[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XJUL":3,"homepage-market-summary":25,"stock-historical-XJUL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XJUL","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 - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},41.87,41.9,41.93,41.94,-0.07,-0.17,1189,42.005,38.07,10115.325954581673,96.6,807,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},34.92,11690,4266846.8146,19.19,"2025-04-28",[180,183,192,200,209,219,228,237,247,256,264,271,278,284,292,298,305,313,320,329,336,345,352,359,366,376,384,391,399,405,414,420,428,434,441,449,456,466,474,480,488,494,500,505,512,520,526,535,545,552,563,572,580,588,597,606,615,624,630,636,642,649,655,661,664,667,672,675,678,683,688,692,698,702,706,710,716,723,728,732,735,739,745,750,754,758,762,766,771,774,776,779,782,786,788,794,799,801,807,811,817,821,825,830,835,839,841,844,850,856,862,866,871,877,882,886,892,898,900,905,909,916,922,926,934,940,945,950,959,966,973,981,987,993,999,1005,1012,1021,1028,1034,1041,1045,1050,1056,1062,1066,1073,1078,1084,1090,1095,1100,1105,1109,1113,1120,1124,1130,1136,1141,1146,1151,1156,1160,1166,1170,1174,1178,1184,1189,1194,1198,1204,1207,1210,1213,1216,1219,1222,1228,1231,1237,1244,1249,1252,1258,1263,1266,1269,1273,1278,1282,1286,1291,1296,1300,1305,1308,1314,1318,1322,1325,1331,1338,1344,1348,1351,1355,1360,1364,1368,1371,1375,1379,1384,1388,1393,1398,1404,1410,1415,1421,1426,1432,1437,1442,1448,1451,1456,1462,1467,1472,1476,1482,1487,1491,1494,1498,1503,1507,1509,1513,1517,1521,1527,1532,1538,1541,1547,1552,1558,1562,1565,1570,1572,1576,1582,1588,1592,1595,1601,1605,1610,1615,1620,1624,1628,1633,1637,1643,1647,1650,1654,1659,1662,1666,1672,1678,1684,1689,1693,1698,1703,1709,1713,1721,1726,1731,1738,1741,1744,1749,1757,1761,1765,1770,1776,1781,1790,1797,1801,1808,1815,1821,1826,1832,1839,1846,1852,1859,1864,1868,1874,1880,1883,1887,1891,1895,1900,1904,1909,1916,1921,1923,1930,1937,1943,1950,1956,1961,1967,1974,1979,1984,1988,1991,1996,2001,2008,2012,2018,2023,2029,2036,2043,2049,2055,2060,2067,2072,2076,2079,2085,2092,2098,2105,2111,2116,2122,2129,2135,2141,2147,2151,2157],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},23,41.8951,{"date":184,"open":185,"high":16,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",41.89,41.88,-0.065,-0.15,784.9181,32,41.8988,{"date":193,"open":194,"high":20,"low":194,"close":20,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",41.98,0.1049,0.25,1426.1791,30,41.976,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",41.75,41.9001,0.0851,0.2,2827.7001,24,41.8291,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",41.785,41.815,41.78,0.0908,0.22,684.7001,22,41.7835,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",41.59,41.7242,0.0168,0.04,862.7001,77,41.6671,{"date":229,"open":213,"high":213,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",41.7065,41.7074,0.0024,0.01,853.7001,19,41.7449,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":181,"vwap":246},"2026-09-29",41.67,41.7149,41.6601,41.705,-0.005,-0.01,579.7001,41.6739,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",41.745,41.71,-0.095,-0.23,292.7001,21,41.7341,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":215,"volume":262,"transactions":207,"vwap":263},"2026-09-25",41.7,41.829,41.805,0.09,773.7001,41.7423,{"date":265,"open":266,"high":267,"low":221,"close":267,"change":243,"percent_change":244,"volume":268,"transactions":269,"vwap":270},"2026-09-24",41.7083,41.715,1335.7002,37,41.679,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":181,"vwap":277},"2026-09-23",41.72,-0.085,-0.2,275.7001,41.709,{"date":279,"open":260,"high":260,"low":260,"close":260,"change":233,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",0.02,150.7001,18,41.7692,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":254,"vwap":291},"2026-09-21",41.695,41.795,0.2151,0.52,1080.7001,41.7577,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":233,"volume":296,"transactions":282,"vwap":297},"2026-09-18",41.5799,0.0049,46.8826,41.5696,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":282,"vwap":304},"2026-09-17",41.575,0.2098,0.51,115.8826,41.5031,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":141,"volume":310,"transactions":311,"vwap":312},"2026-09-16",41.261,41.3652,-0.0798,155.8826,16,41.2771,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":254,"vwap":319},"2026-09-15",41.445,-0.0996,-0.24,106.8826,41.4115,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",41.5642,41.5446,-0.0449,-0.11,481.7939,35,41.5321,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":311,"vwap":335},"2026-09-11",41.5895,0.1645,0.4,17.7939,41.5677,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":282,"vwap":344},"2026-09-10",41.3975,41.469,41.425,-0.115,-0.28,434,41.4274,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":141,"volume":349,"transactions":350,"vwap":351},"2026-09-09",41.54,-0.0791,112,13,41.5664,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":252,"volume":356,"transactions":357,"vwap":358},"2026-09-08",41.6191,-0.0959,85,14,41.6194,{"date":360,"open":273,"high":273,"low":267,"close":267,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",-0.025,-0.06,301,15,41.6699,{"date":367,"open":368,"high":213,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",41.69,41.68,41.74,0.145,0.35,24643,80,41.7421,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":350,"vwap":383},"2026-09-02",41.55,41.595,0.125,0.3,143,41.5427,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":350,"vwap":390},"2026-09-01",41.47,-0.1249,-0.3,66,41.5013,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":311,"vwap":398},"2026-08-31",41.5114,41.5949,0.0199,0.05,366,41.5083,{"date":400,"open":401,"high":300,"low":401,"close":300,"change":402,"percent_change":17,"volume":403,"transactions":350,"vwap":404},"2026-08-28",41.53,-0.0301,177,41.5347,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",41.38,41.6051,0.1101,0.27,1108,25,41.4615,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":224,"volume":418,"transactions":254,"vwap":419},"2026-08-26",41.495,0.015,603,41.4904,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":357,"vwap":427},"2026-08-25",41.43,41.48,0.035,0.08,218,41.4338,{"date":429,"open":430,"high":430,"low":315,"close":315,"change":168,"percent_change":17,"volume":431,"transactions":432,"vwap":433},"2026-08-24",41.64,553,17,41.5826,{"date":435,"open":423,"high":423,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":311,"vwap":440},"2026-08-21",41.475,0.0589,0.14,229.83,41.4774,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",41.4161,-0.0896,-0.22,68,12,41.4847,{"date":450,"open":386,"high":451,"low":386,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":327,"vwap":455},"2026-08-19",41.5057,0.0457,0.11,2389,41.4835,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",41.4,41.5,41.46,-0.0748,-0.18,69035,195,41.4334,{"date":467,"open":401,"high":468,"low":401,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",41.5348,-0.0402,-0.1,351.275,20,41.5192,{"date":475,"open":300,"high":476,"low":347,"close":300,"change":243,"percent_change":244,"volume":477,"transactions":478,"vwap":