,"open":1298,"high":1294,"low":1298,"close":1294,"change":486,"percent_change":445,"volume":729,"transactions":9,"vwap":1294},"2026-01-09",36.821,{"date":1300,"open":1237,"high":1265,"low":1237,"close":1265,"change":485,"percent_change":486,"volume":741,"transactions":9,"vwap":1265},"2026-01-08",{"date":1302,"open":1102,"high":1102,"low":1102,"close":1102,"change":486,"percent_change":445,"volume":749,"transactions":9,"vwap":1102},"2026-01-07",{"date":1304,"open":952,"high":1305,"low":1163,"close":958,"change":1306,"percent_change":190,"volume":741,"transactions":9,"vwap":958},"2026-01-06",36.865,-0.004,{"date":1308,"open":958,"high":1309,"low":1161,"close":1309,"change":1310,"percent_change":467,"volume":656,"transactions":9,"vwap":1309},"2026-01-05",36.864,0.014,{"date":1312,"open":1149,"high":1257,"low":1313,"close":1149,"change":466,"percent_change":467,"volume":649,"transactions":9,"vwap":1149},"2026-01-02",36.815,{"date":1315,"open":1316,"high":1316,"low":1082,"close":1317,"change":472,"percent_change":164,"volume":1318,"transactions":9,"vwap":1317},"2025-12-31",36.846,36.835,8500,{"date":1320,"open":1082,"high":1161,"low":1162,"close":1082,"change":169,"percent_change":19,"volume":1321,"transactions":9,"vwap":1082},"2025-12-30",8000,{"date":1323,"open":1324,"high":1163,"low":1325,"close":1163,"change":466,"percent_change":467,"volume":1134,"transactions":9,"vwap":1163},"2025-12-29",36.808,36.771,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":398,"percent_change":190,"volume":645,"transactions":9,"vwap":1328},"2025-12-26",36.805,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1221,"change":790,"percent_change":560,"volume":1333,"transactions":9,"vwap":1221},"2025-12-24",36.731,36.848,151800,{"date":1335,"open":1162,"high":1336,"low":1337,"close":1336,"change":1233,"percent_change":296,"volume":1338,"transactions":9,"vwap":1336},"2025-12-23",36.785,36.72,203800,{"date":1340,"open":1162,"high":1162,"low":1174,"close":1237,"change":472,"percent_change":164,"volume":1134,"transactions":9,"vwap":1237},"2025-12-22",{"date":1342,"open":1337,"high":1343,"low":1337,"close":1337,"change":467,"percent_change":197,"volume":819,"transactions":9,"vwap":1337},"2025-12-19",36.733,{"date":1345,"open":1178,"high":1103,"low":1346,"close":1347,"change":296,"percent_change":766,"volume":928,"transactions":9,"vwap":1347},"2025-12-18",36.67,36.68,{"date":1349,"open":1350,"high":1350,"low":1073,"close":1073,"change":728,"percent_change":63,"volume":173,"transactions":9,"vwap":1073},"2025-12-17",36.66,{"date":1352,"open":1074,"high":1353,"low":1354,"close":1074,"change":244,"percent_change":244,"volume":694,"transactions":9,"vwap":1074},"2025-12-16",36.665,36.611,{"date":1356,"open":1074,"high":1346,"low":1074,"close":1074,"change":486,"percent_change":445,"volume":656,"transactions":9,"vwap":1074},"2025-12-15",{"date":1358,"open":1346,"high":1346,"low":1209,"close":1175,"change":1359,"percent_change":63,"volume":1360,"transactions":9,"vwap":1175},"2025-12-12",-0.018,3400,{"date":1362,"open":1073,"high":1363,"low":1073,"close":1364,"change":1232,"percent_change":1233,"volume":831,"transactions":9,"vwap":1364},"2025-12-11",36.685,36.658,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":49,"volume":1003,"transactions":9,"vwap":1368},"2025-12-10",36.6,36.649,36.58,0.037,{"date":1372,"open":1051,"high":1373,"low":1051,"close":1374,"change":1310,"percent_change":467,"volume":1134,"transactions":9,"vwap":1374},"2025-12-09",36.615,36.612,{"date":1376,"open":1367,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":-6,"volume":787,"transactions":9,"vwap":1379},"2025-12-08",36.616,36.55,36.598,-0.001,{"date":1382,"open":1266,"high":1073,"low":1383,"close":1384,"change":466,"percent_change":467,"volume":694,"transactions":9,"vwap":1384},"2025-12-05",36.561,36.599,{"date":1386,"open":1378,"high":1387,"low":1057,"close":1387,"change":1388,"percent_change":296,"volume":922,"transactions":9,"vwap":1387},"2025-