[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XNOV":3,"homepage-market-summary":24,"stock-historical-XNOV":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XNOV","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 - November","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},40.58,40.55,40.595,-0.015,-0.04,626,40.63,36.52,9156.376617928287,98.8,723,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},33.38,6883,2512350.5311,21.33,"2025-04-28",[179,182,190,199,205,212,220,228,237,242,250,259,268,275,285,294,300,309,320,325,332,340,347,354,363,367,374,383,387,392,397,403,411,417,423,430,435,440,444,449,453,462,470,475,481,487,492,501,510,517,525,532,539,544,551,559,565,572,578,588,596,601,606,614,619,623,628,632,638,643,649,656,662,670,676,681,687,693,698,706,710,715,719,725,731,736,742,750,753,756,761,763,765,768,772,774,778,783,786,788,791,794,798,801,805,809,812,818,821,824,831,835,842,847,850,853,857,863,868,872,878,882,887,892,896,903,909,916,923,928,934,939,945,951,956,964,970,974,981,987,996,1002,1006,1013,1018,1025,1030,1035,1039,1044,1052,1057,1065,1069,1076,1081,1085,1087,1094,1102,1106,1111,1118,1124,1127,1133,1137,1141,1147,1152,1157,1161,1168,1171,1175,1179,1185,1189,1195,1200,1205,1212,1218,1221,1224,1229,1233,1237,1241,1245,1250,1254,1257,1263,1269,1273,1275,1278,1283,1288,1295,1300,1306,1311,1315,1320,1324,1326,1330,1336,1341,1348,1352,1356,1360,1363,1370,1377,1385,1391,1398,1405,1408,1416,1423,1428,1433,1436,1441,1444,1449,1454,1457,1461,1464,1468,1472,1475,1478,1484,1488,1492,1497,1501,1504,1510,1514,1519,1523,1528,1533,1538,1541,1544,1549,1551,1555,1559,1562,1565,1569,1574,1579,1582,1585,1588,1592,1596,1599,1601,1605,1610,1613,1615,1621,1627,1630,1636,1642,1646,1650,1655,1659,1661,1668,1673,1677,1683,1687,1693,1697,1700,1706,1709,1712,1717,1724,1731,1735,1740,1743,1747,1751,1755,1759,1764,1768,1772,1775,1781,1786,1791,1795,1799,1804,1806,1810,1813,1819,1822,1826,1829,1832,1837,1841,1845,1851,1859,1864,1869,1876,1883,1889,1894,1899,1902,1906,1910,1917,1922,1926,1931,1935,1939,1942,1948,1955,1959,1964,1970,1974,1978,1982,1986,1994,2000,2005,2010,2013,2019,2025,2032,2039,2042,2048],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},16,40.5657,{"date":183,"open":184,"high":15,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",40.54,-0.005,-0.01,530,23,40.5407,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",40.23,40.6,0.03,0.07,2936,22,40.3331,{"date":200,"open":201,"high":19,"low":202,"close":201,"change":194,"percent_change":195,"volume":203,"transactions":180,"vwap":204},"2026-10-05",40.57,40.52,1073,40.5555,{"date":206,"open":184,"high":184,"low":184,"close":184,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",0.06,0.15,139,14,40.5265,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":61,"volume":217,"transactions":218,"vwap":219},"2026-10-01",40.4327,40.48,-0.02,433,11,40.4352,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":188,"vwap":227},"2026-09-30",40.46,40.5,0.015,0.04,2346,40.4602,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",40.44,40.485,40.42,0,20427,20,40.4433,{"date":238,"open":231,"high":231,"low":231,"close":231,"change":185,"percent_change":186,"volume":239,"transactions":240,"vwap":241},"2026-09-28",19,9,40.4544,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":207,"volume":247,"transactions":248,"vwap":249},"2026-09-25",40.43,40.49,0.025,128,10,40.4482,{"date":251,"open":223,"high":223,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",40.41,40.465,0.115,0.29,2699.0001,38,40.4938,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",40.47,40.35,-0.13,-0.32,392910,21,40.3686,{"date":269,"open":231,"high":14,"low":232,"close":215,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",0.02,0.05,293575.2354,333,40.4381,{"date":276,"open":277,"high":278,"low":279,"close":222,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",40.4052,40.505,40.4,0.065,0.16,1923.2354,31,40.4483,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":239,"vwap":293},"2026-09-18",40.331,40.395,40.33,0.045,0.11,1027.2354,40.3382,{"date":295,"open":262,"high":262,"low":262,"close":262,"change":296,"percent_change":297,"volume":298,"transactions":235,"vwap":299},"2026-09-17",0.095,0.24,343.2354,40.3543,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",40.37,40.255,-0.026,-0.06,2247.2354,41,40.3679,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",40.32,40.34,40.26,40.281,-0.059,-0.15,9904.2354,69,40.274,{"date":321,"open":312,"high":312,"low":312,"close":312,"change":270,"percent_change":271,"volume":322,"transactions":323,"vwap":324},"2026-09-14",1723.2354,26,40.334,{"date":326,"open":327,"high":311,"low":327,"close":311,"change":328,"percent_change":329,"volume":330,"transactions":239,"vwap":331},"2026-09-11",40.28,0.055,0.14,414.2354,40.2979,{"date":333,"open":192,"high":327,"low":334,"close":335,"change":17,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",40.2208,40.265,-0.1,1234.2354,18,40.2589,{"date":341,"open":342,"high":342,"low":313,"close":343,"change":167,"percent_change":344,"volume":345,"transactions":235,"vwap":346},"2026-09-09",40.315,40.305,-0.07,677.2354,40.3093,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":216,"percent_change":61,"volume":352,"transactions":353,"vwap":331},"2026-09-08",40.3,40.335,40.29,4016.2354,39,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",40.36,40.355,0.035,0.09,245.2354,13,40.3588,{"date":364,"open":349,"high":311,"low":349,"close":311,"change":290,"percent_change":291,"volume":365,"transactions":210,"vwap":366},"2026-09-03",204.2354,40.2982,{"date":368,"open":369,"high":370,"low":371,"close":369,"change":358,"percent_change":359,"volume":372,"transactions":235,"vwap":373},"2026-09-02",40.275,40.3199,40.24,657.2354,40.2806,{"date":375,"open":376,"high":371,"low":377,"close":371,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",40.2,40.19,-0.035,-0.09,1848.2354,30,40.2031,{"date":384,"open":313,"high":369,"low":313,"close":369,"change":186,"percent_change":216,"volume":385,"transactions":266,"vwap":386},"2026-08-31",755,40.2657,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":194,"percent_change":195,"volume":390,"transactions":248,"vwap":391},"2026-08-28",40.285,77,40.2556,{"date":393,"open":371,"high":303,"low":192,"close":303,"change":270,"percent_change":271,"volume":394,"transactions":395,"vwap":396},"2026-08-27",859,17,40.2297,{"date":398,"open":399,"high":327,"low":399,"close":400,"change":270,"percent_change":271,"volume":401,"transactions":180,"vwap":402},"2026-08-26",40.18,40.235,882,40.2181,{"date":404,"open":405,"high":313,"low":406,"close":407,"change":207,"percent_change":208,"volume":408,"transactions":409,"vwap":410},"2026-08-25",40.17,40.165,40.215,1724,64,40.181,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":233,"percent_change":233,"volume":415,"transactions":235,"vwap":416},"2026-08-24",40.14,40.155,538,40.1474,{"date":418,"open":419,"high":414,"low":419,"close":414,"change":420,"percent_change":225,"volume":421,"transactions":188,"vwap":422},"2026-08-21",40.141,0.0164,2695,40.1515,{"date":424,"open":413,"high":405,"low":425,"close":426,"change":427,"percent_change":17,"volume":428,"transactions":235,"vwap":429},"2026-08-20",40.13,40.1386,-0.0164,969,40.1403,{"date":431,"open":432,"high":405,"low":414,"close":414,"change":270,"percent_change":271,"volume":433,"transactions":235,"vwap":434},"2026-08-19",40.1699,804,40.1645,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":216,"percent_change":61,"volume":438,"transactions":180,"vwap":439},"2026-08-18",40.135,287,40.1331,{"date":441,"open":405,"high":405,"low":414,"close":414,"change":16,"percent_change":17,"volume":442,"transactions":188,"vwap":443},"2026-08-17",441,40.1583,{"date":445,"open":192,"high":192,"low":446,"close":405,"change":233,"percent_change":233,"volume":447,"transactions":266,"vwap":448},"2026-08-14",40.1401,1701,40.1804,{"date":450,"open":413,"high":405,"low":413,"close":405,"change":216,"percent_change":61,"volume":451,"transactions":240,"vwap":452},"2026-08-13",190,40.1542,{"date":454,"open":455,"high":377,"low":456,"close":377,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-12",40.11,40.101,0.08,0.2,2077,29,40.1227,{"date":463,"open":464,"high":464,"low":465,"close":455,"change":466,"percent_change":305,"volume":467,"transactions":468,"vwap":469},"2026-08-11",40.16,40.08,-0.025,1028,24,40.1146,{"date":471,"open":472,"high":399,"low":472,"close":437,"change":270,"percent_change":271,"volume":473,"transactions":188,"vwap":474},"2026-08-10",40.0897,1066,40.1556,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":290,"percent_change":291,"volume":479,"transactions":197,"vwap":480},"2026-08-07",40.06,40.115,405,40.1051,{"date":482,"open":483,"high":483,"low":477,"close":483,"change":233,"percent_change":233,"volume":484,"transactions":485,"vwap":486},"2026-08-06",40.07,9753,12,40.061,{"date":488,"open":483,"high":483,"low":483,"close":483,"change":489,"percent_change":270,"volume":490,"transactions":485,"vwap":491},"2026-08-05",0.01,2133,40.0696,{"date":493,"open":494,"high":495,"low":496,"close":477,"change":497,"percent_change":498,"volume":499,"transactions":323,"vwap":500},"2026-08-04",40.02,40.09,40.01,0.085,0.21,2067,40.0459,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",39.57,39.975,0.075,0.19,2646,27,39.8496,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":291,"percent_change":514,"volume":515,"transactions":283,"vwap":516