479},"2026-08-14",41.61,2082,28,41.5792,{"date":481,"open":482,"high":483,"low":401,"close":484,"change":425,"percent_change":485,"volume":486,"transactions":190,"vwap":487},"2026-08-13",41.5598,41.586,41.58,0.19,3834.047,41.5543,{"date":489,"open":490,"high":491,"low":490,"close":459,"change":396,"percent_change":163,"volume":492,"transactions":412,"vwap":493},"2026-08-12",41.4702,41.523,5319,41.4959,{"date":495,"open":401,"high":401,"low":496,"close":496,"change":62,"percent_change":497,"volume":498,"transactions":472,"vwap":499},"2026-08-11",41.45,-0.12,1867,41.4814,{"date":501,"open":347,"high":378,"low":459,"close":459,"change":417,"percent_change":224,"volume":502,"transactions":503,"vwap":504},"2026-08-10",889,27,41.5243,{"date":506,"open":386,"high":459,"low":386,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":311,"vwap":511},"2026-08-07",41.485,0.07,0.17,1990,41.4868,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",41.415,-0.015,-0.04,8,7,41.4259,{"date":521,"open":250,"high":250,"low":522,"close":422,"change":523,"percent_change":244,"volume":524,"transactions":47,"vwap":525},"2026-08-05",41.4001,-0.0049,78889.323,41.4426,{"date":527,"open":528,"high":401,"low":529,"close":530,"change":531,"percent_change":289,"volume":532,"transactions":533,"vwap":534},"2026-08-04",41.41,41.33,41.4349,0.2149,72622,302,41.4473,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":485,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",41.05,41.26,41.041,41.22,0.46,13085,50,41.1727,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":438,"percent_change":549,"volume":550,"transactions":254,"vwap":551},"2026-07-31",40.97,41.03,0.34,635,40.9742,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",40.805,40.9,40.79,40.89,0.2998,0.74,3281.811,31,40.8569,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":357,"vwap":571},"2026-07-29",40.68,40.82,40.5902,-0.2596,-0.64,1575,40.7859,{"date":573,"open":574,"high":557,"low":574,"close":575,"change":576,"percent_change":205,"volume":577,"transactions":578,"vwap":579},"2026-07-28",40.78,40.8498,0.0796,5857,38,40.8619,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":453,"volume":586,"transactions":412,"vwap":587},"2026-07-27",40.76,40.7702,40.72,0.0445,2403,40.7572,{"date":589,"open":590,"high":566,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",40.62,40.7257,0.0257,0.06,7460,43,40.7576,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":503,"vwap":605},"2026-07-23",40.6699,40.7,40.66,-0.2149,-0.53,3792,40.6825,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":516,"volume":613,"transactions":561,"vwap":614},"2026-07-22",40.95,40.98,40.91,40.9149,-0.0151,4068,40.9509,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":438,"percent_change":549,"volume":621,"transactions":622,"vwap":623},"2026-07-21",41.01,41.02,40.845,40.93,9336.215,67,40.9744,{"date":625,"open":626,"high":626,"low":556,"close":556,"change":515,"percent_change":516,"volume":627,"transactions":628,"vwap":629},"2026-07-20",41.08,18239.79,60,40.9696,{"date":631,"open":554,"high":632,"low":574,"close":554,"change":633,"percent_change":633,"volume":634,"transactions":207,"vwap":635},"2026-07-17",40.8499,0,5918,40.8168,{"date":637,"open":554,"high":554,"low":554,"close":554,"change":638,"percent_change":233,"volume":639,"transactions":640,"vwap":641},"2026-07-16",0.005,89,6,40.8474,{"date":643,"open":644,"high":644,"low":645,"close":644,"change":646,"percent_change":280,"volume":647,"transactions":235,"vwap":648},"2026-07-15",40.8,40.7957,0.0099,959,40.7914,{"date":650,"open":556,"high":651,"low":652,"close":651,"change":523,"percent_change":244,"volume":653,"transactions":503,"vwap":654},"2026-07-14",40.7901,40.75,1772.709,40.7714,{"date":656,"open":657,"high":658,"low":652,"close":657,"change":417,"percent_change":224,"volume":659,"transactions":198,"vwap":660},"2026-07-13",40.795,40.83,2671.898,40.7973,{"date":662,"open":574,"high":574,"low":574,"close":574,"change":638,"percent_change":233,"volume":663,"transactions":9,"vwap":574},"2026-07-10",100,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":233,"percent_change":280,"volume":663,"transactions":9,"vwap":666},"2026-07-09",40.775,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":633,"percent_change":633,"volume":671,"transactions":9,"vwap":670},"2026-07-08",40.71,40.765,1300,{"date":673,"open":555,"high":555,"low":584,"close":670,"change":417,"percent_change":224,"volume":674,"transactions":9,"vwap":670},"2026-07-07",2000,{"date":676,"open":590,"high":652,"low":590,"close":652,"change":417,"percent_change":224,"volume":677,"transactions":9,"vwap":652},"2026-07-06",1500,{"date":679,"open":600,"high":680,"low":600,"close":681,"change":233,"percent_change":280,"volume":682,"transactions":9,"vwap":681},"2026-07-02",40.74,40.735,500,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":233,"percent_change":280,"volume":671,"transactions":9,"vwap":687},"2026-07-01",40.67,40.73,40.725,{"date":689,"open":565,"high":690,"low":685,"close":690,"change":280,"percent_change":396,"volume":691,"transactions":9,"vwap":690},"2026-06-30",40.715,2600,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":593,"volume":697,"transactions":9,"vwap":695},"2026-06-29",40.65,40.695,0.025,600,{"date":699,"open":700,"high":600,"low":700,"close":685,"change":233,"percent_change":280,"volume":701,"transactions":9,"vwap":685},"2026-06-26",40.63,37500,{"date":703,"open":590,"high":704,"low":590,"close":601,"change":508,"percent_change":509,"volume":705,"transactions":9,"vwap":601},"2026-06-25",40.668,5500,{"date":707,"open":590,"high":565,"low":708,"close":708,"change":62,"percent_change":497,"volume":709,"transactions":9,"vwap":708},"2026-06-24",40.59,489900,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":224,"percent_change":48,"volume":715,"transactions":9,"vwap":713},"2026-06-23",40.57,40.64,40.0099983,237200,{"date":717,"open":718,"high":584,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-22",40.54,40.6,-0.035,-0.09,3100,{"date":724,"open":725,"high":685,"low":725,"close":726,"change":280,"percent_change":396,"volume":727,"transactions":9,"vwap":726},"2026-06-18",40.61,40.635,1600,{"date":729,"open":719,"high":730,"low":718,"close":731,"change":168,"percent_change":17,"volume":682,"transactions":9,"vwap":731},"2026-06-17",40.629,40.615,{"date":733,"open":719,"high":734,"low":708,"close":734,"change":417,"percent_change":224,"volume":722,"transactions":9,"vwap":734},"2026-06-16",40.645,{"date":736,"open":600,"high":600,"low":708,"close":700,"change":737,"percent_change":438,"volume":738,"transactions":9,"vwap":700},"2026-06-15",0.055,2300,{"date":740,"open":741,"high":708,"low":742,"close":743,"change":417,"percent_change":224,"volume":744,"transactions":9,"vwap":743},"2026-06-12",40.555,40.53,40.575,5600,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":425,"percent_change":205,"volume":749,"transactions":9,"vwap":748},"2026-06-11",40.46,40.56,2500,{"date":751,"open":752,"high":742,"low":753,"close":753,"change":361,"percent_change":362,"volume":727,"transactions":9,"vwap":753},"2026-06-10",40.5,40.48,{"date":755,"open":756,"high":756,"low":753,"close":757,"change":720,"percent_change":721