[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XMAY":3,"homepage-market-summary":22,"stock-historical-XMAY":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XMAY","2026-10-07",{"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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":14,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},37.145,37.175,-0.03,-0.08,13.8009,34.054001,2317.852662,99,598,{"status":23,"indices":24,"watchlist":69,"sectors":91,"benchmarks":146},"success",[25,34,41,48,55,62],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":31,"sparkline":32,"date":33},"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","2026-10-08",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":31,"sparkline":40,"date":33},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":31,"sparkline":54,"date":33},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":31,"sparkline":61,"date":33},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":33},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":31,"sparkline":76,"date":33},"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":33},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":31,"sparkline":90,"date":33},"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",[92,97,102,107,112,117,122,126,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":31},"Technology","XLK",-1.79,197.78,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.89,54.23,{"name":103,"etf":104,"change":105,"price":106,"is_up":31},"Healthcare","XLV",-0.39,168.16,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",2.97,65.24,{"name":123,"etf":124,"change":66,"price":125,"is_up":11},"Industrials","XLI",168.4,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.59,49.27,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":137,"etf":138,"change":139,"price":140,"is_up":31},"Utilities","XLU",-0.19,41.07,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.73,112.07,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":31},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":153,"name":154,"price":155,"change":156,"is_up":31},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":163,"name":164,"price":165,"change":15,"is_up":31},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},31.261,3145,1148063.1655,17.85,"2025-04-25",[177,180,188,194,203,211,219,227,236,243,253,260,268,276,286,294,302,310,320,328,336,343,352,358,365,372,379,387,391,396,402,410,417,424,429,436,445,453,459,465,471,477,482,488,493,502,507,512,519,528,536,543,551,559,567,573,581,586,593,600,608,616,625,631,637,643,649,654,660,665,672,678,684,690,697,702,707,714,720,724,729,736,744,750,757,764,769,774,779,783,790,795,799,806,812,819,824,829,836,842,848,852,858,862,864,867,869,871,874,879,883,886,889,892,897,902,905,909,912,917,919,924,929,931,935,941,945,953,957,961,965,971,978,981,988,995,1001,1004,1009,1015,1019,1025,1032,1038,1044,1051,1054,1058,1065,1070,1075,1080,1086,1090,1093,1096,1101,1104,1110,1116,1121,1124,1128,1132,1137,1140,1143,1146,1150,1156,1159,1166,1171,1174,1178,1181,1184,1188,1193,1198,1203,1209,1212,1214,1218,1221,1223,1226,1230,1233,1237,1243,1247,1251,1254,1257,1262,1264,1267,1271,1277,1281,1285,1289,1293,1297,1300,1304,1307,1310,1314,1318,1322,1325,1330,1334,1338,1343,1349,1353,1359,1363,1367,1372,1377,1384,1388,1392,1398,1403,1406,1411,1417,1421,1423,1427,1431,1435,1440,1443,1449,1453,1457,1463,1469,1475,1481,1486,1492,1496,1500,1506,1509,1512,1516,1520,1524,1529,1533,1536,1542,1547,1553,1557,1560,1563,1566,1570,1574,1579,1583,1590,1595,1600,1606,1612,1618,1622,1626,1629,1634,1638,1643,1649,1655,1658,1661,1665,1671,1674,1678,1682,1687,1690,1694,1698,1704,1710,1714,1718,1724,1727,1732,1738,1741,1746,1750,1755,1760,1763,1767,1773,1779,1782,1788,1793,1797,1802,1806,1809,1813,1818,1823,1828,1835,1841,1849,1855,1861,1868,1872,1877,1882,1888,1891,1894,1900,1908,1914,1922,1929,1936,1941,1944,1950,1958,1964,1970,1977,1981,1986,1989,1993,1997,2001,2004,2009,2013,2020,2025,2029,2034,2038,2045,2049],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},14,37.1122,{"date":181,"open":182,"high":14,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",37.08,0.085,0.23,4120.1279,25,37.1006,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":184,"volume":192,"transactions":178,"vwap":193},"2026-10-05",37.09,0.0852,13.1279,37.0216,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",36.9514,37.0048,0.0555,0.15,391.1328,19,36.9559,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":201,"vwap":210},"2026-10-01",36.91,36.9493,0.0467,0.13,689.9719,36.9053,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",36.9026,0.0026,0.01,185.8009,17,36.9301,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",36.9,-0.005,-0.01,35.427,18,36.8753,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",36.8901,36.905,-0.085,-0.23,171.427,16,36.8986,{"date":237,"open":205,"high":238,"low":221,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":201,"vwap":242},"2026-09-25",36.99,0.058,0.16,421.427,36.9202,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",36.83,36.932,36.81,0.0176,0.05,1646.754,32,36.8223,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":139,"volume":258,"transactions":217,"vwap":259},"2026-09-23",36.89,36.9144,-0.0706,524.754,36.8913,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":223,"volume":265,"transactions":266,"vwap":267},"2026-09-22",36.93,36.985,-0.0045,620.754,20,36.954,{"date":269,"open":205,"high":270,"low":221,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",36.9895,0.2045,0.56,1024.754,21,36.9045,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",36.75,36.785,36.72,0.0002,0,11337.754,70,36.74,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",36.7848,0.1848,0.5,11.754,11,36.751,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":139,"volume":299,"transactions":300,"vwap":301},"2026-09-16",36.66,36.6,-0.07,132.754,13,36.6651,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",36.67,-0.04,-0.11,11.7268,12,36.6854,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",36.68,36.71,36.64,-0.0882,-0.24,7623.7268,49,36.7053,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":217,"vwap":327},"2026-09-11",36.77,36.7982,0.1529,0.42,504.7268,36.769,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",36.6453,-0.1049,-0.29,10.7268,10,36.6228,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":292,"vwap":342},"2026-09-09",36.7502,-0.068,-0.18,16.7268,36.7639,{"date":344,"open":247,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",36.8182,36.8,-0.0616,-0.17,1809.7268,26,36.7856,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":139,"volume":356,"transactions":308,"vwap":357},"2026-09-04",36.8798,-0.0702,82.7268,36.8835,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":240,"percent_change":362,"volume":363,"transactions":178,"vwap":364},"2026-09-03",36.8902,36.95,0.43,323.7268,36.8872,{"date":366,"open":285,"high":367,"low":285,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":217,"vwap":371},"2026-09-02",36.79,0.0999,0.27,188.7268,36.7525,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":308,"vwap":378},"2026-09-01",36.6901,-0.0997,-0.27,101.7268,36.6816,{"date":380,"