},"2026-07-31",39.77,39.9,0.28,1488,39.8177,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":111,"volume":523,"transactions":266,"vwap":524},"2026-07-30",39.76,39.79,39.75,0.124,963,39.7587,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":218,"vwap":531},"2026-07-29",39.666,-0.0946,-0.24,200,39.6733,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":207,"volume":537,"transactions":188,"vwap":538},"2026-07-28",39.64,39.7606,0.0256,1696,39.7044,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":358,"percent_change":359,"volume":542,"transactions":239,"vwap":543},"2026-07-27",39.735,280,39.7218,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":457,"volume":549,"transactions":180,"vwap":550},"2026-07-24",39.779,39.7,0.0334,542,39.7578,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":210,"vwap":558},"2026-07-23",39.66,39.6666,-0.1184,-0.3,175,39.6652,{"date":560,"open":561,"high":520,"low":561,"close":562,"change":233,"percent_change":233,"volume":563,"transactions":361,"vwap":564},"2026-07-22",39.78,39.785,344,39.7852,{"date":566,"open":567,"high":567,"low":568,"close":562,"change":328,"percent_change":329,"volume":569,"transactions":570,"vwap":571},"2026-07-21",39.81,39.7803,2066,28,39.799,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":224,"percent_change":225,"volume":576,"transactions":361,"vwap":577},"2026-07-20",39.755,39.73,979,39.7534,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":180,"vwap":587},"2026-07-17",39.6908,39.7799,39.69,39.715,-0.0705,-0.18,948,39.7501,{"date":589,"open":590,"high":591,"low":521,"close":592,"change":593,"percent_change":305,"volume":594,"transactions":235,"vwap":595},"2026-07-16",39.85,39.8599,39.7855,-0.0245,1007,39.8432,{"date":597,"open":567,"high":598,"low":567,"close":567,"change":194,"percent_change":457,"volume":599,"transactions":239,"vwap":600},"2026-07-15",39.84,544,39.8129,{"date":602,"open":603,"high":603,"low":561,"close":561,"change":225,"percent_change":47,"volume":604,"transactions":266,"vwap":605},"2026-07-14",39.82,1151,39.8148,{"date":607,"open":608,"high":561,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":197,"vwap":613},"2026-07-13",39.72,39.74,-0.065,-0.16,7164,39.7401,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":530,"transactions":9,"vwap":616},"2026-07-10",39.805,0.069,0.17,{"date":620,"open":609,"high":609,"low":621,"close":621,"change":622,"percent_change":506,"volume":530,"transactions":9,"vwap":621},"2026-07-09",39.736,0.076,{"date":624,"open":625,"high":626,"low":553,"close":553,"change":17,"percent_change":336,"volume":627,"transactions":9,"vwap":553},"2026-07-08",39.67,39.689,500,{"date":629,"open":630,"high":521,"low":547,"close":547,"change":216,"percent_change":61,"volume":631,"transactions":9,"vwap":547},"2026-07-07",39.705,2600,{"date":633,"open":608,"high":512,"low":634,"close":608,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":608},"2026-07-06",39.65,0.105,0.27,7900,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":224,"percent_change":225,"volume":171,"transactions":9,"vwap":642},"2026-07-02",39.648,39.59,39.615,{"date":644,"open":645,"high":625,"low":645,"close":646,"change":647,"percent_change":344,"volume":648,"transactions":9,"vwap":646},"2026-07-01",39.51,39.6,-0.027,18700,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":506,"volume":655,"transactions":9,"vwap":652},"2026-06-30",39.58,39.627,39.55,0.077,11200,{"date":657,"open":658,"high":653,"low":658,"close":653,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":653},"2026-06-29",39.41,0.26,0.66,1300,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-26",39.42,39.49,39.29,-0.17,-0.43,30300,{"date":671,"open":672,"high":673,"low":658,"close":674,"change":225,"percent_change":47,"volume":675,"transactions":9,"vwap":674},"2026-06-25",39.45,39.47,39.46,5700,{"date":677,"open":658,"high":678,"low":679,"close":664,"change":233,"percent_change":233,"volume":680,"transactions":9,"vwap":664},"2026-06-24",39.48,39.34,565300,{"date":682,"open":683,"high":653,"low":683,"close":664,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":664},"2026-06-23",39.36,-0.08,-0.2,243300,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":167,"volume":692,"transactions":9,"vwap":690},"2026-06-22",39.52,39.5,-0.012,100,{"date":694,"open":673,"high":695,"low":673,"close":695,"change":696,"percent_change":498,"volume":697,"transactions":9,"vwap":695},"2026-06-18",39.512,0.083,300,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-17",39.525,39.56,39.429,-0.121,-0.31,3000,{"date":707,"open":708,"high":653,"low":689,"close":653,"change":16,"percent_change":17,"volume":709,"transactions":9,"vwap":653},"2026-06-16",39.521,600,{"date":711,"open":689,"high":712,"low":689,"