,"volume":697,"transactions":9,"vwap":757},"2026-06-09",40.52,40.505,{"date":759,"open":760,"high":718,"low":760,"close":718,"change":396,"percent_change":163,"volume":761,"transactions":9,"vwap":718},"2026-06-08",40.51,700,{"date":763,"open":590,"high":590,"low":747,"close":764,"change":765,"percent_change":462,"volume":674,"transactions":9,"vwap":764},"2026-06-05",40.49,-0.075,{"date":767,"open":760,"high":768,"low":760,"close":768,"change":769,"percent_change":453,"volume":770,"transactions":9,"vwap":768},"2026-06-04",40.565,0.045,300,{"date":772,"open":742,"high":742,"low":756,"close":756,"change":773,"percent_change":325,"volume":761,"transactions":9,"vwap":756},"2026-06-03",-0.045,{"date":775,"open":768,"high":590,"low":742,"close":768,"change":280,"percent_change":396,"volume":674,"transactions":9,"vwap":768},"2026-06-02",{"date":777,"open":760,"high":708,"low":760,"close":778,"change":243,"percent_change":244,"volume":671,"transactions":9,"vwap":778},"2026-06-01",40.545,{"date":780,"open":752,"high":712,"low":752,"close":781,"change":696,"percent_change":593,"volume":761,"transactions":9,"vwap":781},"2026-05-29",40.55,{"date":783,"open":601,"high":601,"low":764,"close":784,"change":696,"percent_change":593,"volume":785,"transactions":9,"vwap":784},"2026-05-28",40.525,4900,{"date":787,"open":747,"high":752,"low":747,"close":752,"change":638,"percent_change":233,"volume":682,"transactions":9,"vwap":752},"2026-05-27",{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":508,"volume":793,"transactions":9,"vwap":791},"2026-05-26",40.45,40.495,0.03,1800,{"date":795,"open":747,"high":764,"low":796,"close":797,"change":769,"percent_change":453,"volume":798,"transactions":9,"vwap":797},"2026-05-22",40.42,40.465,3800,{"date":800,"open":796,"high":796,"low":796,"close":796,"change":417,"percent_change":224,"volume":770,"transactions":9,"vwap":796},"2026-05-21",{"date":802,"open":803,"high":804,"low":805,"close":804,"change":424,"percent_change":261,"volume":806,"transactions":9,"vwap":804},"2026-05-20",40.37,40.405,40.36,900,{"date":808,"open":809,"high":803,"low":809,"close":803,"change":224,"percent_change":48,"volume":810,"transactions":9,"vwap":803},"2026-05-19",40.32,200,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":720,"percent_change":721,"volume":816,"transactions":9,"vwap":815},"2026-05-18",40.34,40.41,40.33,3700,{"date":818,"open":805,"high":814,"low":809,"close":819,"change":633,"percent_change":633,"volume":820,"transactions":9,"vwap":819},"2026-05-15",40.365,2800,{"date":822,"open":823,"high":803,"low":815,"close":819,"change":417,"percent_change":224,"volume":824,"transactions":9,"vwap":819},"2026-05-14",40.335,3400,{"date":826,"open":813,"high":827,"low":828,"close":827,"change":424,"percent_change":261,"volume":829,"transactions":9,"vwap":827},"2026-05-13",40.35,40.3,3200,{"date":831,"open":832,"high":827,"low":833,"close":834,"change":515,"percent_change":516,"volume":677,"transactions":9,"vwap":834},"2026-05-12",40.28,40.261,40.315,{"date":836,"open":837,"high":838,"low":837,"close":815,"change":633,"percent_change":633,"volume":677,"transactions":9,"vwap":815},"2026-05-11",40.29,40.38,{"date":840,"open":815,"high":815,"low":815,"close":815,"change":396,"percent_change":163,"volume":770,"transactions":9,"vwap":815},"2026-05-08",{"date":842,"open":843,"high":827,"low":843,"close":832,"change":280,"percent_change":396,"volume":677,"transactions":9,"vwap":832},"2026-05-07",40.15,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":485,"volume":849,"transactions":9,"vwap":847},"2026-05-06",40.22,40.26,0.075,4500,{"date":851,"open":852,"high":853,"low":854,"close":852,"change":792,"percent_change":508,"volume":855,"transactions":9,"vwap":852},"2026-05-05",40.185,40.2,40.17,6300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":516,"percent_change":470,"volume":738,"transactions":9,"vwap":861},"2026-05-04",40.18,40.195,40.14,40.155,{"date":863,"open":864,"high":864,"low":865,"close":859,"change":280,"percent_change":396,"volume":829,"transactions":9,"vwap":859},"2026-05-01",40.23,40.16,{"date":867,"open":868,"high":853,"low":868,"close":869,"change":48,"percent_change":196,"volume":870,"transactions":9,"vwap":869},"2026-04-30",40.099998,40.175,3000,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":633,"percent_change":633,"volume":876,"transactions":9,"vwap":874},"2026-04-29",40.049999,40.075001,40.029999,1900,{"date":878,"open":879,"high":880,"low":879,"close":874,"change":515,"percent_change":516,"volume":881,"transactions":9,"vwap":874},"2026-04-28",40.02,40.09,6600,{"date":883,"open":868,"high":884,"low":880,"close":880,"change":280,"percent_change":396,"volume":885,"transactions":9,"vwap":880},"2026-04-27",40.12,400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":485,"volume":172,"transactions":9,"vwap":890},"2026-04-24",40.040001,40.095001,40.07,0.076,{"date":893,"open":894,"high":879,"low":895,"close":896,"change":897,"percent_change":362,"volume":829,"transactions":9,"vwap":896},"2026-04-23",39.98,39.96,39.994,-0.026,{"date":899,"open":894,"high":879,"low":894,"close":879,"change":163,"percent_change":381,"volume":697,"transactions":9,"vwap":879},"2026-04-22",{"date":901,"open":902,"high":902,"low":903,"close":903,"change":721,"percent_change":252,"volume":904,"transactions":9,"vwap":903},"2026-04-21",40,39.9,4400,{"date":906,"open":879,"high":879,"low":907,"close":907,"change":361,"percent_change":362,"volume":908,"transactions":9,"vwap":907},"2026-04-20",39.99,4600,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":671,"transactions":9,"vwap":913},"2026-04-17",40.0050011,40.060001,40.014999,0.085,0.21,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":424,"percent_change":261,"volume":921,"transactions":9,"vwap":920},"2026-04-16",39.88,39.95,39.93,1200,{"date":923,"open":918,"high":924,"low":918,"close":925,"change":224,"percent_change":48,"volume":674,"transactions":9,"vwap":925},"2026-04-15",39.92,39.895,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":820,"transactions":9,"vwap":931},"2026-04-14",39.84,39.91,39.81,39.855,0.115,0.29,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":677,"transactions":9,"vwap":937},"2026-04-13",39.59,39.74,0.105,0.26,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":280,"percent_change":396,"volume":876,"transactions":9,"vwap":944},"2026-04-10",39.621,39.72,39.635,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":933,"volume":677,"transactions":9,"vwap":948},"2026-04-09",39.57,39.615,0.114,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-08",39.5,39.52,39.44,39.501,0.367,0.94,9200,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":677,"transactions":9,"vwap":962},"2026-04-07",39.055,39.134,38.98,-0.009,-0.02,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":915,"volume":972,"transactions":9,"vwap":970},"2026-04-06",39.081001,39.15,39.143,0.081,1400,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-04-02",39,39.062,38.96,0.072,0.18,800,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":196,"volume":671,"transactions":9,"vwap":985},"2026-04-01",39.042999,39.075001,38.99,0.098,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":302,"percent_change":992,