open":381,"high":382,"low":280,"close":382,"change":383,"percent_change":-6,"volume":384,"transactions":385,"vwap":386},"2026-08-31",36.755,36.7898,-0.0002,393.7268,15,36.7488,{"date":388,"open":367,"high":367,"low":367,"close":367,"change":389,"percent_change":60,"volume":307,"transactions":292,"vwap":390},"2026-08-28",-0.02,36.817,{"date":392,"open":247,"high":247,"low":247,"close":247,"change":393,"percent_change":394,"volume":333,"transactions":308,"vwap":395},"2026-08-27",0.0913,0.25,36.7746,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":215,"volume":401,"transactions":385,"vwap":398},"2026-08-26",36.69,36.7187,0.0042,684.3538,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",36.7145,0.0495,0.14,62.7268,9,36.6957,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":298,"volume":414,"transactions":415,"vwap":416},"2026-08-24",36.665,-0.0251,9.7268,8,36.6565,{"date":418,"open":419,"high":420,"low":419,"close":374,"change":421,"percent_change":240,"volume":422,"transactions":300,"vwap":423},"2026-08-21",36.661,36.729,0.0589,279.7268,36.6974,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":232,"volume":414,"transactions":415,"vwap":428},"2026-08-20",36.6312,-0.0838,36.6644,{"date":430,"open":312,"high":431,"low":312,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":201,"vwap":435},"2026-08-19",36.715,0.0418,0.11,945.7268,36.6893,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":334,"vwap":444},"2026-08-18",36.685,36.651,36.6732,-0.0585,-0.16,513.7268,36.6601,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",36.7317,-0.0433,-0.12,8.7268,7,36.7568,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":281,"percent_change":282,"volume":457,"transactions":334,"vwap":458},"2026-08-14",36.741,36.775,684.7268,36.7417,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":450,"transactions":451,"vwap":464},"2026-08-13",36.7748,0.0618,0.17,36.779,{"date":466,"open":431,"high":431,"low":467,"close":467,"change":468,"percent_change":208,"volume":469,"transactions":334,"vwap":470},"2026-08-12",36.713,0.0462,208.7268,36.7149,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":298,"volume":475,"transactions":292,"vwap":476},"2026-08-11",36.6668,-0.0248,58.7268,36.6632,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":305,"volume":450,"transactions":451,"vwap":481},"2026-08-10",36.6916,-0.0137,36.7009,{"date":483,"open":319,"high":319,"low":319,"close":319,"change":484,"percent_change":485,"volume":486,"transactions":334,"vwap":487},"2026-08-07",0.0712,0.19,153.7268,36.6727,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":298,"volume":450,"transactions":451,"vwap":492},"2026-08-06",36.6341,-0.0264,36.6412,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",36.65,36.6605,0.0101,0.03,1438.7268,24,36.6504,{"date":503,"open":501,"high":501,"low":501,"close":501,"change":504,"percent_change":505,"volume":415,"transactions":451,"vwap":506},"2026-08-04",0.1991,0.55,36.4379,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":362,"volume":266,"transactions":451,"vwap":511},"2026-08-03",36.4513,0.1563,36.4147,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":451,"transactions":517,"vwap":518},"2026-07-31",36.295,0.1427,0.39,5,36.1846,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":234,"vwap":527},"2026-07-30",36.12,36.1523,36.07,0.2554,0.71,649.94,36.1115,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":178,"vwap":535},"2026-07-29",35.951,35.8969,-0.2466,-0.68,1193,35.9508,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":199,"volume":541,"transactions":517,"vwap":542},"2026-07-28",36.155,36.1435,0.0551,3060,36.1548,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":208,"volume":549,"transactions":500,"vwap":550},"2026-07-27",36.065,36.0884,35.99,0.0479,2301,36.0147,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":282,"volume":557,"transactions":415,"vwap":558},"2026-07-24",36.06,36.09,36.0405,0.0005,3607,36.0514,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":334,"vwap":566},"2026-07-23",36.035,36.04,-0.1789,-0.49,844,36.0283,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":498,"volume":571,"transactions":408,"vwap":572},"2026-07-22",36.2189,0.0091,180,36.1836,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":517,"vwap":580},"2026-07-21",36.2,36.2098,0.1273,0.35,158,36.1982,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":15,"percent_change":16,"volume":584,"transactions":451,"vwap":585},"2026-07-20",36.0825,48,36.1368,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":451,"vwap":592},"2026-07-17",36.1125,-0.1172,-0.32,82,36.1605,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":451,"vwap":599},"2026-07-16",36.2297,-0.0803,-0.22,39,36.2367,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":485,"volume":606,"transactions":308,"vwap":607},"2026-07-15",36.27,36.31,36.26,0.0706,591,36.2747,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-14",36.2394,0.0718,0.2,6,4,36.0806,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":590,"volume":623,"transactions":415,"vwap":624},"2026-07-13",36.151,36.1849,36.1501,36.1676,-0.1174,452,36.1596,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",36.285,0.08,0.22,100,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":433,"percent_change":636,"volume":169,"transactions":9,"vwap":634},"2026-07-09",36.101,36.205,36.080002,0.3,{"date":638,"open":635,"high":639,"low":640,"close":639,"change":641,"percent_change":16,"volume":642,"transactions":9,"vwap":639},"2026-07-08",36.095001,36.040001,-0.029,300,{"date":644,"open":645,"high":646,"low":523,"close":647,"change":339,"percent_change":139,"volume":648,"transactions":9,"vwap":647},"2026-07-07",36.145,36.15,36.124,5200,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":161,"percent_change":66,"volume":642,"transactions":9,"vwap":652},"2026-07-06",36.19,36.192,36.141,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":223,"percent_change":15,"volume":659,"transactions":9,"vwap":658},"2026-07-02",36.17,35.97,36.071999,2000,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":223,"volume":630,"transactions":9,"vwap":663},"2026-07-01",36.060001,36.082001,-0.004,{"date":666,"open":667,"high":668,"low":547,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-30",36.029999,36.085999,0.115,0.32,3800,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":642,"transactions":9,"vwap":675},"2026-06-29",35.87,35.971,0.161,0.45,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":215,"volume":683,"transactions":9,"vwap":681},"2026-06-26",35.82,35.81,0.002,200,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":249,"volume":689,"transactions":9,"vwap":687},"2026-06-25",35.88,35.808,0.017,8000,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-24",35.89,35.791,-0.031,-0.09,1100,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":30,"volume":683,"transactions":9,"vwap":700},"2026-06-23",35.72,35.822,-0.169,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":306,"volume":630,"transactions":9,"vwap":705},"2026-06-22",36.0099983,35.991,-0.039,{"date":708,"open":709,"high":667,"low":710,"close":667,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":667},"2026-06-18",36.02,35.961,0.169,0.47