close":712,"change":713,"percent_change":714,"volume":171,"transactions":9,"vwap":712},"2026-06-15",39.565,0.175,0.44,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":290,"percent_change":291,"volume":709,"transactions":9,"vwap":718},"2026-06-12",39.385,39.39,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":713,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-11",39.15,39.345,0.45,1700,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":556,"volume":709,"transactions":9,"vwap":729},"2026-06-10",39.18,39.16,39.17,-0.119,{"date":732,"open":733,"high":666,"low":729,"close":734,"change":735,"percent_change":684,"volume":661,"transactions":9,"vwap":734},"2026-06-09",39.28,39.289,-0.031,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":270,"volume":627,"transactions":9,"vwap":740},"2026-06-08",39.31,39.37,39.32,0.006,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":709,"transactions":9,"vwap":747},"2026-06-05",39.411,39.414,39.27,39.314,-0.181,-0.46,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":225,"percent_change":47,"volume":692,"transactions":9,"vwap":752},"2026-06-04",39.495,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":167,"percent_change":684,"volume":233,"transactions":9,"vwap":755},"2026-06-03",39.455,{"date":757,"open":673,"high":758,"low":673,"close":758,"change":759,"percent_change":489,"volume":760,"transactions":9,"vwap":758},"2026-06-02",39.485,0.005,1500,{"date":762,"open":678,"high":678,"low":678,"close":678,"change":489,"percent_change":194,"volume":692,"transactions":9,"vwap":678},"2026-06-01",{"date":764,"open":674,"high":673,"low":674,"close":673,"change":358,"percent_change":359,"volume":697,"transactions":9,"vwap":673},"2026-05-29",{"date":766,"open":767,"high":767,"low":767,"close":767,"change":207,"percent_change":208,"volume":233,"transactions":9,"vwap":767},"2026-05-28",39.435,{"date":769,"open":683,"high":770,"low":683,"close":770,"change":224,"percent_change":225,"volume":771,"transactions":9,"vwap":770},"2026-05-27",39.375,400,{"date":773,"open":683,"high":683,"low":683,"close":683,"change":328,"percent_change":329,"volume":233,"transactions":9,"vwap":683},"2026-05-26",{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":216,"volume":233,"transactions":9,"vwap":776},"2026-05-22",39.305,-0.008,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":458,"volume":627,"transactions":9,"vwap":781},"2026-05-21",39.25,39.313,0.078,{"date":784,"open":721,"high":785,"low":721,"close":785,"change":280,"percent_change":618,"volume":760,"transactions":9,"vwap":785},"2026-05-20",39.235,{"date":787,"open":729,"high":729,"low":729,"close":729,"change":378,"percent_change":379,"volume":233,"transactions":9,"vwap":729},"2026-05-19",{"date":789,"open":790,"high":790,"low":790,"close":790,"change":224,"percent_change":225,"volume":233,"transactions":9,"vwap":790},"2026-05-18",39.205,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":610,"percent_change":667,"volume":233,"transactions":9,"vwap":793},"2026-05-15",39.19,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":195,"percent_change":797,"volume":233,"transactions":9,"vwap":796},"2026-05-14",39.255,0.18,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":225,"percent_change":47,"volume":692,"transactions":9,"vwap":800},"2026-05-13",39.185,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":489,"percent_change":194,"volume":771,"transactions":9,"vwap":804},"2026-05-12",39.126,39.145,{"date":806,"open":807,"high":728,"low":808,"close":808,"change":185,"percent_change":186,"volume":697,"transactions":9,"vwap":808},"2026-05-11",39.14,39.135,{"date":810,"open":807,"high":807,"low":807,"close":807,"change":811,"percent_change":506,"volume":530,"transactions":9,"vwap":807},"2026-05-08",0.074,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":336,"volume":171,"transactions":9,"vwap":816},"2026-05-07",39.080002,39.064999,39.066002,-0.039,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":296,"percent_change":297,"volume":692,"transactions":9,"vwap":820},"2026-05-06",39.105,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":162,"percent_change":111,"volume":233,"transactions":9,"vwap":823},"2026-05-05",39.0099983,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":709,"transactions":9,"vwap":828},"2026-05-04",38.92,38.87,38.89,-0.105,-0.27,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":271,"percent_change":834,"volume":692,"transactions":9,"vwap":833},"2026-05-01",38.995,0.13,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-04-30",38.9,38.945,0.156,0.4,1600,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":735,"percent_change":684,"volume":846,"transactions":9,"vwap":845},"2026-04-29",38.8,38.789,700,