"volume":677,"transactions":9,"vwap":990},"2026-03-31",38.621,38.892,38.6,1.33,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":721,"volume":876,"transactions":9,"vwap":997},"2026-03-30",38.495,38.32,38.382,-0.036,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":91,"volume":798,"transactions":9,"vwap":1003},"2026-03-27",38.59,38.38,38.418,-0.285,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-26",38.92,38.703,-0.327,-0.84,6100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-25",39.049999,39.07,38.975,39.029999,0.15,0.39,588900,{"date":1022,"open":1023,"high":975,"low":1024,"close":1025,"change":168,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-24",38.9,38.84,38.88,-0.08,231800,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":215,"percent_change":1033,"volume":958,"transactions":9,"vwap":1032},"2026-03-23",39.040001,38.87,38.91,0.57,{"date":1035,"open":1036,"high":1023,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-20",38.781,38.69,-0.291,-0.75,87000,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":516,"volume":770,"transactions":9,"vwap":1043},"2026-03-19",38.981,-0.017,{"date":1046,"open":1030,"high":1014,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":682,"transactions":9,"vwap":1047},"2026-03-18",38.998,-0.192,-0.49,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":978,"percent_change":979,"volume":761,"transactions":9,"vwap":1055},"2026-03-17",39.171,39.22,39.17,39.19,{"date":1057,"open":1058,"high":1058,"low":1014,"close":1059,"change":1060,"percent_change":1061,"volume":824,"transactions":9,"vwap":1059},"2026-03-16",39.155,39.118,0.208,0.53,{"date":1063,"open":1032,"high":1007,"low":1032,"close":1032,"change":1064,"percent_change":1065,"volume":770,"transactions":9,"vwap":1032},"2026-03-13",-0.082,-0.21,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-12",39.135,38.992,-0.218,-0.56,1700,{"date":1074,"open":1054,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":593,"volume":682,"transactions":9,"vwap":1075},"2026-03-11",39.21,39.11,0.023,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":721,"volume":921,"transactions":9,"vwap":1082},"2026-03-10",39.28,39.29,39.187,-0.034,{"date":1085,"open":977,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":921,"transactions":9,"vwap":1086},"2026-03-09",39.221,38.94,0.16,0.41,{"date":1091,"open":1076,"high":1076,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":810,"transactions":9,"vwap":1092},"2026-03-06",39.061001,-0.234,-0.6,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":252,"volume":810,"transactions":9,"vwap":1098},"2026-03-05",39.27,39.295,-0.089,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":112,"volume":761,"transactions":9,"vwap":1103},"2026-03-04",39.36,39.384,0.122,{"date":1106,"open":969,"high":1107,"low":969,"close":1107,"change":1108,"percent_change":388,"volume":1072,"transactions":9,"vwap":1107},"2026-03-03",39.262,-0.119,{"date":1110,"open":1081,"high":1111,"low":1081,"close":1111,"change":1112,"percent_change":280,"volume":697,"transactions":9,"vwap":1111},"2026-03-02",39.381,0.006,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":885,"transactions":9,"vwap":1117},"2026-02-27",39.33,39.38,39.375,-0.055,-0.14,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":516,"percent_change":470,"volume":727,"transactions":9,"vwap":1123},"2026-02-26",39.34,39.43,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":939,"volume":727,"transactions":9,"vwap":1127},"2026-02-25",39.435,39.47,39.4,0.102,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":921,"transactions":9,"vwap":1133},"2026-02-24",39.301,39.368,0.178,0.45,{"date":1137,"open":1138,"high":1138,"low":1055,"close":1055,"change":1139,"percent_change":33,"volume":1140,"transactions":9,"vwap":1055},"2026-02-23",39.345,-0.184,19500,{"date":1142,"open":1115,"high":1143,"low":1115,"close":1143,"change":1144,"percent_change":1145,"volume":682,"transactions":9,"vwap":1143},"2026-02-20",39.374,0.089,0.23,{"date":1147,"open":1148,"high":1081,"low":1148,"close":1149,"change":1150,"percent_change":497,"volume":1072,"transactions":9,"vwap":1149},"2026-02-19",39.24,39.285,-0.048,{"date":1152,"open":1153,"high":1153,"low":1097,"close":1154,"change":1155,"percent_change":205,"volume":172,"transactions":9,"vwap":1154},"2026-02-18",39.365,39.333,0.078,{"date":1157,"open":1055,"high":1081,"low":1055,"close":1158,"change":1159,"percent_change":425,"volume":972,"transactions":9,"vwap":1158},"2026-02-17",39.255,0.031,{"date":1161,"open":1097,"high":1162,"low":1055,"close":1163,"change":1164,"percent_change":1088,"volume":1165,"transactions":9,"vwap":1163},"2026-02-13",39.32,39.224,0.064,3900,{"date":1167,"open":1168,"high":1054,"low":1168,"close":1168,"change":141,"percent_change":1169,"volume":727,"transactions":9,"vwap":1168},"2026-02-12",39.16,-0.48,{"date":1171,"open":1122,"high":1172,"low":1122,"close":1173,"change":361,"percent_change":362,"volume":881,"transactions":9,"vwap":1173},"2026-02-11",39.41,39.35,{"date":1175,"open":1176,"high":1123,"low":1173,"close":1117,"change":1177,"percent_change":17,"volume":738,"transactions":9,"vwap":1117},"2026-02-10",39.39,-0.027,{"date":1179,"open":1180,"high":1181,"low":1122,"close":1182,"change":396,"percent_change":1183,"volume":820,"transactions":9,"vwap":1182},"2026-02-09",39.37,39.415,39.402,0.13,{"date":1185,"open":1080,"high":1186,"low":1080,"close":1186,"change":1187,"percent_change":1188,"volume":722,"transactions":9,"vwap":1186},"2026-02-06",39.352,0.251,0.64,{"date":1190,"open":1076,"high":1076,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":738,"transactions":9,"vwap":1191},"2026-02-05",39.101,-0.149,-0.38,{"date":1195,"open":1080,"high":1162,"low":1196,"close":1197,"change":773,"percent_change":325,"volume":785,"transactions":9,"vwap":1197},"2026-02-04",39.18,39.25,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1098,"change":765,"percent_change":141,"volume":1203,"transactions":9,"vwap":1098},"2026-02-03",39.23,39.31,39.2,8100,{"date":1205,"open":1206,"high":1176,"low":1081,"close":1180,"change":508,"percent_change":979,"volume":744,"transactions":9,"vwap":1180},"2026-02-02",39.3,{"date":1208,"open":1149,"high":1173,"low":1053,"close":1206,"change":633,"percent_change":633,"volume":1209,"transactions":9,"vwap":1206},"2026-01-30",71200,{"date":1211,"open":1097,"high":1201,"low":1148,"close":1206,"change":1118,"percent_change":1119,"volume":1212,"transactions":9,"vwap":1206},"2026-01-29",8000,{"date":1214,"open":1162,"high":1215,"low":1201,"close":1215,"change":633,"percent_change":633,"volume":785,"transactions":9,"vwap":1215},"2026-01-28",39.355,{"date":1217,"open":1196,"high":1102,"low":1196,"close":1215,"change":424,"percent_change":261,"volume":1218,"transactions":9,"vwap":1215},"2026-01-27",5700,{"date":1220,"open":1206,"high":1162,"low":1206,"close":1162,"change":1221,"percent_change":48,"volume":1218,"transactions":9,"vwap":1162},"2026-01-26",0.038,{"date":1223,"open":1097,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":792,"volume":1227,"transactions":9,"vwap":1224},"2026-01-23",39.282,39.26,0.012,4000,{"date":1229,"open":1162,"high":1162,"low":1097,"close":1097,"change":1230,"percent_change":509,"volume":761,"transactions":9,"vwap":1097},"2026-01-22",0.067,{"date":1232,"open":1233,"high":1053,"low":1233,"close":1234,"change":1235,"percent_change":1135,"volume":1236,"transactions":9,"vwap":1234},"2026-01-21",39.13,39.203,0.176,12500,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":881,"transactions":9,"vwap":1241},"2026-01-20",39.0099983,39.099998,39.027,-0.244,-0.62,{"date":1245,"open":1097,"high":1246,"low":1148,"close":1246,"change":1247,"percent_change":224,"volume":1248,"transactions":9,"vwap":1246},"2026-01-16",39.271,0.016,26700,{"date":1250,"open":1201,"high":1162,"low":1200,"close":1158,"change":1251,"percent_change":425,"volume":674,"transactions":9,"vwap":1158},"2026-01-15",0.033,{"date":1253,"open":1202,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":325,"volume":722,"transactions":9,"vwap":1256},"2026-01-14",39.245,39.14,39.222,-0.043,{"date":1259,"open":1260,"high":1260,"low":1148,"close":1260,"change":1261,"percent_change":1026,"volume":1262,"transactions":9,"vwap":1260},"2026-01-13",39.265,-0.032,10700,{"date":1264,"open":1225,"high":1265,"low":1225,"close":1265,"change":1226,"percent_change":792,"volume":682,"transactions":9,"vwap":1265},"2026-01-12",39.297,{"date":1267,"open":1233,"high":1162,"low":1233,"close":1149,"change":1268,"percent_change":979,"volume":972,"transactions":9,"vwap":1149},"2026-01-09",0.071,{"date":1270,"open":1055,"high":1271,"low":1055,"close":1271,"change":1272,"percent_change":508,"volume":172,"transactions":9,"vwap":1271},"2026-01-08",39.214,0.028,{"date":1274,"open":1202,"high":1200,"low":1275,"close":1275,"change":1276,"percent_change":470,"volume":1277,"transactions":9,"vwap":1275},"2026-01-07",39.186,-0.039,5400,{"date":1279,"open":1168,"high":1280,"low":1168,"close":1280,"change":1281,"percent_change":1088,"volume":921,"transactions":9,"vwap":1280},"2026-01-06",39.225,0.062,{"date":1283,"open":1168,"high":1054,"low":969,"close":1284,"change":1285,"percent_change":1018,"volume":738,"transactions":9,"vwap":1284},"2026-01-05",39.163,0.059,{"date":1287,"open":1288,"high":1289,"low":1015,"close":1289,"change":1290,"percent_change":224,"volume":904,"transactions":9,"vwap":1289},"2026-01-02",39.080002,39.104,0.017,{"date":1292,"open":1288,"high":1059,"low":1288,"close":1293,"change":1294,"percent_change":1295,"volume":921,"transactions":9,"vwap":1293},"2025-12-31",39.087002,-0.052,-0.13,{"date":1297,"open":1233,"high":1298,"low":1240,"close":1298,"change":1299,"percent_change":244,"volume":677,"transactions":9,"vwap":1298},"2025-12-30",39.139,-0.003,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":168,"volume":770,"transactions":9,"vwap":1303},"2025-12-29",39.111,39.142,-0.013,{"date":1306,"open":1058,"high":1058,"low":1058,"close":1058,"change":1307,"percent_change":593,"volume":663,"transactions":9,"vwap":1058},"2025-12-26",0.022,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":508,"volume":738,"transactions":9,"vwap":1311},"2025-12-24",39.117,39.133,39.09,0.027,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":261,"volume":663,"transactions":9,"vwap":1316},"2025-12-23",39.106,0.034,{"date":1319,"open":1030,"high":1320,"low":1030,"close":1320,"change":1321,"percent_change":196,"volume":785,"transactions":9,"vwap":1320},"2025-12-22",39.071999,0.096,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1104,"percent_change":112,"volume":663,"transactions":9,"vwap":1324},"2025-12-19",38.976,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":112,"volume":682,"transactions":9,"vwap":1328},"2025-12-18",38.85,38.854,38.838,0.119,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":682,"transactions":9,"vwap":1335},"2025-12-17",38.765,38.795,38.735,-0.127,-0.33,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":233,"volume":761,"transactions":9,"vwap":1341},"2025-12-16",38.83,38.862,38.81,0.002,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":244,"volume":770,"transactions":9,"vwap":1346},"2025-12-15",38.86,-0.002,{"date":1349,"open":1350,"high":1341,"low":1350,"close":1341,"change":17,"percent_change":462,"volume":682,"transactions":9,"vwap":1341},"2025-12-12",38.836,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":280,"percent_change":396,"volume":722,"transactions":9,"vwap":1354},"2025-12-11",38.82,38.932,{"date":1356,"open":1327,"high":1357,"low":1358,"close":1359,"change":1281,"percent_change":1088,"volume":921,"transactions":9,"vwap":1359},"2025-12-10",38.915,38.801,38.912,{"date":1361,"open":1362,"high":1327,"low":1362,"close":1327,"change":1363,"percent_change":453,"volume":980,"transactions":9,"vwap":1327},"2025-12-09",38.8,0.044,{"date":1365,"open":1342,"high":1024,"low":1366,"close":1366,"change":1367,"percent_change":1295,"volume":738,"transactions":9,"vwap":1366},"2025-12-08",38.806,-0.049,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1317,"percent_change":261,"volume":663,"transactions":9,"vwap":1370},"2025-12-05",38.855,{"date":1372,"open":1373,"high":1024,"low":1373,"close":1374,"change":1307,"percent_change":593,"volume":770,"transactions":9,"vwap":1374},"2025-12-04",38.775,38.821,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1317,"percent_change":261,"volume":816,"transactions":9,"vwap":1378},"2025-12-03",38.77,38.799,{"date":1380,"open":1381,"high":1333,"low":1382,"close":1333,"change":737,"percent_change":438,"volume":1383,"transactions":9,"vwap":1333},"2025-12-02",38.76,38.721,1100,{"date":1385,"open":1386,"high":1335,"low":1387,"close":1387,"change":1257,"percent_change":325,"volume":761,"transactions":9,"vwap":1387},"2025-12-01",38.73,38.71,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1088,"volume":1392,"transactions":9,"vwap":1390},"2025-11-28",38.753,0.063,678,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1037,"change":1397,"percent_change":205,"volume":761,"transactions":9,"vwap":1037},"2025-11-26",38.62,38.707,0.077,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":333,"volume":1403,"transactions":9,"vwap":1401},"2025-11-25",38.43,38.613,0.155,5900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":131,"volume":806,"transactions":9,"vwap":1407},"2025-11-24",38.457,38.458,38.453,0.224,{"date":1411,"open":21,"high":1412,"low":21,"close":1413,"change":1414,"percent_change":1019,"volume":727,"transactions":9,"vwap":1413},"2025-11-21",38.292,38.234,0.148,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":885,"transactions":9,"vwap":1418},"2025-11-20",38.11,38.085999,-0.226,-0.59,{"date":1422,"open":1423,"high":996,"low":1423,"close":1424,"change":1425,"percent_change":438,"volume":793,"transactions":9,"vwap":1424},"2025-11-19",38.15,38.312,0.052,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1099,"percent_change":252,"volume":921,"transactions":9,"vwap":1431},"2025-11-18",38.18,38.28,38.14,38.26,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1336,"percent_change":1337,"volume":671,"transactions":9,"vwap":1436},"2025-11-17",38.425,38.27,38.349,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1251,"percent_change":261,"volume":972,"transactions":9,"vwap":1441},"2025-11-14",38.25,38.507,38.476,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":727,"transactions":9,"vwap":1445},"2025-11-13",38.61,38.443,-0.207,-0.54