,600,{"date":715,"open":662,"high":554,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-17",35.861,-0.243,-0.67,1500,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":305,"volume":282,"transactions":9,"vwap":722},"2026-06-16",36.104,-0.016,{"date":725,"open":646,"high":726,"low":521,"close":521,"change":394,"percent_change":727,"volume":728,"transactions":9,"vwap":521},"2026-06-15",36.16,0.7,2300,{"date":730,"open":731,"high":731,"low":732,"close":674,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":674},"2026-06-12",35.92,35.84,0.064,0.18,2600,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-11",35.63,35.806,35.62,0.266,0.75,5000,{"date":745,"open":680,"high":680,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-10",35.54,-0.226,-0.63,18100,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":348,"volume":756,"transactions":9,"vwap":754},"2026-06-09",35.98,35.6,35.766,-0.062,4200,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":46,"volume":763,"transactions":9,"vwap":761},"2026-06-08",35.86,35.9,35.828,0.036,6500,{"date":765,"open":752,"high":667,"low":766,"close":766,"change":767,"percent_change":768,"volume":743,"transactions":9,"vwap":766},"2026-06-05",35.792,-0.331,-0.92,{"date":770,"open":554,"high":726,"low":554,"close":771,"change":772,"percent_change":463,"volume":773,"transactions":9,"vwap":771},"2026-06-04",36.123,0.062,3900,{"date":775,"open":521,"high":726,"low":640,"close":776,"change":777,"percent_change":442,"volume":778,"transactions":9,"vwap":776},"2026-06-03",36.061001,-0.059,13200,{"date":780,"open":656,"high":656,"low":521,"close":521,"change":781,"percent_change":305,"volume":782,"transactions":9,"vwap":521},"2026-06-02",-0.015,2700,{"date":784,"open":785,"high":651,"low":554,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-01",36.115,36.135,0.015,0.04,14100,{"date":791,"open":792,"high":538,"low":635,"close":521,"change":793,"percent_change":734,"volume":794,"transactions":9,"vwap":521},"2026-05-29",36.14,0.065,7500,{"date":796,"open":704,"high":554,"low":704,"close":797,"change":628,"percent_change":629,"volume":798,"transactions":9,"vwap":797},"2026-05-28",36.055,8500,{"date":800,"open":547,"high":801,"low":657,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-27",36,35.975,0.006,0.02,6600,{"date":807,"open":547,"high":547,"low":808,"close":809,"change":810,"percent_change":629,"volume":811,"transactions":9,"vwap":809},"2026-05-26",35.96,35.969,0.078,1700,{"date":813,"open":760,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-22",35.95,35.891,0.031,0.09,12400,{"date":820,"open":821,"high":686,"low":822,"close":759,"change":788,"percent_change":433,"volume":823,"transactions":9,"vwap":759},"2026-05-21",35.76,35.712,11700,{"date":825,"open":826,"high":827,"low":826,"close":680,"change":828,"percent_change":290,"volume":169,"transactions":9,"vwap":680},"2026-05-20",35.73,35.83,0.179,{"date":830,"open":826,"high":831,"low":832,"close":833,"change":834,"percent_change":332,"volume":835,"transactions":9,"vwap":833},"2026-05-19",35.75,35.635,35.641,-0.105,5700,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":706,"percent_change":306,"volume":841,"transactions":9,"vwap":840},"2026-05-18",35.79,35.69,35.746,9600,{"date":843,"open":844,"high":681,"low":826,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-15",35.785,0.025,0.07,39700,{"date":849,"open":821,"high":821,"low":821,"close":821,"change":850,"percent_change":215,"volume":851,"transactions":9,"vwap":821},"2026-05-14",0.005,400,{"date":853,"open":854,"high":855,"low":856,"close":854,"change":215,"percent_change":498,"volume":857,"transactions":9,"vwap":854},"2026-05-13",35.755,35.8,35.71,1800,{"date":859,"open":860,"high":861,"low":856,"close":860,"change":282,"percent_change":282,"volume":648,"transactions":9,"vwap":860},"2026-05-12",35.745,35.78,{"date":863,"open":860,"high":860,"low":856,"close":860,"change":781,"percent_change":305,"volume":696,"transactions":9,"vwap":860},"2026-05-11",{"date":865,"open":866,"high":821,"low":866,"close":821,"change":787,"percent_change":788,"volume":642,"transactions":9,"vwap":821},"2026-05-08",35.74,{"date":868,"open":860,"high":860,"low":860,"close":860,"change":282,"percent_change":282,"volume":642,"transactions":9,"vwap":860},"2026-05-07",{"date":870,"open":860,"high":860,"low":860,"close":860,"change":215,"percent_change":498,"volume":282,"transactions":9,"vwap":860},"2026-05-06",{"date":872,"open":873,"high":873,"low":873,"close":873,"change":850,"percent_change":215,"volume":282,"transactions":9,"vwap":873},"2026-05-05",35.735,{"date":875,"open":876,"high":826,"low":876,"close":826,"change":877,"percent_change":433,"volume":878,"transactions":9,"vwap":826},"2026-05-04",35.68,0.039,2100,{"date":880,"open":839,"high":881,"low":839,"close":881,"change":882,"percent_change":298,"volume":713,"transactions":9,"vwap":881},"2026-05-01",35.691,-0.024,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":215,"percent_change":498,"volume":282,"transactions":9,"vwap":885},"2026-04-30",35.715,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":850,"percent_change":215,"volume":282,"transactions":9,"vwap":888},"2026-04-29",35.705,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":850,"percent_change":215,"volume":630,"transactions":9,"vwap":891},"2026-04-28",35.7,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":215,"percent_change":498,"volume":851,"transactions":9,"vwap":895},"2026-04-27",35.651,35.695,35.65,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":498,"percent_change":628,"volume":901,"transactions":9,"vwap":900},"2026-04-24",35.66,35.685,18900,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":282,"percent_change":282,"volume":630,"transactions":9,"vwap":904},"2026-04-23",35.655,{"date":906,"open":904,"high":904,"low":740,"close":904,"change":804,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-04-22",0.06,1900,{"date":910,"open":832,"high":832,"low":832,"close":832,"change":911,"percent_change":846,"volume":630,"transactions":9,"vwap":832},"2026-04-21",0.024,{"date":913,"open":914,"high":896,"low":914,"close":915,"change":706,"percent_change":306,"volume":916,"transactions":9,"vwap":915},"2026-04-20",35.61,35.611,1200,{"date":918,"open":753,"high":896,"low":753,"close":896,"change":793,"percent_change":734,"volume":630,"transactions":9,"vwap":896},"2026-04-17",{"date":920,"open":921,"high":922,"low":921,"close":922,"change":389,"percent_change":923,"volume":630,"transactions":9,"vwap":922},"2026-04-16",35.58,35.585,-0.06,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":845,"percent_change":846,"volume":928,"transactions":9,"vwap":927},"2026-04-15",35.55,35.605,1400,{"date":930,"open":921,"high":921,"low":921,"close":921,"change":793,"percent_change":734,"volume":630,"transactions":9,"vwap":921},"2026-04-14",{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":46,"volume":630,"transactions":9,"vwap":933},"2026-04-13",35.515,0.035,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":787,"percent_change":788,"volume":940,"transactions":9,"vwap":938},"2026-04-10",35.46,35.48,35.43,10900,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":846,"percent_change":612,"volume":630,"transactions":9,"vwap":944},"2026-04-09",35.38,35.465,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-04-08",35.39,35.395,35.36,0.283,0.81,800,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":755,"percent_change":340,"volume":683,"transactions":9,"vwap":956},"2026-04-07",35.135,35.112,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":670,"volume":630,"transactions":9,"vwap":959},"2026-04-06",35.174,0.111,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":298,"volume":630,"transactions":9,"vwap":963},"2026-04-02",35.063,-0.025,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":683,"transactions":9,"vwap":968},"2026-04-01",35.060001,35.088001,0.131,0.37,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-31",34.835,34.957,0.359,1.04,500,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":664,"percent_change":223,"volume":630,"transactions":9,"vwap":980},"2026-03-30",34.598,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-27",34.7,34.602,-0.222,-0.64,26000,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":952,"transactions":9,"vwap":992},"2026-03-26",34.95,34.97,34.824,-0.205,-0.59,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":629,"volume":713,"transactions":9,"vwap":999},"2026-03-25",35.07,35.0099983,35.028999,0.076,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":923,"percent_change":348,"volume":630,"transactions":9,"vwap":1003},"2026-03-24",34.953,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":630,"transactions":9,"vwap":1006},"2026-03-23",35.013,0.216,0.62,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":630,"transactions":9,"vwap":1012},"2026-03-20",34.87,34.797,-0.218,-0.62,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":282,"percent_change":282,"volume":683,"transactions":9,"vwap":1018},"2026-03-19",34.99,35.014999,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1018,"change":1023,"percent_change":1024,"volume":713,"transactions":9,"vwap":1018},"2026-03-18",35.02,35.011002,-0.127,-0.36,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":713,"transactions":9,"vwap":1028},"2026-03-17",35.12,35.142,35.11,0.074,0.21,{"date":1033,"open":1034,"high":968,"low":1034,"close":1035,"change":1036,"percent_change":325,"volume":1037,"transactions":9,"vwap":1035},"2026-03-16",35.049999,35.068001,0.145,2400,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":139,"volume":1043,"transactions":9,"vwap":1041},"2026-03-13",34.98,34.923,-0.066,900,{"date":1045,"open":991,"high":1046,"low":991,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-12",35,34.989,-0.109,-0.31,13700,{"date":1052,"open":1034,"high":1053,"low":1034,"close":1053,"change":850,"percent_change":215,"volume":630,"transactions":9,"vwap":1053},"2026-03-11",35.098,{"date":1055,"open":1027,"high":1056,"low":1057,"close":1057,"change":664,"percent_change":223,"volume":696,"transactions":9,"vwap":1057},"2026-03-10",35.14,35.092999,{"date":1059,"open":990,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1060},"2026-03-09",35.097,34.92,0.125,0.36,3300,{"date":1066,"open":1040,"high":998,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":952,"transactions":9,"vwap":1067},"2026-03-06",34.972,-0.152,-0.43,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":683,"transactions":9,"vwap":1072},"2026-03-05",35.124,-0.054,-0.15,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":630,"transactions":9,"vwap":1077},"2026-03-04",35.178,0.103,0.29,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":683,"transactions":9,"vwap":1083},"2026-03-03",34.96,35.075001,-0.093,-0.26,{"date":1087,"open":1056,"high":1088,"low":1056,"close":1088,"change":1089,"percent_change":389,"volume":683,"transactions":9,"vwap":1088},"2026-03-02",35.168,-0.006,{"date":1091,"open":1027,"high":959,"low":1029,"close":959,"change":15,"percent_change":695,"volume":1092,"transactions":9,"vwap":959},"2026-02-27",2900,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":389,"percent_change":923,"volume":630,"transactions":9,"vwap":1095},"2026-02-26",35.204,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1031,"volume":916,"transactions":9,"vwap":1099},"2026-02-25",35.16,35.224,0.073,{"date":1102,"open":1027,"high":1103,"low":1027,"close":1103,"change":810,"percent_change":629,"volume":1043,"transactions":9,"vwap":1103},"2026-02-24",35.151,{"date":1105,"open":1106,"high":1106,"low":967,"close":1107,"change":1108,"percent_change":1074,"volume":1109,"transactions":9,"vwap":1107},"2026-02-23",35.080002,35.073002,-0.051,15000,{"date":1111,"open":1029,"high":1112,"low":1113,"close":1072,"change":1114,"percent_change":817,"volume":1115,"transactions":9,"vwap":1072},"2026-02-20",35.155,35.099998,0.033,24700,{"date":1117,"open":1034,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":305,"volume":659,"transactions":9,"vwap":1118},"2026-02-19",35.091,35.040001,-0.013,{"date":1122,"open":1113,"high":1029,"low":1106,"close":1123,"change":788,"percent_change":433,"volume":169,"transactions":9,"vwap":1123},"2026-02-18",35.104,{"date":1125,"open":998,"high":1126,"low":1046,"close":1126,"change":1127,"percent_change":907,"volume":1043,"transactions":9,"vwap":1126},"2026-02-17",35.063999,0.021,{"date":1129,"open":967,"high":967,"low":1130,"close":1130,"change":1131,"percent_change":628,"volume":683,"transactions":9,"vwap":1130},"2026-02-13",35.042999,0.029,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":834,"percent_change":1136,"volume":719,"transactions":9,"vwap":1135},"2026-02-12",35.102,35.014,-0.3,{"date":1138,"open":1113,"high":1139,"low":1113,"close":1139,"change":850,"percent_change":215,"volume":642,"transactions":9,"vwap":1139},"2026-02-11",35.119,{"date":1141,"open":1029,"high":1142,"low":1029,"close":1142,"change":223,"percent_change":15,"volume":735,"transactions":9,"vwap":1142},"2026-02-10",35.114,{"date":1144,"open":1145,"high":1072,"low":1113,"close":1072,"change":816,"percent_change":817,"volume":851,"transactions":9,"vwap":1072},"2026-02-09",35.117,{"date":1147,"open":1034,"high":1057,"low":1119,"close":1057,"change":1148,"percent_change":677,"volume":1149,"transactions":9,"vwap":1057},"2026-02-06",0.157,4400,{"date":1151,"open":1152,"high":991,"low":1152,"close":1153,"change":1154,"percent_change":1049,"volume":1155,"transactions":9,"vwap":1153},"2026-02-05",34.89,34.936,-0.107,2200,{"date":1157,"open":1119,"high":1130,"low":998,"close":1130,"change":1158,"percent_change":-6,"volume":952,"transactions":9,"vwap":1130},"2026-02-04",-0.001,{"date":1160,"open":998,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-02-03",35.043999,35.0050011,-0.045,-0.13,700,{"date":1167,"open":1113,"high":1113,"low":1106,"close":1168,"change":1169,"percent_change":208,"volume":1170,"transactions":9,"vwap":1168},"2026-02-02",35.089001,0.045,7300,{"date":1172,"open":1173,"high":1161,"low":1173,"close":1161,"change":781,"percent_change":305,"volume":683,"transactions":9,"vwap":1161},"2026-01-30",35.029999,{"date":1175,"open":1046,"high":1176,"low":1046,"close":1176,"change":1177,"percent_change":923,"volume":1092,"transactions":9,"vwap":1176},"2026-01-29",35.058998,-0.021,{"date":1179,"open":1113,"high":1113,"low":1119,"close":1106,"change":850,"percent_change":215,"volume":1180,"transactions":9,"vwap":1106},"2026-01-28",4000,{"date":1182,"open":1083,"high":1083,"low":1083,"close":1083,"change":1183,"percent_change":249,"volume":282,"transactions":9,"vwap":1083},"2026-01-27",0.019,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1131,"percent_change":628,"volume":683,"transactions":9,"vwap":1187},"2026-01-26",35.062,35.056,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":215,"volume":1043,"transactions":9,"vwap":1191},"2026-01-23",35.044998,35.027,0.004,{"date":1194,"open":1119,"high":1119,"low":1195,"close":1195,"change":1196,"percent_change":406,"volume":1197,"transactions":9,"vwap":1195},"2026-01-22",35.022999,0.048,4800,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":516,"volume":977,"transactions":9,"vwap":1201},"2026-01-21",34.905,34.975,0.135,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":701,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-01-20",34.866,34.84,-0.48,13500,{"date":1210,"open":1046,"high":998,"low":1017,"close":1211,"change":1183,"percent_change":249,"volume":823,"transactions":9,"vwap":1211},"2026-01-16",35.0089989,{"date":1213,"open":1040,"high":1017,"low":1040,"close":1017,"change":816,"percent_change":817,"volume":1165,"transactions":9,"vwap":1017},"2026-01-15",{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":641,"percent_change":16,"volume":642,"transactions":9,"vwap":1217},"2026-01-14",34.93,34.959,{"date":1219,"open":1017,"high":1017,"low":1220,"close":1220,"change":1177,"percent_change":923,"volume":713,"transactions":9,"vwap":1220},"2026-01-13",34.988,{"date":1222,"open":1211,"high":1211,"low":1211,"close":1211,"change":282,"percent_change":282,"volume":630,"transactions":9,"vwap":1211},"2026-01-12",{"date":1224,"open":1082,"high":1211,"low":1082,"close":1211,"change":1225,"percent_change":240,"volume":811,"transactions":9,"vwap":1211},"2026-01-09",0.055,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":911,"percent_change":846,"volume":1165,"transactions":9,"vwap":1229},"2026-01-08",34.946,34.954,{"date":1231,"open":1082,"high":991,"low":1216,"close":1216,"change":706,"percent_change":306,"volume":1232,"transactions":9,"vwap":1216},"2026-01-07",35700,{"date":1234,"open":1061,"high":1235,"low":1061,"close":1235,"change":1236,"percent_change":433,"volume":713,"transactions":9,"vwap":1235},"2026-01-06",34.969,0.037,{"date":1238,"open":1239,"high":1239,"low":1216,"close":1240,"change":1241,"percent_change":628,"volume":1242,"transactions":9,"vwap":1240},"2026-01-05",34.952,34.932,0.028,1300,{"date":1244,"open":1152,"high":1245,"low":1152,"close":1245,"change":1246,"percent_change":628,"volume":642,"transactions":9,"vwap":1245},"2026-01-02",34.904,0.027,{"date":1248,"open":1249,"high":1249,"low":1011,"close":1250,"change":706,"percent_change":306,"volume":851,"transactions":9,"vwap":1250},"2025-12-31",34.88,34.877,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":688,"percent_change":249,"volume":282,"transactions":9,"vwap":1253},"2025-12-30",34.916,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1120,"percent_change":305,"volume":630,"transactions":9,"vwap":1256},"2025-12-29",34.899,{"date":1258,"open":1152,"high":1259,"low":1152,"close":1260,"change":1261,"percent_change":907,"volume":1043,"transactions":9,"vwap":1260},"2025-12-26",34.918,34.912,0.022,{"date":1263,"open":1152,"high":1152,"low":1152,"close":1152,"change":1127,"percent_change":907,"volume":630,"transactions":9,"vwap":1152},"2025-12-24",{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":787,"percent_change":788,"volume":630,"transactions":9,"vwap":1266},"2025-12-23",34.869,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":733,"percent_change":734,"volume":630,"transactions":9,"vwap":1270},"2025-12-22",34.85,34.854,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":928,"transactions":9,"vwap":1274},"2025-12-19",34.77,34.79,0.082,0.24,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":628,"percent_change":184,"volume":683,"transactions":9,"vwap":1280},"2025-12-18",34.69,34.708,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":442,"volume":630,"transactions":9,"vwap":1283},"2025-12-17",34.628,-0.056,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":223,"percent_change":15,"volume":642,"transactions":9,"vwap":1288},"2025-12-16",34.66,34.684,{"date":1290,"open":1291,"high":983,"low":1291,"close":1292,"change":850,"percent_change":215,"volume":851,"transactions":9,"vwap":1292},"2025-12-15",34.681,34.694,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":306,"volume":282,"transactions":9,"vwap":1295},"2025-12-12",34.689,-0.038,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":845,"percent_change":846,"volume":630,"transactions":9,"vwap":1299},"2025-12-11",34.727,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":240,"volume":630,"transactions":9,"vwap":1302},"2025-12-10",34.702,0.056,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":282,"percent_change":282,"volume":282,"transactions":9,"vwap":1306},"2025-12-09",34.646,{"date":1308,"open":1306,"high":1306,"low":1306,"close":1306,"change":1309,"percent_change":15,"volume":630,"transactions":9,"vwap":1306},"2025-12-08",-0.012,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":850,"percent_change":215,"volume":683,"transactions":9,"vwap":1313},"2025-12-05",34.673,34.658,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":846,"volume":282,"transactions":9,"vwap":1316},"2025-12-04",34.653,0.023,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1241,"percent_change":628,"volume":977,"transactions":9,"vwap":1321},"2025-12-03",34.621,34.63,{"date":1323,"open":984,"high":984,"low":984,"close":984,"change":1324,"percent_change":161,"volume":630,"transactions":9,"vwap":984},"2025-12-02",0.042,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":630,"transactions":9,"vwap":1327},"2025-12-01",34.56,-0.035,-0.1,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":199,"volume":630,"transactions":9,"vwap":1332},"2025-11-28",34.595,0.053,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":734,"volume":630,"transactions":9,"vwap":1336},"2025-11-26",34.542,0.061,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":369,"volume":630,"transactions":9,"vwap":1341},"2025-11-25",34.44,34.481,0.093,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":683,"transactions":9,"vwap":1346},"2025-11-24",34.37,34.388,0.174,0.51,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":66,"volume":683,"transactions":9,"vwap":1351},"2025-11-21",34.214,0.113,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":151,"volume":1358,"transactions":9,"vwap":1356},"2025-11-20",34.36,34.101,-0.145,6800,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":845,"percent_change":846,"volume":916,"transactions":9,"vwap":1362},"2025-11-19",34.252,34.246,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":923,"percent_change":340,"volume":977,"transactions":9,"vwap":1366},"2025-11-18",34.24,34.221,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1136,"volume":977,"transactions":9,"vwap":1370},"2025-11-17",34.34,34.281,-0.103,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":845,"percent_change":846,"volume":1109,"transactions":9,"vwap":1376},"2025-11-14",