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":759,"percent_change":489,"volume":692,"transactions":9,"vwap":849},"2026-04-28",38.82,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":216,"percent_change":61,"volume":233,"transactions":9,"vwap":852},"2026-04-27",38.815,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":834,"percent_change":856,"volume":692,"transactions":9,"vwap":855},"2026-04-24",38.835,0.34,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":140,"volume":846,"transactions":9,"vwap":861},"2026-04-23",38.74,38.7,38.705,-0.075,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":254,"percent_change":867,"volume":771,"transactions":9,"vwap":866},"2026-04-22",38.72,38.78,0.3,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":344,"percent_change":585,"volume":530,"transactions":9,"vwap":871},"2026-04-21",38.71,38.665,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":697,"transactions":9,"vwap":875},"2026-04-20",38.69,38.735,-0.045,-0.12,{"date":879,"open":866,"high":866,"low":866,"close":866,"change":880,"percent_change":881,"volume":692,"transactions":9,"vwap":866},"2026-04-17",0.158,0.41,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":207,"volume":530,"transactions":9,"vwap":885},"2026-04-16",38.58,38.622,0.022,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":457,"percent_change":498,"volume":891,"transactions":9,"vwap":890},"2026-04-15",38.53,38.6,1400,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":255,"volume":692,"transactions":9,"vwap":894},"2026-04-14",38.52,0.112,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":697,"transactions":9,"vwap":899},"2026-04-13",38.23,38.408,38.2,0.163,0.43,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":185,"percent_change":186,"volume":908,"transactions":9,"vwap":907},"2026-04-10",38.294,38.19,38.245,800,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-09",38.14,38.25,0.144,0.38,900,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":709,"transactions":9,"vwap":920},"2026-04-08",38.12,38.15,38.106,0.427,1.13,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":61,"volume":697,"transactions":9,"vwap":926},"2026-04-07",37.55,37.679,-0.017,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":696,"percent_change":933,"volume":760,"transactions":9,"vwap":931},"2026-04-06",37.67,37.696,37.63,0.22,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":329,"volume":171,"transactions":9,"vwap":937},"2026-04-02",37.53,37.613,0.053,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":902,"volume":709,"transactions":9,"vwap":943},"2026-04-01",37.5,37.58,37.56,0.161,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":760,"transactions":9,"vwap":948},"2026-03-31",37.24,37.399,0.53,1.44,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":263,"volume":692,"transactions":9,"vwap":954},"2026-03-30",36.91,36.869,-0.047,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-27",37.02,37.15,36.916,-0.279,-0.75,4600,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":697,"transactions":9,"vwap":967},"2026-03-26",37.44,37.195,-0.346,-0.92,{"date":971,"open":942,"high":942,"low":972,"close":972,"change":973,"percent_change":881,"volume":530,"transactions":9,"vwap":972},"2026-03-25",37.541,0.152,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":760,"transactions":9,"vwap":978},"2026-03-24",37.32,37.45,37.389,-0.131,-0.35,{"date":982,"open":942,"high":942,"low":983,"close":984,"change":985,"percent_change":986,"volume":697,"transactions":9,"vwap":984},"2026-03-23",37.46,37.52,0.303,0.81,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-20",37.35,37.387,37.21,37.217,-0.322,-0.86,3900,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":760,"transactions":9,"vwap":999},"2026-03-19",37.37,37.539,-0.041,-0.11,{"date":1003,"open":930,"high":1004,"low":942,"close":942,"change":529,"percent_change":1005,"volume":771,"transactions":9,"vwap":942},"2026-03-18",37.715,-0.63,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":195,"percent_change":506,"volume":1012,"transactions":9,"vwap":1011},"2026-03-17",37.77,37.84,37.75,37.82,2000,{"date":1014,"open":1015,"high":1010,"low":1015,"close":1010,"change":1016,"percent_change":1017,"volume":692,"transactions":9,"vwap":1010},"2026-03-16",37.68,0.218,0.58,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":556,"volume":705,"transactions":9,"vwap":1023},"2026-03-13",37.61,37.65,37.51,37.532,-0.113,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":692,"transactions":9,"vwap":1027},"2026-03-12",37.645,-0.242,-0.64,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":270,"volume":692,"transactions":9,"vwap":1033},"2026-03-11",37.78,37.887,0.008,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1001,"volume":692