,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1343,"percent_change":233,"volume":663,"transactions":9,"vwap":1450},"2025-11-12",38.65,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":792,"volume":770,"transactions":9,"vwap":1454},"2025-11-11",38.625,38.648,0.013,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":131,"volume":921,"transactions":9,"vwap":1459},"2025-11-10",38.588,38.635,38.55,0.225,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1026,"volume":671,"transactions":9,"vwap":1465},"2025-11-07",38.332,38.41,-0.031,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":388,"volume":810,"transactions":9,"vwap":1470},"2025-11-06",38.52,38.441,-0.117,{"date":1473,"open":1474,"high":1001,"low":1474,"close":1475,"change":1230,"percent_change":509,"volume":697,"transactions":9,"vwap":1475},"2025-11-05",38.54,38.558,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":770,"transactions":9,"vwap":1479},"2025-11-04",38.525,38.491,-0.105,-0.27,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":280,"volume":824,"transactions":9,"vwap":1485},"2025-11-03",38.53,38.596,0.009,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":593,"volume":682,"transactions":9,"vwap":1489},"2025-10-31",38.587,0.024,{"date":1492,"open":991,"high":1037,"low":1493,"close":1493,"change":1099,"percent_change":252,"volume":770,"transactions":9,"vwap":1493},"2025-10-30",38.563,{"date":1495,"open":1037,"high":1037,"low":1496,"close":1497,"change":1083,"percent_change":721,"volume":727,"transactions":9,"vwap":1497},"2025-10-29",38.641,38.652,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":325,"volume":682,"transactions":9,"vwap":1501},"2025-10-28",38.67,38.686,-0.044,{"date":1504,"open":1505,"high":1386,"low":1506,"close":1386,"change":1183,"percent_change":549,"volume":172,"transactions":9,"vwap":1386},"2025-10-27",38.72,38.64,{"date":1508,"open":1395,"high":1395,"low":1001,"close":991,"change":914,"percent_change":215,"volume":722,"transactions":9,"vwap":991},"2025-10-24",{"date":1510,"open":1511,"high":1474,"low":1511,"close":1512,"change":914,"percent_change":215,"volume":682,"transactions":9,"vwap":1512},"2025-10-23",38.49,38.515,{"date":1514,"open":1515,"high":1460,"low":1002,"close":1400,"change":1516,"percent_change":275,"volume":793,"transactions":9,"vwap":1400},"2025-10-22",38.45,-0.078,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1290,"percent_change":224,"volume":770,"transactions":9,"vwap":1520},"2025-10-21",38.51,38.508,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1479,"change":1525,"percent_change":1526,"volume":677,"transactions":9,"vwap":1479},"2025-10-20",38.44,38.506,0.181,0.47,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":549,"volume":972,"transactions":9,"vwap":1530},"2025-10-17",38.19,38.31,0.131,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":697,"transactions":9,"vwap":1535},"2025-10-16",38.163,38.179,-0.099,-0.26,{"date":1539,"open":1465,"high":1465,"low":1435,"close":1540,"change":633,"percent_change":633,"volume":1072,"transactions":9,"vwap":1540},"2025-10-15",38.278,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1540,"change":1545,"percent_change":497,"volume":1546,"transactions":9,"vwap":1540},"2025-10-14",38.12,38.33,-0.047,4700,{"date":1548,"open":1435,"high":1549,"low":1435,"close":1549,"change":1550,"percent_change":1551,"volume":770,"transactions":9,"vwap":1549},"2025-10-13",38.325,0.228,0.6,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":682,"transactions":9,"vwap":1555},"2025-10-10",38.4,38.097,-0.338,-0.88,{"date":1559,"open":1554,"high":1560,"low":1002,"close":1560,"change":965,"percent_change":62,"volume":1561,"transactions":9,"vwap":1560},"2025-10-09",38.435,5000,{"date":1563,"open":1400,"high":1564,"low":1400,"close":1564,"change":1391,"percent_change":1088,"volume":172,"transactions":9,"vwap":1564},"2025-10-08",38.455,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":188,"volume":682,"transactions":9,"vwap":1568},"2025-10-07",38.395,38.392,-0.058,{"date":1571,"open":1523,"high":1515,"low":1523,"close":1515,"change":769,"percent_change":163,"volume":738,"transactions":9,"vwap":1515},"2025-10-06",{"date":1573,"open":1523,"high":1574,"low":1575,"close":1575,"change":244,"percent_change":168,"volume":793,"transactions":9,"vwap":1575},"2025-10-03",38.46,38.405,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":168,"volume":972,"transactions":9,"vwap":1580},"2025-10-02",38.401,38.444,38.415,-0.011,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1088,"volume":1587,"transactions":9,"vwap":1585},"2025-10-01",38.34,38.426,0.061,6500,{"date":1589,"open":996,"high":1590,"low":1429,"close":1590,"change":696,"percent_change":508,"volume":1591,"transactions":9,"vwap":1590},"2025-09-30",38.365,13300,{"date":1593,"open":1594,"high":1594,"low":1530,"close":1584,"change":638,"percent_change":233,"volume":849,"transactions":9,"vwap":1584},"2025-09-29",38.375,{"date":1596,"open":1544,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":939,"volume":761,"transactions":9,"vwap":1599},"2025-09-26",38.35,38.309,38.335,0.099,{"date":1602,"open":1529,"high":1603,"low":1529,"close":1603,"change":1604,"percent_change":965,"volume":1277,"transactions":9,"vwap":1603},"2025-09-25",38.236,-0.006,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1304,"percent_change":168,"volume":972,"transactions":9,"vwap":1608},"2025-09-24",38.22,38.242,38.21,{"date":1611,"open":996,"high":996,"low":1612,"close":1613,"change":1614,"percent_change":445,"volume":816,"transactions":9,"vwap":1613},"2025-09-23",38.245,38.255,-0.086,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":633,"volume":663,"transactions":9,"vwap":1618},"2025-09-22",38.345,38.341,0.001,{"date":1621,"open":1622,"high":1623,"low":1429,"close":1584,"change":737,"percent_change":438,"volume":798,"transactions":9,"vwap":1584},"2025-09-19",38.29,38.37,{"date":1625,"open":1626,"high":996,"low":1429,"close":1627,"change":1221,"percent_change":48,"volume":1072,"transactions":9,"vwap":1627},"2025-09-18",38.3,38.285,{"date":1629,"open":1630,"high":1431,"low":1630,"close":1631,"change":1347,"percent_change":244,"volume":1632,"transactions":9,"vwap":1631},"2025-09-17",38.24,38.247,14000,{"date":1634,"open":1607,"high":1431,"low":1607,"close":1635,"change":1636,"percent_change":62,"volume":806,"transactions":9,"vwap":1635},"2025-09-16",38.249,-0.018,{"date":1638,"open":1429,"high":1429,"low":1639,"close":1640,"change":1641,"percent_change":508,"volume":1642,"transactions":9,"vwap":1640},"2025-09-15",38.23,38.267,0.026,7900,{"date":1644,"open":1607,"high":1645,"low":1609,"close":1645,"change":1646,"percent_change":396,"volume":172,"transactions":9,"vwap":1645},"2025-09-12",38.241,0.021,{"date":1648,"open":1649,"high":1607,"low":1649,"close":1607,"change":1155,"percent_change":205,"volume":770,"transactions":9,"vwap":1607},"2025-09-11",38.2,{"date":1651,"open":1423,"high":1423,"low":1652,"close":1653,"change":1363,"percent_change":163,"volume":972,"transactions":9,"vwap":1653},"2025-09-10",38.09,38.142,{"date":1655,"open":1529,"high":1529,"low":1656,"close":1657,"change":1658,"percent_change":224,"volume":972,"transactions":9,"vwap":1657},"2025-09-09",38.049999,38