34.35,34.401,34.384,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1069,"volume":1383,"transactions":9,"vwap":1381},"2025-11-13",34.4,34.32,34.359,-0.147,3400,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":215,"percent_change":498,"volume":851,"transactions":9,"vwap":1387},"2025-11-12",34.461,34.506,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":215,"percent_change":498,"volume":1165,"transactions":9,"vwap":1391},"2025-11-11",34.45,34.496,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1063,"volume":851,"transactions":9,"vwap":1396},"2025-11-10",34.42,34.494,34.486,0.122,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":911,"percent_change":846,"volume":851,"transactions":9,"vwap":1401},"2025-11-07",34.275,34.364,34.26,{"date":1404,"open":1369,"high":1345,"low":1369,"close":1369,"change":1405,"percent_change":232,"volume":977,"transactions":9,"vwap":1369},"2025-11-06",-0.078,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1131,"percent_change":628,"volume":977,"transactions":9,"vwap":1409},"2025-11-05",34.41,34.418,34.38,{"date":1412,"open":1345,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":1416,"volume":977,"transactions":9,"vwap":1413},"2025-11-04",34.389,34.33,-0.072,-0.21,{"date":1418,"open":1419,"high":1386,"low":1419,"close":1386,"change":1420,"percent_change":1031,"volume":630,"transactions":9,"vwap":1386},"2025-11-03",34.39,0.071,{"date":1422,"open":1419,"high":1408,"low":1419,"close":1419,"change":1328,"percent_change":1329,"volume":1043,"transactions":9,"vwap":1419},"2025-10-31",{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1164,"volume":282,"transactions":9,"vwap":1425},"2025-10-30",34.425,-0.046,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1120,"percent_change":305,"volume":1242,"transactions":9,"vwap":1430},"2025-10-29",34.46,34.471,{"date":1432,"open":1433,"high":1434,"low":1355,"close":1434,"change":1177,"percent_change":923,"volume":1043,"transactions":9,"vwap":1434},"2025-10-28",34.48,34.484,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":208,"volume":630,"transactions":9,"vwap":1438},"2025-10-27",34.47,34.505,0.046,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":733,"percent_change":485,"volume":630,"transactions":9,"vwap":1442},"2025-10-24",34.459,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":696,"transactions":9,"vwap":1446},"2025-10-23",34.376,34.395,0.095,0.28,{"date":1450,"open":1451,"high":1452,"low":1402,"close":1451,"change":834,"percent_change":1049,"volume":916,"transactions":9,"vwap":1451},"2025-10-22",34.3,34.31,{"date":1454,"open":1374,"high":1455,"low":1374,"close":1455,"change":1456,"percent_change":208,"volume":977,"transactions":9,"vwap":1455},"2025-10-21",34.405,0.043,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":960,"percent_change":670,"volume":1462,"transactions":9,"vwap":1460},"2025-10-20",34.325,34.362,34.301,1600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1079,"volume":169,"transactions":9,"vwap":1466},"2025-10-17",34.15,34.251,34.13,0.099,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":597,"volume":1474,"transactions":9,"vwap":1472},"2025-10-16",34.25,34.152,-0.074,2500,{"date":1476,"open":1477,"high":1402,"low":1478,"close":1479,"change":1480,"percent_change":433,"volume":1242,"transactions":9,"vwap":1479},"2025-10-15",34.231,34.17,34.226,0.038,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":15,"percent_change":695,"volume":713,"transactions":9,"vwap":1485},"2025-10-14",34.153,34.2,34.188,{"date":1487,"open":1478,"high":1488,"low":1478,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-10-13",34.218,0.164,0.48,4100,{"date":1493,"open":1451,"high":1451,"low":18,"close":18,"change":1494,"percent_change":533,"volume":1495,"transactions":9,"vwap":18},"2025-10-10",-0.232,16400,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":664,"percent_change":223,"volume":683,"transactions":9,"vwap":1499},"2025-10-09",34.27,34.286,{"date":1501,"open":1502,"high":1503,"low":1471,"close":1503,"change":1504,"percent_change":46,"volume":1505,"transactions":9,"vwap":1503},"2025-10-08",34.28,34.29,0.034,11100,{"date":1507,"open":1466,"high":1508,"low":1365,"close":1508,"change":1296,"percent_change":306,"volume":696,"transactions":9,"vwap":1508},"2025-10-07",34.256,{"date":1510,"open":1498,"high":1511,"low":1498,"close":1511,"change":911,"percent_change":846,"volume":659,"transactions":9,"vwap":1511},"2025-10-06",34.294,{"date":1513,"open":1503,"high":1503,"low":1471,"close":1498,"change":1514,"percent_change":788,"volume":1515,"transactions":9,"vwap":1498},"2025-10-03",0.014,7400,{"date":1517,"open":1471,"high":1400,"low":1518,"close":1508,"change":1519,"percent_change":15,"volume":1242,"transactions":9,"vwap":1508},"2025-10-02",34.239,-0.009,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":498,"percent_change":817,"volume":735,"transactions":9,"vwap":1523},"2025-10-01",34.23,34.265,{"date":1525,"open":1526,"high":1365,"low":1526,"close":1527,"change":804,"percent_change":907,"volume":1528,"transactions":9,"vwap":1527},"2025-09-30",34.060001,34.235,10300,{"date":1530,"open":1402,"high":1402,"low":1531,"close":1532,"change":803,"percent_change":804,"volume":851,"transactions":9,"vwap":1532},"2025-09-29",34.19,34.215,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":846,"percent_change":1031,"volume":630,"transactions":9,"vwap":1535},"2025-09-26",34.209,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":223,"volume":1541,"transactions":9,"vwap":1539},"2025-09-25",34.099998,34.139,-0.003,10000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1540,"percent_change":223,"volume":977,"transactions":9,"vwap":1545},"2025-09-24",34.12,34.142,34.11,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":348,"volume":1552,"transactions":9,"vwap":1550},"2025-09-23",34.181,34.145,-0.057,2800,{"date":1554,"open":1531,"high":1555,"low":1556,"close":1555,"change":215,"percent_change":498,"volume":1462,"transactions":9,"vwap":1555},"2025-09-22",34.202,34.18,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1324,"percent_change":161,"volume":683,"transactions":9,"vwap":1559},"2025-09-19",34.192,{"date":1561,"open":1562,"high":1562,"low":1465,"close":1465,"change":804,"percent_change":907,"volume":851,"transactions":9,"vwap":1465},"2025-09-18",34.16,{"date":1564,"open":1544,"high":1467,"low":1544,"close":1467,"change":215,"percent_change":498,"volume":1565,"transactions":9,"vwap":1467},"2025-09-17",3100,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1544,"change":223,"percent_change":15,"volume":977,"transactions":9,"vwap":1544},"2025-09-16",34.123,34.111,{"date":1571,"open":1572,"high":1572,"low":1467,"close":1467,"change":1573,"percent_change":788,"volume":659,"transactions":9,"vwap":1467},"2025-09-15",34.137,0.013,{"date":1575,"open":1544,"high":1544,"low":1576,"close":1576,"change":1577,"percent_change":16,"volume":1578,"transactions":9,"vwap":1576},"2025-09-12",34.117,-0.028,3700,{"date":1580,"open":1581,"high":1550,"low":1581,"close":1550,"change":1582,"percent_change":394,"volume":642,"transactions":9,"vwap":1550},"2025-09-11",34.09,0.084,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":804,"volume":1589,"transactions":9,"vwap