12-04",36.584,0.019,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1391,"change":1394,"percent_change":372,"volume":1395,"transactions":9,"vwap":1391},"2025-12-03",36.565,36.569,36.53,0.028,6500,{"date":1397,"open":1271,"high":1398,"low":1399,"close":1400,"change":966,"percent_change":372,"volume":1061,"transactions":9,"vwap":1400},"2025-12-02",36.556,36.51,36.537,{"date":1402,"open":1403,"high":1393,"low":1111,"close":1404,"change":1405,"percent_change":169,"volume":1406,"transactions":9,"vwap":1404},"2025-12-01",36.514,36.508,-0.012,10500,{"date":1408,"open":1409,"high":1271,"low":1409,"close":1271,"change":972,"percent_change":499,"volume":810,"transactions":9,"vwap":1271},"2025-11-28",36.464,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":433,"percent_change":776,"volume":641,"transactions":9,"vwap":1414},"2025-11-26",36.45,36.48,36.474,{"date":1416,"open":976,"high":1417,"low":976,"close":1417,"change":1418,"percent_change":628,"volume":1419,"transactions":9,"vwap":1417},"2025-11-25",36.415,0.082,2300,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":761,"transactions":9,"vwap":1423},"2025-11-24",36.27,36.333,0.178,0.49,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1140,"volume":656,"transactions":9,"vwap":1430},"2025-11-21",36.14,36.19,36.155,0.122,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":755,"volume":641,"transactions":9,"vwap":1436},"2025-11-20",36.22,36.332,36.033001,-0.145,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1370,"percent_change":49,"volume":673,"transactions":9,"vwap":1443},"2025-11-19",36.2,36.225,36.152,36.178,{"date":1445,"open":1446,"high":988,"low":1447,"close":1447,"change":1179,"percent_change":354,"volume":687,"transactions":9,"vwap":1447},"2025-11-18",36.145,36.141,{"date":1449,"open":1016,"high":982,"low":1450,"close":1429,"change":1451,"percent_change":1085,"volume":836,"transactions":9,"vwap":1429},"2025-11-17",36.151,-0.108,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":197,"volume":767,"transactions":9,"vwap":1455},"2025-11-14",36.315,36.298,0.039,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1222,"transactions":9,"vwap":1461},"2025-11-13",36.39,36.21,36.259,-0.128,-0.35,{"date":1465,"open":971,"high":1466,"low":1088,"close":1466,"change":1467,"percent_change":1233,"volume":1468,"transactions":9,"vwap":1466},"2025-11-12",36.387,0.007,5000,{"date":1470,"open":1459,"high":1459,"low":1471,"close":1471,"change":296,"percent_change":766,"volume":656,"transactions":9,"vwap":1471},"2025-11-11",36.38,{"date":1473,"open":1474,"high":1056,"low":1040,"close":1056,"change":1475,"percent_change":1476,"volume":787,"transactions":9,"vwap":1056},"2025-11-10",36.32,0.088,0.24,{"date":1478,"open":1479,"high":1480,"low":1428,"close":1480,"change":685,"percent_change":686,"volume":1481,"transactions":9,"vwap":1480},"2025-11-07",36.17,36.242,4000,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1434,"change":1238,"percent_change":616,"volume":749,"transactions":9,"vwap":1434},"2025-11-06",36.25,36.219,{"date":1487,"open":1434,"high":1040,"low":1434,"close":1488,"change":1489,"percent_change":766,"volume":1490,"transactions":9,"vwap":1488},"2025-11-05",36.284,0.052,4800,{"date":1492,"open":1434,"high":1493,"low":1460,"close":1494,"change":1495,"percent_change":912,"volume":1496,"transactions":9,"vwap":1494},"2025-11-04",36.26,36.232,-0.048,16500,{"date":1498,"open":1422,"high":982,"low":1422,"close":1065,"change":398,"percent_change":190,"volume":1499,"transactions":9,"vwap":1065},"2025-11-03",18600,{"date":1501,"open":982,"high":1040,"low":1484,"close":1502,"change":1503,"percent_change":560,"volume":1360,"transactions":9,"vwap":1502},"2025-10-31",36.285,0.026,{"date":1505,"open":1493,"high":1040,"low":1461,"close":1461,"change":588,"percent_change":227,"volume":928,"transactions":9,"vwap":1461},"2025-10-30",{"date":1507,"open":976,"high":1508,"low":1422,"close":1509,"change":1510,"percent_change":760,"volume":694,"transactions":9,"vwap":1509},"2025-10-29",36.329,36.274,-0.026,{"date":1512,"open":1474,"high":1474,"low":982,"close":976,"change":486,"percent_change":445,"volume":1194,"transactions":9,"vwap":976},"2025-10-28",{"date":1514,"open":1515,"high":1056,"low":1065,"close":982,"change":1516,"percent_change":627,"volume":1517,"transactions":9,"vwap":982},"2025-10-27",36.317,0.033,7400,{"date":1519,"open":1520,"high":1520,"low":1016,"close":1521,"change":1053,"percent_change":380,"volume":1522,"transactions":9,"vwap":1521},"2025-10-24",36.273,36.257,3300,{"date":1524,"open":1039,"high":1525,"low":1526,"close":1527,"change":840,"percent_change":207,"volume":652,"transactions":9,"vwap":1527},"2025-10-23",36.249,36.143,36.191,{"date":1529,"open":1440,"high":981,"low":1530,"close":1531,"change":1532,"percent_change":912,"volume":729,"transactions":9,"vwap":1531},"2025-10-22",36.084999,36.136,-0.047,{"date":1534,"open":981,"high":981,"low":1535,"close":1535,"change":685,"percent_change":686,"volume":706,"transactions":9,"vwap":1535},"2025-10-21",36.183,{"date":1537,"open":1526,"high":1538,"low":1539,"close":1538,"change":955,"percent_change":1140,"volume":1171,"transactions":9,"vwap":1538},"2025-10-20",36.161,36.13,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":680,"volume":761,"transactions":9,"vwap":1543},"2025-10-17",35.92,36.037998,0.107,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1133,"volume":649,"transactions":9,"vwap":1548},"2025-10-16",36.099998,35.931,-0.083,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":627,"volume":1285,"transactions":9,"vwap":1554},"2025-10-15",36.076,35.93,36.014,0.034,{"date":1557,"open":1553,"high":1558,"low":1553,"close":1559,"change":425,"percent_change":345,"volume":1560,"transactions":9,"vwap":1559},"2025-10-14",36.040001,35.98,3000,{"date":1562,"open":1563,"high":1033,"low":1006,"close":1558,"change":1564,"percent_change":942,"volume":756,"transactions":9,"vwap":1558},"2025-10-13",36.0099983,0.167,{"date":1566,"open":1539,"high":1539,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-10-10",35.873,-0.222,-0.62,22700,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":728,"volume":1577,"transactions":9,"vwap":1575},"2025-10-09",36.12,36.080002,36.095001,-0.009,10400,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":966,"percent_change":372,"volume":1583,"transactions":9,"vwap":1582},"2025-10-08",36.07,36.117,36.104,5100,{"date":1585,"open":1586,"high":1586,"low":1033,"close":1587,"change":1588,"percent_change":252,"volume":1318,"transactions":9,"vwap":1587},"2025-10-07",36.11,36.075001,-0.041,{"date":1590,"open":1574,"high":1591,"low":1574,"close":1591,"change":1592,"percent_change":197,"volume":1593,"transactions":9,"vwap":1591},"2025-10-06",36.116,0.041,16000,{"date":1595,"open":1575,"high":1586,"low":1587,"close":1587,"change":398,"percent_change":190,"volume":1262,"transactions":9,"vwap":1587},"2025-10-03",{"date":1597,"open":1559,"high":1574,"low":1559,"close":1574,"change":1233,"percent_change":686,"volume":1598,"transactions":9,"vwap":1574},"2025-10-02",14600,{"date":1600,"open":1563,"high":1601,"low":1563,"close":1602,"change":1503,"percent_change":560,"volume":1603,"transactions":9,"vwap":1602},"2025-10-01",36.064999,36.060001,12900,{"date":1605,"open":1006,"high":1606,"low":1006,"close":1606,"change":1516,"percent_change":627,"volume":922,"transactions":9,"vwap":1606},"2025-09-30",36.034,{"date":1608,"open":1602,"high":1602,"low":1609,"close":1610,"change":485,"percent_change":486,"volume":1611,"transactions":9,"vwap":1610},"2025-09-29",35.995,36.00099945,13000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":776,"volume":1258,"transactions":9,"vwap":1617},"2025-09-26",35.952,36,35.95,35.996,0.056,{"date":1620,"open":1621,"high":1621,"low":1542,"close":1622,"change":425,"percent_change":345,"volume":1025,"transactions":9,"vwap":1622},"2025-09-25",35.96,35.94,{"date":1624,"open":1559,"high":1615,"low":1542,"close":1615,"change":