.098,0.014,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1490,"percent_change":593,"volume":663,"transactions":9,"vwap":1661},"2025-09-08",38.084,{"date":1663,"open":1430,"high":1430,"low":1664,"close":1665,"change":168,"percent_change":1026,"volume":1203,"transactions":9,"vwap":1665},"2025-09-05",37.99,38.060001,{"date":1667,"open":1668,"high":1652,"low":1668,"close":1652,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1652},"2025-09-04",37.932,0.167,0.44,2400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":914,"percent_change":215,"volume":980,"transactions":9,"vwap":1677},"2025-09-03",37.92,37.94,37.89,37.923,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":62,"percent_change":1295,"volume":1683,"transactions":9,"vwap":1682},"2025-09-02",37.67,37.84,37.838,9400,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":721,"percent_change":317,"volume":1277,"transactions":9,"vwap":1688},"2025-08-29",37.91,37.87,37.888,{"date":1690,"open":1691,"high":1664,"low":1675,"close":1692,"change":1221,"percent_change":48,"volume":1227,"transactions":9,"vwap":1692},"2025-08-28",37.95,37.978,{"date":1694,"open":1695,"high":1691,"low":1696,"close":1675,"change":1697,"percent_change":1018,"volume":785,"transactions":9,"vwap":1675},"2025-08-27",37.9,37.88,0.058,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1183,"volume":885,"transactions":9,"vwap":1701},"2025-08-26",37.86,37.882,0.051,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1065,"volume":749,"transactions":9,"vwap":1707},"2025-08-25",37.889,37.93,37.831,-0.081,{"date":1710,"open":1700,"high":1691,"low":1700,"close":1711,"change":1712,"percent_change":136,"volume":870,"transactions":9,"vwap":1711},"2025-08-22",37.912,0.258,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":325,"volume":1720,"transactions":9,"vwap":1718},"2025-08-21",37.66,37.71,37.62,37.654,-0.042,9100,{"date":1722,"open":1723,"high":1724,"low":1715,"close":1725,"change":1276,"percent_change":470,"volume":793,"transactions":9,"vwap":1725},"2025-08-20",37.72,37.73,37.696,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1708,"percent_change":1065,"volume":806,"transactions":9,"vwap":1730},"2025-08-19",37.78,37.714,37.735,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1646,"percent_change":593,"volume":1737,"transactions":9,"vwap":1736},"2025-08-18",37.82,37.83,37.79,37.816,2700,{"date":1739,"open":1734,"high":1734,"low":1740,"close":1740,"change":361,"percent_change":17,"volume":785,"transactions":9,"vwap":1740},"2025-08-15",37.795,{"date":1742,"open":1743,"high":1700,"low":1743,"close":1733,"change":1044,"percent_change":516,"volume":881,"transactions":9,"vwap":1733},"2025-08-14",37.762,{"date":1745,"open":1681,"high":1681,"low":1746,"close":1747,"change":1748,"percent_change":438,"volume":972,"transactions":9,"vwap":1747},"2025-08-13",37.81,37.837,0.053,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1642,"transactions":9,"vwap":1754},"2025-08-12",37.741,37.8,37.725,37.784,0.163,0.43,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1367,"percent_change":1295,"volume":727,"transactions":9,"vwap":1760},"2025-08-11",37.69,37.621,{"date":1762,"open":1763,"high":1680,"low":1764,"close":1680,"change":371,"percent_change":1019,"volume":722,"transactions":9,"vwap":1680},"2025-08-08",37.64,37.624,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":773,"percent_change":497,"volume":980,"transactions":9,"vwap":1769},"2025-08-07",37.536,37.5,37.525,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":453,"percent_change":933,"volume":1775,"transactions":9,"vwap":1774},"2025-08-06",37.457,37.59,37.57,5800,{"date":1777,"open":1763,"high":1763,"low":1778,"close":1779,"change":720,"percent_change":721,"volume":1780,"transactions":9,"vwap":1779},"2025-08-05",37.43,37.46,11900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-08-04",37.49,37.54,37.44,37.495,0.253,0.68,12300,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1420,"volume":1796,"transactions":9,"vwap":1794},"2025-08-01",37.37,37.22,37.242,-0.222,6200,{"date":1798,"open":1715,"high":1715,"low":1799,"close":1799,"change":1083,"percent_change":721,"volume":1800,"transactions":9,"vwap":1799},"2025-07-31",37.464,128500,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1119,"volume":1807,"transactions":9,"vwap":1805},"2025-07-30",37.68,37.479,37.498,-0.051,12200,{"date":1809,"open":1715,"high":1803,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-07-29",37.52,37.549,-0.061,-0.16,11200,{"date":1816,"open":1817,"high":1763,"low":1818,"close":1819,"change":1159,"percent_change":425,"volume":1820,"transactions":9,"vwap":1819},"2025-07-28",37.595,37.56,37.61,14200,{"date":1822,"open":1818,"high":1717,"low":1823,"close":1824,"change":737,"percent_change":1018,"volume":1825,"transactions":9,"vwap":1824},"2025-07-25",37.521,37.579,18000,{"date":1827,"open":1828,"high":1829,"low":1783,"close":1830,"change":424,"percent_change":261,"volume":1831,"transactions":9,"vwap":1830},"2025-07-24",37.55,37.58,37.524,23500,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1144,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-07-23",37.435,37.51,37.489,0.24,41400,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":48,"volume":1845,"transactions":9,"vwap":1843},"2025-07-22",37.47,37.32,37.4,0.039,14700,{"date":1847,"open":1848,"high":1779,"low":1849,"close":1850,"change":280,"percent_change":396,"volume":1851,"transactions":9,"vwap":1850},"2025-07-21",37.45,37.355,37.361,120700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1641,"percent_change":508,"volume":1858,"transactions":9,"vwap":1857},"2025-07-18",37.345,37.38,37.3,37.341,122900,{"date":1860,"open":1855,"high":1855,"low":1861,"close":1862,"change":633,"percent_change":633,"volume":1863,"transactions":9,"vwap":1862},"2025-07-17",37.26,37.315,75300,{"date":1865,"open":1793,"high":1866,"low":1793,"close":1862,"change":1867,"percent_change":792,"volume":855,"transactions":9,"vwap":1862},"2025-07-16",37.35,0.011,{"date":1869,"open":1870,"high":1871,"low":1861,"close":1872,"change":1658,"percent_change":224,"volume":1873,"transactions":9,"vwap":1872},"2025-07-15",37.33,37.339,37.304,4300,{"date":1875,"open":1876,"high":1870,"low":1877,"close":1878,"change":633,"percent_change":633,"volume":1879,"transactions":9,"vwap":1878},"2025-07-14",37.285,37.27,37.29,16500,{"date":1881,"open":1856,"high":1856,"low":1882,"close":1878,"change":224,"percent_change":453,"volume":1072,"transactions":9,"vwap":1878},"2025-07-11",37.28,{"date":1884,"open":1885,"high":1870,"low":1885,"close":1886,"change":168,"percent_change":1026,"volume":904,"transactions":9,"vwap":1886},"2025-07-10",37.19,37.25,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1882,"change":417,"percent_change":224,"volume":904,"transactions":9,"vwap":1882},"2025-07-09",37.282,37.24,{"date":1892,"open":1893,"high":1893,"low":1890,"close":1894,"change":1658,"percent_change":224,"volume":885,"transactions":9,"vwap":1894},"2025-07-08",37.31,37.265,{"date":1896,"open":1890,"high":1897,"low":1793,"close":1897,"change":1898,"percent_change":280,"volume":1899,"transactions":9,"vwap":1897},"2025-07-07",37.251,0.008,4100,{"date":1901,"open":1793,"high":1902,"low":1903,"