":1587},"2025-09-10",34.07,34.084999,34.061001,0.008,5600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1183,"percent_change":907,"volume":851,"transactions":9,"vwap":1593},"2025-09-09",34.049999,34.053001,34,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1225,"percent_change":240,"volume":1599,"transactions":9,"vwap":1598},"2025-09-08",34.029999,34.034,5100,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1158,"percent_change":-6,"volume":1605,"transactions":9,"vwap":1604},"2025-09-05",34.040001,33.96,33.979,7200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":810,"percent_change":184,"volume":1611,"transactions":9,"vwap":1609},"2025-09-04",33.95,33.98,33.94,7100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":161,"volume":952,"transactions":9,"vwap":1615},"2025-09-03",33.861,33.902,33.85,0.041,{"date":1619,"open":1620,"high":1614,"low":1620,"close":1614,"change":1621,"percent_change":348,"volume":683,"transactions":9,"vwap":1614},"2025-09-02",33.8,-0.058,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1164,"volume":630,"transactions":9,"vwap":1624},"2025-08-29",33.919,-0.044,{"date":1627,"open":1610,"high":1628,"low":1610,"close":1628,"change":816,"percent_change":817,"volume":977,"transactions":9,"vwap":1628},"2025-08-28",33.963,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":788,"percent_change":161,"volume":728,"transactions":9,"vwap":1632},"2025-08-27",33.905,33.932,33.89,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1241,"percent_change":628,"volume":1037,"transactions":9,"vwap":1637},"2025-08-26",33.88,33.892,{"date":1639,"open":1636,"high":1636,"low":1640,"close":1641,"change":1642,"percent_change":16,"volume":713,"transactions":9,"vwap":1641},"2025-08-25",33.851,33.864,-0.027,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":505,"volume":782,"transactions":9,"vwap":1646},"2025-08-22",33.871,33.891,33.87,0.185,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1074,"volume":1170,"transactions":9,"vwap":1653},"2025-08-21",33.72,33.69,33.706,-0.049,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":723,"percent_change":60,"volume":630,"transactions":9,"vwap":1657},"2025-08-20",33.755,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1284,"percent_change":348,"volume":630,"transactions":9,"vwap":1660},"2025-08-19",33.771,{"date":1662,"open":1620,"high":1663,"low":1620,"close":1664,"change":845,"percent_change":846,"volume":728,"transactions":9,"vwap":1664},"2025-08-18",33.834,33.827,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":695,"volume":1165,"transactions":9,"vwap":1669},"2025-08-15",33.82,33.83,33.802,-0.032,{"date":1672,"open":1673,"high":1663,"low":1673,"close":1663,"change":282,"percent_change":282,"volume":878,"transactions":9,"vwap":1663},"2025-08-14",33.801,{"date":1675,"open":1676,"high":1663,"low":1676,"close":1663,"change":1677,"percent_change":199,"volume":642,"transactions":9,"vwap":1663},"2025-08-13",33.81,0.049,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":369,"volume":630,"transactions":9,"vwap":1680},"2025-08-12",33.785,0.092,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":60,"volume":977,"transactions":9,"vwap":1685},"2025-08-11",33.74,33.693,-0.017,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1275,"percent_change":1276,"volume":642,"transactions":9,"vwap":1689},"2025-08-08",33.71,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1309,"percent_change":305,"volume":713,"transactions":9,"vwap":1693},"2025-08-07",33.591,33.628,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1582,"percent_change":394,"volume":713,"transactions":9,"vwap":1697},"2025-08-06",33.631,33.64,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1164,"volume":169,"transactions":9,"vwap":1702},"2025-08-05",33.53,33.581,33.556,-0.043,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":362,"volume":811,"transactions":9,"vwap":1708},"2025-08-04",33.57,33.6,33.599,0.143,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":564,"volume":630,"transactions":9,"vwap":1712},"2025-08-01",33.456,-0.164,{"date":1715,"open":1716,"high":1716,"low":1706,"close":1717,"change":1588,"percent_change":804,"volume":1383,"transactions":9,"vwap":1717},"2025-07-31",33.68,33.62,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":298,"volume":648,"transactions":9,"vwap":1721},"2025-07-30",33.611,33.612,33.56,-0.023,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":389,"percent_change":923,"volume":630,"transactions":9,"vwap":1726},"2025-07-29",33.635,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":787,"percent_change":788,"volume":1731,"transactions":9,"vwap":1730},"2025-07-28",33.61,33.655,8600,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1697,"change":1736,"percent_change":208,"volume":1737,"transactions":9,"vwap":1697},"2025-07-25",33.59,33.65,0.044,3000,{"date":1739,"open":1706,"high":1729,"low":1706,"close":1740,"change":1127,"percent_change":907,"volume":1491,"transactions":9,"vwap":1740},"2025-07-24",33.596,{"date":1742,"open":1743,"high":1707,"low":1743,"close":1744,"change":1000,"percent_change":184,"volume":1745,"transactions":9,"vwap":1744},"2025-07-23",33.508,33.575,3600,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1573,"percent_change":788,"volume":977,"transactions":9,"vwap":1749},"2025-07-22",33.495,33.499,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":845,"percent_change":846,"volume":1474,"transactions":9,"vwap":1754},"2025-07-21",33.55,33.48,33.486,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":498,"volume":659,"transactions":9,"vwap":1758},"2025-07-18",33.42,33.461,0.011,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1225,"percent_change":240,"volume":282,"transactions":9,"vwap":1762},"2025-07-17",33.45,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":787,"percent_change":788,"volume":630,"transactions":9,"vwap":1766},"2025-07-16",33.32,33.395,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":305,"percent_change":449,"volume":1772,"transactions":9,"vwap":1771},"2025-07-15",33.393,33.377,33.38,3500,{"date":1774,"open":1775,"high":1757,"low":1776,"close":1757,"change":1777,"percent_change":46,"volume":1778,"transactions":9,"vwap":1757},"2025-07-14",33.39,33.37,0.032,10100,{"date":1780,"open":1776,"high":1781,"low":1776,"close":1781,"change":1654,"percent_change":1074,"volume":1462,"transactions":9,"vwap":1781},"2025-07-11",33.388,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1480,"percent_change":433,"volume":1787,"transactions":9,"vwap":1786},"2025-07-10",33.36,33.455,33.437,4300,{"date":1789,"open":1790,"high":1791,"low":1775,"close":1792,"change":810,"percent_change":184,"volume":851,"transactions":9,"vwap":1792},"2025-07-09",33.41,33.47,33.399,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":641,"percent_change":695,"volume":642,"transactions":9,"vwap":1796},"2025-07-08",33.34,33.321,{"date":1798,"open":1765,"high":1799,"low":1800,"close":1799,"change":305,"percent_change":449,"volume":1801,"transactions":9,"vwap":1799},"2025-07-07",33.35,33.26,14500,{"date":1803,"open":1804,"high":1804,"low":1775,"close":1775,"change":1805,"percent_change":485,"volume":908,"transactions":9,"vwap":1775},"2025-07-03",33.43,0.063,{"date