445,"percent_change":372,"volume":1625,"transactions":9,"vwap":1615},"2025-09-24",463000,{"date":1627,"open":1006,"high":1628,"low":1622,"close":1629,"change":588,"percent_change":227,"volume":1630,"transactions":9,"vwap":1629},"2025-09-23",36.029999,35.97,206500,{"date":1632,"open":1633,"high":1006,"low":1559,"close":1634,"change":1233,"percent_change":686,"volume":663,"transactions":9,"vwap":1634},"2025-09-22",35.981,35.985,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1456,"percent_change":197,"volume":656,"transactions":9,"vwap":1638},"2025-09-19",35.955,35.965,35.935,{"date":1641,"open":1553,"high":1622,"low":1642,"close":1642,"change":1643,"percent_change":372,"volume":1522,"transactions":9,"vwap":1642},"2025-09-18",35.926,0.027,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":1310,"percent_change":467,"volume":1258,"transactions":9,"vwap":1647},"2025-09-17",35.881,35.899,35.85,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":227,"volume":819,"transactions":9,"vwap":1652},"2025-09-16",35.907,35.885,-0.013,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1232,"percent_change":445,"volume":668,"transactions":9,"vwap":1657},"2025-09-15",35.905,35.898,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":685,"percent_change":686,"volume":804,"transactions":9,"vwap":1663},"2025-09-12",35.9,35.901,35.88,35.889,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":776,"volume":645,"transactions":9,"vwap":1666},"2025-09-11",35.867,0.057,{"date":1669,"open":1670,"high":1670,"low":989,"close":989,"change":640,"percent_change":49,"volume":649,"transactions":9,"vwap":989},"2025-09-10",35.84,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1233,"percent_change":686,"volume":1675,"transactions":9,"vwap":1674},"2025-09-09",35.765,35.775,7800,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":891,"percent_change":627,"volume":173,"transactions":9,"vwap":1679},"2025-09-08",35.77,35.755,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":727,"percent_change":728,"volume":706,"transactions":9,"vwap":1683},"2025-09-05",35.8,35.724,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1689,"percent_change":1476,"volume":649,"transactions":9,"vwap":1687},"2025-09-04",35.69,35.73,35.68,0.087,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":740,"percent_change":1694,"volume":810,"transactions":9,"vwap":1693},"2025-09-03",35.62,35.643,0.21,{"date":1696,"open":1697,"high":1698,"low":22,"close":1698,"change":829,"percent_change":607,"volume":1560,"transactions":9,"vwap":1698},"2025-09-02",35.49,35.57,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":322,"volume":645,"transactions":9,"vwap":1701},"2025-08-29",35.645,-0.055,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1394,"percent_change":372,"volume":244,"transactions":9,"vwap":1705},"2025-08-28",35.7,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":891,"percent_change":627,"volume":173,"transactions":9,"vwap":1709},"2025-08-27",35.67,35.672,35.646,{"date":1712,"open":995,"high":1713,"low":995,"close":1713,"change":1370,"percent_change":49,"volume":706,"transactions":9,"vwap":1713},"2025-08-26",35.641,{"date":1715,"open":995,"high":995,"low":1716,"close":1716,"change":1717,"percent_change":760,"volume":649,"transactions":9,"vwap":1716},"2025-08-25",35.604,-0.024,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":734,"volume":706,"transactions":9,"vwap":1722},"2025-08-22",35.59,35.64,35.628,0.177,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1532,"percent_change":912,"volume":663,"transactions":9,"vwap":1727},"2025-08-21",35.476,35.451,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1510,"percent_change":760,"volume":1734,"transactions":9,"vwap":1733},"2025-08-20",35.44,35.51,35.439,35.498,5200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":63,"percent_change":354,"volume":819,"transactions":9,"vwap":1739},"2025-08-19",35.53,35.54,35.524,{"date":1741,"open":1738,"high":1742,"low":1738,"close":1742,"change":1077,"percent_change":445,"volume":645,"transactions":9,"vwap":1742},"2025-08-18",35.574,{"date":1744,"open":1698,"high":1698,"low":1745,"close":1746,"change":1717,"percent_change":760,"volume":804,"transactions":9,"vwap":1746},"2025-08-15",35.555,35.562,{"date":1748,"open":1698,"high":1000,"low":1738,"close":1000,"change":1749,"percent_change":244,"volume":1419,"transactions":9,"vwap":1000},"2025-08-14",0.001,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":640,"percent_change":49,"volume":741,"transactions":9,"vwap":1754},"2025-08-13",35.605,35.55,35.585,{"date":1756,"open":1757,"high":1753,"low":1757,"close":1753,"change":1758,"percent_change":1759,"volume":1395,"transactions":9,"vwap":1753},"2025-08-12",35.5,0.129,0.36,{"date":1761,"open":22,"high":22,"low":1762,"close":1762,"change":1763,"percent_change":313,"volume":767,"transactions":9,"vwap":1762},"2025-08-11",35.421,-0.033,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":896,"percent_change":1768,"volume":706,"transactions":9,"vwap":1767},"2025-08-08",35.43,35.454,0.35,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":313,"volume":1775,"transactions":9,"vwap":1773},"2025-08-07",35.432,35.3,35.33,-0.031,28800,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1170,"volume":804,"transactions":9,"vwap":1779},"2025-08-06",35.28,35.361,0.101,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":451,"percent_change":361,"volume":1786,"transactions":9,"vwap":1785},"2025-08-05",35.23,35.27,35.26,7900,{"date":1788,"open":1778,"high":1789,"low":1778,"close":1789,"change":1790,"percent_change":1791,"volume":767,"transactions":9,"vwap":1789},"2025-08-04",35.294,0.193,0.55,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1134,"transactions":9,"vwap":1797},"2025-08-01",35.12,35.13,35.07,35.101,-0.189,-0.54,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":312,"percent_change":361,"volume":426,"transactions":9,"vwap":1803},"2025-07-31",35.37,35.29,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":63,"volume":1134,"transactions":9,"vwap":1808},"2025-07-30",35.376,35.31,35.325,-0.016,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":451,"percent_change":361,"volume":426,"transactions":9,"vwap":1814},"2025-07-29",35.34,35.38,35.341,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":466,"percent_change":467,"volume":649,"transactions":9,"vwap":1819},"2025-07-28",35.39,35.35,35.375,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":766,"volume":244,"transactions":9,"vwap":1822},"2025-07-25",35.36,0.051,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":486,"volume":1829,"transactions":9,"vwap":1827},"2025-07-24",35.32,35.309,0.003,18400,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":339,"volume":810,"transactions":9,"vwap":1833},"2025-07-23",35.24,35.306,0.092,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1388,"percent_change":296,"volume":426,"transactions":9,"vwap":1838},"2025-07-22",35.14,35.214,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":164,"volume":741,"transactions":9,"vwap":1844},"2025-07-21",35.22,35.244,35.19,35.195,0.042,{"date":1847,"open":1837,"high":1848,"low":1849,"close":1850,"change":1284,"percent_change":445,"volume":1851,"transactions":9,"vwap":1850},"2025-07-18",35.16,35.11,35.153,13400,{"date":1853,"open":1796,"high":1854,"low":1855,"close":1854,"change":1418,"percent_change":628,"volume":1856,"transactions":9,"vwap":1854},"2025-07-17",35.142,35.060001,4100,{"date":1858,"open":1859,"high":1855,"low":1860,"close":1855,"change":1861,"percent_change":467,"volume":741,"transactions":9,"vwap":1855},"2025-07-16",35.049999,34.97,0.013,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":227,"percent_change":252,"volume":949,"transactions":9,"vwap":1866},"2025-07-15",35.105,35.02,35.047001,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1749,"percent_change":244,"volume":1871,"transactions":9,"vwap":1870},"2025-07-14",35.029999,35.087002,8800,