,"transactions":9,"vwap":1037},"2026-03-10",37.879,-0.043,{"date":1040,"open":925,"high":1041,"low":1042,"close":1041,"change":281,"percent_change":1043,"volume":846,"transactions":9,"vwap":1041},"2026-03-09",37.922,37.54,0.42,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-06",37.7,37.825,37.762,-0.252,-0.66,1200,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":829,"percent_change":1056,"volume":627,"transactions":9,"vwap":1055},"2026-03-05",37.91,38.014,-0.28,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1060},"2026-03-04",38.040001,38.119,38.02,0.147,0.39,4300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":316,"percent_change":106,"volume":171,"transactions":9,"vwap":1068},"2026-03-03",37.81,37.972,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":270,"volume":1075,"transactions":9,"vwap":1072},"2026-03-02",38.029999,38.122,38.0099983,0.009,2200,{"date":1077,"open":1059,"high":1078,"low":1061,"close":1078,"change":1079,"percent_change":667,"volume":1080,"transactions":9,"vwap":1078},"2026-02-27",38.113,-0.064,2100,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":585,"volume":692,"transactions":9,"vwap":1083},"2026-02-26",38.177,-0.068,{"date":1086,"open":907,"high":907,"low":907,"close":907,"change":522,"percent_change":67,"volume":692,"transactions":9,"vwap":907},"2026-02-25",{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":162,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-02-24",38.060001,38.121,38.049999,0.32,3400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-02-23",37.94,38.00099945,37.93,-0.136,-0.36,12400,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":514,"volume":233,"transactions":9,"vwap":1104},"2026-02-20",38.137,0.106,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":611,"volume":697,"transactions":9,"vwap":1109},"2026-02-19",37.96,38.030998,-0.062,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":636,"volume":1117,"transactions":9,"vwap":1115},"2026-02-18",38.105,37.99,38.092999,0.102,20900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":47,"volume":1012,"transactions":9,"vwap":1121},"2026-02-17",37.8,37.991,37.79,0.038,{"date":1125,"open":1096,"high":1126,"low":1096,"close":1126,"change":224,"percent_change":225,"volume":846,"transactions":9,"vwap":1126},"2026-02-13",37.953,{"date":1128,"open":919,"high":919,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-12",37.938,-0.236,-0.62,2500,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":489,"volume":233,"transactions":9,"vwap":1135},"2026-02-11",38.174,0.004,{"date":1138,"open":900,"high":900,"low":1139,"close":1139,"change":1140,"percent_change":336,"volume":709,"transactions":9,"vwap":1139},"2026-02-10",38.17,-0.038,{"date":1142,"open":912,"high":1143,"low":1144,"close":1145,"change":328,"percent_change":329,"volume":1146,"transactions":9,"vwap":1145},"2026-02-09",38.27,38.18,38.208,2800,{"date":1148,"open":1091,"high":1149,"low":1059,"close":1149,"change":1150,"percent_change":1151,"volume":771,"transactions":9,"vwap":1149},"2026-02-06",38.153,0.318,0.84,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":692,"transactions":9,"vwap":1154},"2026-02-05",37.835,-0.214,-0.56,{"date":1158,"open":1089,"high":1089,"low":1159,"close":1160,"change":17,"percent_change":1001,"volume":1075,"transactions":9,"vwap":1160},"2026-02-04",37.87,38.049,{"date":1162,"open":1163,"high":1163,"low":1096,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-03",38.16,38.089001,-0.125,-0.33,4400,{"date":1169,"open":1139,"high":1170,"low":919,"close":1170,"change":635,"percent_change":514,"volume":627,"transactions":9,"vwap":1170},"2026-02-02",38.214,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":167,"volume":233,"transactions":9,"vwap":1173},"2026-01-30",38.109,-0.011,{"date":1176,"open":1177,"high":918,"low":1177,"close":918,"change":610,"percent_change":667,"volume":1178,"transactions":9,"vwap":918},"2026-01-29",38.099998,3200,{"date":1180,"open":1163,"high":1181,"low":919,"close":1182,"change":1183,"percent_change":489,"volume":1184,"transactions":9,"vwap":1182},"2026-01-28",38.21,38.185,0.002,7000,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":291,"volume":692,"transactions":9,"vwap":1187},"2026-01-27",38.183,0.042,{"date":1190,"open":911,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":834,"volume":1194,"transactions":9,"vwap":1191},"2026-01-26",38.141,38.13,0.051,1800,{"date":1196,"open":1197,"high":1197,"low":1059,"close":1198,"change":271,"percent_change":834,"volume":1199,"transactions":9,"vwap":1198},"2026-01-23",38.11,38.09,3700,{"date":1201,"open":1202,"high":918,"low":257,"close":1059,"change":1203,"percent_change":329,"volume":1204,"transactions":9,"vwap":1059},"2026-01-22",38.055,0.054,11