close":1902,"change":1272,"percent_change":425,"volume":770,"transactions":9,"vwap":1902},"2025-07-03",37.243,37.2,{"date":1905,"open":1906,"high":1861,"low":1906,"close":1907,"change":1908,"percent_change":280,"volume":682,"transactions":9,"vwap":1907},"2025-07-02",37.18,37.215,0.007,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1183,"volume":671,"transactions":9,"vwap":1914},"2025-07-01",37.195,37.244,37.17,37.208,0.048,{"date":1917,"open":1856,"high":1856,"low":1918,"close":1919,"change":168,"percent_change":1026,"volume":1920,"transactions":9,"vwap":1919},"2025-06-30",37.15,37.16,181300,{"date":1922,"open":1918,"high":1885,"low":1918,"close":1885,"change":1285,"percent_change":1088,"volume":793,"transactions":9,"vwap":1885},"2025-06-27",{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1268,"percent_change":485,"volume":1929,"transactions":9,"vwap":1928},"2025-06-26",37.09,37.133,37.07,37.131,12000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":396,"percent_change":438,"volume":1936,"transactions":9,"vwap":1935},"2025-06-25",37.040001,37.12,37.029999,37.060001,356200,{"date":1938,"open":1935,"high":1927,"low":1939,"close":1940,"change":1941,"percent_change":196,"volume":1942,"transactions":9,"vwap":1940},"2025-06-24",36.92,37.0099983,0.091,229900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1089,"volume":1949,"transactions":9,"vwap":1946},"2025-06-23",36.87,36.919,36.79,0.149,4800,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":233,"volume":1165,"transactions":9,"vwap":1954},"2025-06-20",36.99,36.7,36.77,0.003,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1641,"percent_change":508,"volume":671,"transactions":9,"vwap":1960},"2025-06-18",36.825,36.85,36.767,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1337,"volume":908,"transactions":9,"vwap":1965},"2025-06-17",36.69,36.875,36.741,-0.121,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1135,"volume":870,"transactions":9,"vwap":1972},"2025-06-16",36.86,36.88,36.83,36.862,0.166,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":663,"transactions":9,"vwap":1976},"2025-06-13",36.696,-0.148,-0.4,{"date":1980,"open":1981,"high":1959,"low":1982,"close":1983,"change":1490,"percent_change":508,"volume":738,"transactions":9,"vwap":1983},"2025-06-12",36.848,36.791,36.844,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":965,"percent_change":62,"volume":1671,"transactions":9,"vwap":1987},"2025-06-11",36.94,36.82,{"date":1989,"open":1990,"high":1970,"low":1990,"close":1990,"change":1425,"percent_change":438,"volume":1072,"transactions":9,"vwap":1990},"2025-06-10",36.84,{"date":1992,"open":1993,"high":1971,"low":1994,"close":1995,"change":1272,"percent_change":425,"volume":806,"transactions":9,"vwap":1995},"2025-06-09",36.798,36.749,36.788,{"date":1997,"open":1963,"high":1998,"low":1999,"close":1998,"change":1669,"percent_change":541,"volume":2000,"transactions":9,"vwap":1998},"2025-06-06",36.76,36.68,3300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":462,"volume":824,"transactions":9,"vwap":2006},"2025-06-05",36.63,36.74,36.56,36.593,-0.066,{"date":2009,"open":2010,"high":2010,"low":2003,"close":2011,"change":1867,"percent_change":792,"volume":793,"transactions":9,"vwap":2011},"2025-06-04",36.73,36.659,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":410,"volume":885,"transactions":9,"vwap":2016},"2025-06-03",36.61,36.65,36.648,0.097,{"date":2019,"open":2020,"high":2005,"low":2021,"close":2022,"change":737,"percent_change":1018,"volume":671,"transactions":9,"vwap":2022},"2025-06-02",36.531,36.46,36.551,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":1313,"percent_change":508,"volume":2028,"transactions":9,"vwap":2026},"2025-05-30",36.41,36.496,36.361,25100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":-6,"volume":1671,"transactions":9,"vwap":2034},"2025-05-29",36.49,36.5,36.35,36.469,-0.001,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":965,"volume":691,"transactions":9,"vwap":2041},"2025-05-28",36.51,36.52,36.42,36.47,-0.008,{"date":2044,"open":2045,"high":2032,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":793,"transactions":9,"vwap":2046},"2025-05-27",36.324,36.478,0.345,0.95,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1966,"percent_change":1337,"volume":876,"transactions":9,"vwap":2054},"2025-05-23",36.13,36.22,36.07,36.133,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":638,"percent_change":233,"volume":749,"transactions":9,"vwap":2059},"2025-05-22",36.2,36.26,36.254,{"date":2061,"open":2062,"high":2041,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1227,"transactions":9,"vwap":2064},"2025-05-21",36.44,36.21,36.249,-0.209,-0.57,{"date":2068,"open":2069,"high":2032,"low":2040,"close":2070,"change":998,"percent_change":470,"volume":2071,"transactions":9,"vwap":2070},"2025-05-20",36.48,36.458,2200,{"date":2073,"open":2058,"high":2039,"low":2058,"close":2074,"change":1867,"percent_change":792,"volume":2075,"transactions":9,"vwap":2074},"2025-05-19",36.494,2100,{"date":2077,"open":2040,"high":2078,"low":2040,"close":2078,"change":1941,"percent_change":196,"volume":674,"transactions":9,"vwap":2078},"2025-05-16",36.483,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":1088,"volume":1011,"transactions":9,"vwap":2082},"2025-05-15",36.308,36.392,36.279,0.057,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":233,"volume":749,"transactions":9,"vwap":2090},"2025-05-14",36.38,36.4,36.283,36.335,0.004,{"date":2093,"open":2094,"high":2025,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1899,"transactions":9,"vwap":2095},"2025-05-13",36.3,36.331,0.137,0.38,{"date":2099,"open":2100,"high":2052,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-05-12",36.040001,36.194,0.576,1.62,6400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1343,"percent_change":233,"volume":876,"transactions":9,"vwap":2110},"2025-05-09",35.652,35.656,35.59,35.618,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":68,"volume":810,"transactions":9,"vwap":2114},"2025-05-08",35.809,35.616,0.118,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":593,"percent_change":509,"volume":908,"transactions":9,"vwap":2121},"2025-05-07",35.41,35.53,35.32,35.498,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1383,"transactions":9,"vwap":2126},"2025-05-06",35.44,35.51,35.438,-0.122,-0.34,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":251,"percent_change":1481,"volume":1561,"transactions":9,"vwap":2134},"2025-05-05",35.599,35.66,35.52,35.56,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":1788,"volume":1383,"transactions":9,"vwap":2139},"2025-05-02",35.67,35.7,35.655,0.242,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":1383,"transactions":9,"vwap":2144},"2025-05-01",35.547,35.413,0.127,0.36,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":769,"percent_change":1183,"volume":727,"transactions":9,"vwap":2150},"2025-04-30",34.979,35.286,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":876,"transactions":9,"vwap":2154},"2025-04-29",35.07,35.241,0.113,0.32,{"date":178,"open":2158,"high":2159,"low":174,"close":2159,"change":2160,"percent_change":396,"volume":2161,"transactions":9,"vwap":2159},35.11,35.128,0.018,7500]