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":190,"percent_change":169,"volume":668,"transactions":9,"vwap":1874},"2025-07-11",35.085999,{"date":1876,"open":1855,"high":1794,"low":1855,"close":1877,"change":972,"percent_change":499,"volume":1262,"transactions":9,"vwap":1877},"2025-07-10",35.096001,{"date":1879,"open":1865,"high":1880,"low":1881,"close":1859,"change":403,"percent_change":1694,"volume":641,"transactions":9,"vwap":1859},"2025-07-09",35.09,34.992,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1576,"percent_change":169,"volume":694,"transactions":9,"vwap":1885},"2025-07-08",34.953,34.975,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":345,"volume":767,"transactions":9,"vwap":1889},"2025-07-07",35.15,34.984,-0.061,{"date":1892,"open":1880,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1227,"volume":756,"transactions":9,"vwap":1895},"2025-07-03",35.099998,35.0099983,35.044998,0.076,{"date":1898,"open":1860,"high":1899,"low":1884,"close":1900,"change":765,"percent_change":207,"volume":687,"transactions":9,"vwap":1900},"2025-07-02",35,34.969,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":728,"volume":1907,"transactions":9,"vwap":1904},"2025-07-01",34.875,34.915,34.851,-0.007,9800,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1053,"percent_change":404,"volume":668,"transactions":9,"vwap":1911},"2025-06-30",34.858,34.922,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":373,"volume":1917,"transactions":9,"vwap":1915},"2025-06-27",34.83,34.856,0.071,7200,{"date":1919,"open":1920,"high":1914,"low":1920,"close":1921,"change":1780,"percent_change":1170,"volume":173,"transactions":9,"vwap":1921},"2025-06-26",34.75,34.785,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1467,"percent_change":1233,"volume":663,"transactions":9,"vwap":1925},"2025-06-25",34.61,34.684,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1791,"volume":1932,"transactions":9,"vwap":1929},"2025-06-24",34.6,34.677,34.54,0.191,14800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1936},"2025-06-23",34.35,34.486,34.29,0.176,0.51,21100,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":588,"percent_change":227,"volume":1522,"transactions":9,"vwap":1945},"2025-06-20",34.36,34.309,34.31,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":686,"volume":761,"transactions":9,"vwap":1949},"2025-06-18",34.39,34.325,0.021,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1222,"transactions":9,"vwap":1956},"2025-06-17",34.38,34.385,34.27,34.304,-0.156,-0.45,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1961,"change":1964,"percent_change":132,"volume":1258,"transactions":9,"vwap":1961},"2025-06-16",34.46,34.476,34.44,0.201,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":656,"transactions":9,"vwap":1968},"2025-06-13",34.361,34.259,-0.199,-0.58,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1248,"percent_change":164,"volume":173,"transactions":9,"vwap":1974},"2025-06-12",34.48,34.458,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":19,"volume":767,"transactions":9,"vwap":1978},"2025-06-11",34.469,34.415,-0.028,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":373,"volume":668,"transactions":9,"vwap":1983},"2025-06-10",34.37,34.443,0.069,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":296,"volume":668,"transactions":9,"vwap":1988},"2025-06-09",34.34,34.374,0.017,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":941,"percent_change":1939,"volume":645,"transactions":9,"vwap":1992},"2025-06-06",34.357,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1549,"percent_change":267,"volume":1419,"transactions":9,"vwap":1998},"2025-06-05",34.2,34.338,34.169,34.182,{"date":2000,"open":2001,"high":1943,"low":2001,"close":2002,"change":1861,"percent_change":467,"volume":706,"transactions":9,"vwap":2002},"2025-06-04",34.25,34.265,{"date":2004,"open":2005,"high":1937,"low":2005,"close":2006,"change":2007,"percent_change":1140,"volume":687,"transactions":9,"vwap":2006},"2025-06-03",34.23,34.252,0.117,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":445,"percent_change":627,"volume":741,"transactions":9,"vwap":2012},"2025-06-02",34.049999,34.14,34.135,{"date":2014,"open":2010,"high":2015,"low":254,"close":2015,"change":640,"percent_change":49,"volume":173,"transactions":9,"vwap":2015},"2025-05-30",34.105,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1053,"percent_change":404,"volume":641,"transactions":9,"vwap":2021},"2025-05-29",34.011002,34.11,33.986,34.07,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":607,"volume":922,"transactions":9,"vwap":2025},"2025-05-28",34.062,34.0040016,-0.071,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":1768,"percent_change":2031,"volume":652,"transactions":9,"vwap":2030},"2025-05-27",33.88,34.075001,1.04,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":705,"volume":756,"transactions":9,"vwap":2036},"2025-05-23",33.6,33.82,33.725,-0.125,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":1405,"percent_change":227,"volume":810,"transactions":9,"vwap":2042},"2025-05-22",33.83,33.94,33.85,{"date":2044,"open":2045,"high":2046,"low":2035,"close":2047,"change":2048,"percent_change":2049,"volume":1003,"transactions":9,"vwap":2047},"2025-05-21",34.099998,34.13,33.862,-0.248,-0.73,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2019,"change":169,"percent_change":313,"volume":804,"transactions":9,"vwap":2019},"2025-05-20",34.16,34.081001,{"date":2055,"open":2056,"high":1995,"low":2057,"close":2011,"change":1232,"percent_change":445,"volume":2058,"transactions":9,"vwap":2011},"2025-05-19",34.12,34.084999,1800,{"date":2060,"open":2061,"high":2052,"low":2061,"close":2062,"change":2063,"percent_change":305,"volume":652,"transactions":9,"vwap":2062},"2025-05-16",34.09,34.131,0.108,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":404,"volume":831,"transactions":9,"vwap":2069},"2025-05-15",33.92,34.029999,33.871,34.022999,0.063,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":345,"volume":706,"transactions":9,"vwap":2074},"2025-05-14",33.971,33.96,-0.059,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":1791,"volume":1522,"transactions":9,"vwap":2080},"2025-05-13",33.95,34.049,34.019001,0.187,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":2088,"volume":922,"transactions":9,"vwap":2085},"2025-05-12",33.75,33.832,33.707,0.554,1.66,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1828,"percent_change":486,"volume":645,"transactions":9,"vwap":2091},"2025-05-09",33.278,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":717,"percent_change":1759,"volume":2097,"transactions":9,"vwap":2096},"2025-05-08",33.313,33.384,33.275,1900,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":1823,"percent_change":207,"volume":810,"transactions":9,"vwap":2101},"2025-05-07",33.2,33.154,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2106,"change":1024,"percent_change":869,"volume":173,"transactions":9,"vwap":2106},"2025-05-06",33.18,33.189,33.103,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":1462,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-05",33.221,33.31,33.19,-0.38,10900,{"date":2115,"open":2111,"high":2116,"low":2111,"close":2116,"change":2117,"percent_change":2118,"volume":706,"transactions":9,"vwap":2116},"2025-05-02",33.318,0.224,0.68,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":680,"volume":875,"transactions":9,"vwap":2123},"2025-05-01",33.13,33.197,33.094002,0.099,{"date":2126,"open":175,"high":2127,"low":175,"close":2127,"change":467,"percent_change":164,"volume":741,"transactions":9,"vwap":2127},"2025-04-30",32.995,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":1916,"percent_change":1227,"volume":1121,"transactions":9,"vwap":2132},"2025-04-29",32.83,32.96,32.955,{"date":179,"open":2134,"high":2135,"low":2136,"close":2135,"change":927,"percent_change":1170,"volume":426,"transactions":9,"vwap":2135},32.79,32.884,32.77]