300,{"date":1206,"open":1207,"high":1208,"low":1011,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-01-21",37.85,37.986,0.196,0.52,11000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1122,"change":1056,"percent_change":90,"volume":1217,"transactions":9,"vwap":1122},"2026-01-20",37.881,37.9,37.76,22700,{"date":1219,"open":1177,"high":1177,"low":1220,"close":1220,"change":233,"percent_change":233,"volume":661,"transactions":9,"vwap":1220},"2026-01-16",38.07,{"date":1222,"open":1113,"high":911,"low":1220,"close":1220,"change":1223,"percent_change":207,"volume":1012,"transactions":9,"vwap":1220},"2026-01-15",0.024,{"date":1225,"open":1114,"high":1226,"low":1108,"close":1226,"change":1227,"percent_change":316,"volume":1228,"transactions":9,"vwap":1226},"2026-01-14",38.046001,-0.057,2700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":647,"percent_change":344,"volume":697,"transactions":9,"vwap":1232},"2026-01-13",38.058998,38.103,{"date":1234,"open":1235,"high":1192,"low":1235,"close":1192,"change":224,"percent_change":225,"volume":1236,"transactions":9,"vwap":1192},"2026-01-12",38.080002,12600,{"date":1238,"open":1061,"high":1239,"low":1061,"close":1239,"change":1240,"percent_change":498,"volume":1012,"transactions":9,"vwap":1239},"2026-01-09",38.115,0.081,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":195,"volume":692,"transactions":9,"vwap":1243},"2026-01-08",38.034,0.026,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":692,"transactions":9,"vwap":1247},"2026-01-07",38.0079994,-0.055,-0.14,{"date":1251,"open":1252,"high":1197,"low":1252,"close":1253,"change":782,"percent_change":498,"volume":846,"transactions":9,"vwap":1253},"2026-01-06",38.007,38.063,{"date":1255,"open":1061,"high":1061,"low":1256,"close":1256,"change":654,"percent_change":458,"volume":697,"transactions":9,"vwap":1256},"2026-01-05",37.985,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":47,"volume":846,"transactions":9,"vwap":1260},"2026-01-02",37.89,37.908,37.885,0.036,{"date":1264,"open":1054,"high":1054,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2025-12-31",37.872,-0.083,-0.22,3300,{"date":1270,"open":1096,"high":1108,"low":1096,"close":1271,"change":167,"percent_change":684,"volume":1272,"transactions":9,"vwap":1271},"2025-12-30",37.955,3500,{"date":1274,"open":1098,"high":1256,"low":1054,"close":1256,"change":466,"percent_change":344,"volume":1272,"transactions":9,"vwap":1256},"2025-12-29",{"date":1276,"open":1277,"high":1073,"low":1108,"close":1073,"change":270,"percent_change":271,"volume":675,"transactions":9,"vwap":1073},"2025-12-26",37.98,{"date":1279,"open":1280,"high":1073,"low":1280,"close":1114,"change":1281,"percent_change":359,"volume":1282,"transactions":9,"vwap":1114},"2025-12-24",37.95,0.034,5300,{"date":1284,"open":1285,"high":1108,"low":1285,"close":1286,"change":1193,"percent_change":834,"volume":1287,"transactions":9,"vwap":1286},"2025-12-23",37.88,37.956,5100,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":856,"volume":1294,"transactions":9,"vwap":1292},"2025-12-22",37.83,37.915,37.905,0.127,4200,{"date":1296,"open":1122,"high":1154,"low":1297,"close":1298,"change":1299,"percent_change":1063,"volume":841,"transactions":9,"vwap":1298},"2025-12-19",37.71,37.778,0.146,{"date":1301,"open":1297,"high":1297,"low":1302,"close":1303,"change":1304,"percent_change":67,"volume":1305,"transactions":9,"vwap":1303},"2025-12-18",37.59,37.632,0.123,3600,{"date":1307,"open":942,"high":942,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":627,"transactions":9,"vwap":1308},"2025-12-17",37.509,-0.164,-0.44,{"date":1312,"open":930,"high":1313,"low":1314,"close":1313,"change":691,"percent_change":167,"volume":908,"transactions":9,"vwap":1313},"2025-12-16",37.673,37.6,{"date":1316,"open":1317,"high":1297,"low":1317,"close":1318,"change":1319,"percent_change":186,"volume":627,"transactions":9,"vwap":1318},"2025-12-15",37.66,37.685,-0.003,{"date":1321,"open":1216,"high":1011,"low":930,"close":1322,"change":1323,"percent_change":529,"volume":1051,"transactions":9,"vwap":1322},"2025-12-12",37.688,-0.092,{"date":1325,"open":1010,"high":1290,"low":1010,"close":1032,"change":1223,"percent_change":207,"volume":1194,"transactions":9,"vwap":1032},"2025-12-11",{"date":1327,"open":1314,"high":1328,"low":1314,"close":1328,"change":1329,"percent_change":514,"volume":1075,"transactions":9,"vwap":1328},"2025-12-10",37.756,0.107,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1249,"volume":1305,"transactions":9,"vwap":1334},"2025-12-09",37.69,37.64,37.649,-0.051,{"date":1337,"open":1338,"high":1046,"low":1338,"close":1046,"change":1339,"percent_change":186,"volume":1340,"transactions":9,"vwap":1046},"2025-12-08",37.653,-0.002,5000,