":1807,"open":1795,"high":1795,"low":1808,"close":1808,"change":877,"percent_change":161,"volume":696,"transactions":9,"vwap":1808},"2025-07-02",33.327,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":16,"volume":630,"transactions":9,"vwap":1811},"2025-07-01",33.288,-0.026,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":630,"transactions":9,"vwap":1815},"2025-06-30",33.314,0.088,0.26,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1114,"percent_change":46,"volume":1092,"transactions":9,"vwap":1821},"2025-06-27",33.22,33.226,33.195,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":1827,"percent_change":578,"volume":1043,"transactions":9,"vwap":1826},"2025-06-26",33.155,33.193,0.117,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1131,"percent_change":817,"volume":1834,"transactions":9,"vwap":1833},"2025-06-25",33.060001,33.12,33.049999,33.076,24800,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":677,"volume":1737,"transactions":9,"vwap":1839},"2025-06-24",33.07,33.029999,33.047001,0.149,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":719,"transactions":9,"vwap":1846},"2025-06-23",32.86,32.91,32.78,32.898,0.178,0.54,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1085,"volume":1565,"transactions":9,"vwap":1853},"2025-06-20",32.93,32.71,32.72,-0.086,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1236,"percent_change":433,"volume":1860,"transactions":9,"vwap":1859},"2025-06-18",32.9,32.79,32.806,25200,{"date":1862,"open":1863,"high":1863,"low":1853,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-06-17",32.88,32.769,-0.114,-0.35,13900,{"date":1869,"open":1844,"high":1851,"low":1870,"close":1870,"change":1871,"percent_change":712,"volume":719,"transactions":9,"vwap":1870},"2025-06-16",32.883,0.153,{"date":1873,"open":1874,"high":1874,"low":1853,"close":1875,"change":1876,"percent_change":1207,"volume":1037,"transactions":9,"vwap":1875},"2025-06-13",32.81,32.73,-0.157,{"date":1878,"open":1844,"high":1879,"low":1880,"close":1881,"change":1337,"percent_change":485,"volume":1064,"transactions":9,"vwap":1881},"2025-06-12",33.135,32.87,32.887,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1085,"volume":1491,"transactions":9,"vwap":1886},"2025-06-11",32.97,32.82,32.826,-0.084,{"date":1889,"open":1890,"high":1844,"low":1845,"close":1844,"change":1681,"percent_change":1448,"volume":659,"transactions":9,"vwap":1844},"2025-06-10",32.84,{"date":1892,"open":1880,"high":1880,"low":1893,"close":1893,"change":787,"percent_change":249,"volume":1037,"transactions":9,"vwap":1893},"2025-06-09",32.818,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":290,"volume":1899,"transactions":9,"vwap":1897},"2025-06-06",32.85,32.803,0.163,12900,{"date":1901,"open":1853,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-06-05",32.8,32.58,32.64,-0.083,-0.25,10800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":249,"volume":857,"transactions":9,"vwap":1912},"2025-06-04",32.76,32.77,32.723,0.016,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1448,"volume":1921,"transactions":9,"vwap":1919},"2025-06-03",32.695,32.74,32.691,32.707,0.091,13600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1913,"percent_change":249,"volume":1928,"transactions":9,"vwap":1927},"2025-06-02",32.57,32.65,32.56,32.616,27800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":249,"percent_change":199,"volume":1935,"transactions":9,"vwap":1934},"2025-05-30",32.51,32.62,32.37,32.6,31000,{"date":1937,"open":1931,"high":1934,"low":1938,"close":1939,"change":498,"percent_change":817,"volume":1940,"transactions":9,"vwap":1939},"2025-05-29",32.49,32.55,22000,{"date":1942,"open":1939,"high":1924,"low":1943,"close":1943,"change":298,"percent_change":1416,"volume":1197,"transactions":9,"vwap":1943},"2025-05-28",32.52,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":756,"transactions":9,"vwap":1947},"2025-05-27",32.41,32.59,0.312,0.97,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-05-23",32.153,32.34,32.278,-0.092,-0.28,11400,{"date":1959,"open":1960,"high":1875,"low":1961,"close":1933,"change":1962,"percent_change":389,"volume":1963,"transactions":9,"vwap":1933},"2025-05-22",32.43,32.36,-0.008,13100,{"date":1965,"open":1966,"high":1874,"low":1967,"close":1968,"change":1969,"percent_change":1014,"volume":901,"transactions":9,"vwap":1968},"2025-05-21",32.525,32.335,32.378,-0.203,{"date":1971,"open":1972,"high":1904,"low":1973,"close":1974,"change":1975,"percent_change":1074,"volume":1976,"transactions":9,"vwap":1974},"2025-05-20",32.61,32.527,32.581,-0.048,20500,{"date":1978,"open":1943,"high":1925,"low":1943,"close":1979,"change":1192,"percent_change":215,"volume":1980,"transactions":9,"vwap":1979},"2025-05-19",32.629,22600,{"date":1982,"open":1983,"high":1984,"low":1903,"close":1983,"change":1317,"percent_change":846,"volume":1985,"transactions":9,"vwap":1983},"2025-05-16",32.625,32.67,43000,{"date":1987,"open":1972,"high":1972,"low":1947,"close":1988,"change":1540,"percent_change":223,"volume":908,"transactions":9,"vwap":1988},"2025-05-15",32.602,{"date":1990,"open":1925,"high":1925,"low":1903,"close":1991,"change":688,"percent_change":249,"volume":1992,"transactions":9,"vwap":1991},"2025-05-14",32.605,17800,{"date":1994,"open":1995,"high":1934,"low":1995,"close":1996,"change":845,"percent_change":628,"volume":696,"transactions":9,"vwap":1996},"2025-05-13",32.54,32.588,{"date":1998,"open":1924,"high":1924,"low":1999,"close":1999,"change":2000,"percent_change":976,"volume":642,"transactions":9,"vwap":1999},"2025-05-12",32.563,0.335,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":1913,"percent_change":249,"volume":630,"transactions":9,"vwap":2003},"2025-05-09",32.228,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":1489,"percent_change":1348,"volume":878,"transactions":9,"vwap":2008},"2025-05-08",32.26,32.281,32.212,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":810,"percent_change":1276,"volume":928,"transactions":9,"vwap":2012},"2025-05-07",31.93,32.048,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":2019,"volume":735,"transactions":9,"vwap":2017},"2025-05-06",31.883,32.02,31.97,-0.119,-0.37,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":923,"percent_change":139,"volume":735,"transactions":9,"vwap":2024},"2025-05-05",32.11,32.17,32.089001,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":100,"volume":282,"transactions":9,"vwap":2027},"2025-05-02",32.149,0.284,{"date":2030,"open":2017,"high":2031,"low":2032,"close":2032,"change":969,"percent_change":2033,"volume":1242,"transactions":9,"vwap":2032},"2025-05-01",31.99,31.865,0.41,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":249,"percent_change":240,"volume":630,"transactions":9,"vwap":2037},"2025-04-30",31.3,31.734,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":2044,"volume":1155,"transactions":9,"vwap":2041},"2025-04-29",31.54,31.684,31.48,0.121,0.38,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":1169,"percent_change":406,"volume":683,"transactions":9,"vwap":2048},"2025-04-28",31.43,31.563,{"date":175,"open":171,"high":2050,"low":171,"close":2050,"change":2051,"percent_change":2052,"volume":642,"transactions":9,"vwap":2050},31.518,0.257,0.82]