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":457,"volume":1347,"transactions":9,"vwap":1345},"2025-12-05",37.691,37.72,37.702,0.032,5500,{"date":1349,"open":1021,"high":1332,"low":1350,"close":930,"change":1351,"percent_change":194,"volume":631,"transactions":9,"vwap":930},"2025-12-04",37.644,0.012,{"date":1353,"open":1302,"high":1046,"low":1302,"close":1354,"change":1203,"percent_change":329,"volume":1355,"transactions":9,"vwap":1354},"2025-12-03",37.658,6300,{"date":1357,"open":1358,"high":932,"low":925,"close":1359,"change":938,"percent_change":329,"volume":1199,"transactions":9,"vwap":1359},"2025-12-02",37.62,37.604,{"date":1361,"open":942,"high":1333,"low":1042,"close":1362,"change":305,"percent_change":611,"volume":655,"transactions":9,"vwap":1362},"2025-12-01",37.551,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":618,"volume":1369,"transactions":9,"vwap":1367},"2025-11-28",37.607,37.655,37.611,0.064,2400,{"date":1371,"open":1372,"high":1302,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-11-26",37.514,37.547,0.088,0.23,2300,{"date":1378,"open":1379,"high":1380,"low":991,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-11-25",37.28,37.475,37.459,0.129,0.35,27000,{"date":1386,"open":959,"high":1387,"low":1388,"close":1387,"change":297,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-11-24",37.33,37.132,0.65,126100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1368,"percent_change":618,"volume":1397,"transactions":9,"vwap":1396},"2025-11-21",37.080002,37.099998,37.021999,37.09,46500,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":194,"volume":1404,"transactions":9,"vwap":1402},"2025-11-20",37.07,36.97,37.026001,0.011,10000,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":759,"percent_change":489,"volume":692,"transactions":9,"vwap":1407},"2025-11-19",37.014999,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":207,"volume":1415,"transactions":9,"vwap":1413},"2025-11-18",36.95,37.040001,36.94,37.0099983,0.021,6100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1174,"percent_change":167,"volume":1422,"transactions":9,"vwap":1421},"2025-11-17",36.96,37.029999,36.935,36.989,8800,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":270,"percent_change":271,"volume":1199,"transactions":9,"vwap":1427},"2025-11-14",36.962,37.049999,37,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":16,"percent_change":17,"volume":724,"transactions":9,"vwap":1432},"2025-11-13",37.044998,37.060001,36.98,{"date":1434,"open":1418,"high":1427,"low":1410,"close":1435,"change":759,"percent_change":489,"volume":1340,"transactions":9,"vwap":1435},"2025-11-12",36.995,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":489,"percent_change":194,"volume":171,"transactions":9,"vwap":1439},"2025-11-11",36.93,36.99,36.92,{"date":1442,"open":1443,"high":1432,"low":1443,"close":1432,"change":358,"percent_change":359,"volume":530,"transactions":9,"vwap":1432},"2025-11-10",36.87,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":225,"volume":760,"transactions":9,"vwap":1447},"2025-11-07",36.82,36.945,0.014,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":185,"percent_change":186,"volume":908,"transactions":9,"vwap":1452},"2025-11-06",36.908,36.931,36.9,{"date":1455,"open":1420,"high":1439,"low":1438,"close":1456,"change":927,"percent_change":61,"volume":1093,"transactions":9,"vwap":1456},"2025-11-05",36.936,{"date":1458,"open":1440,"high":1459,"low":1440,"close":1459,"change":1460,"percent_change":225,"volume":841,"transactions":9,"vwap":1459},"2025-11-04",36.953,0.013,{"date":1462,"open":1427,"high":1427,"low":1440,"close":1412,"change":1463,"percent_change":195,"volume":771,"transactions":9,"vwap":1412},"2025-11-03",0.027,{"date":1465,"open":953,"high":1412,"low":953,"close":1466,"change":759,"percent_change":489,"volume":1467,"transactions":9,"vwap":1466},"2025-10-31",36.913,1900,{"date":1469,"open":1470,"high":1466,"low":1471,"close":1451,"change":1339,"percent_change":186,"volume":915,"transactions":9,"vwap":1451},"2025-10-30",36.904,36.903,{"date":1473,"open":953,"high":953,"low":953,"close":953,"change":1474,"percent_change":270,"volume":697,"transactions":9,"vwap":953},"2025-10-29",0.007,{"date":1476,"open":1477,"high":1471,"low":1477,"close":1471,"change":1339,"percent_change":186,"volume":846,"transactions":9,"vwap":1471},"2025-10-28",36.89,{"date":1479,"open":1477,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":457,"volume":1483,"transactions":9,"vwap":1480},"2025-10-27",36.905,36.88,0.031,32700,{"date":1485,"open":1481,"high":1481,"low":1486,"close":1487,"change":1203,"percent_change":208,"volume":1294,"transactions":9,"vwap":1487},"2025-10-24",36.85,36.874,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1446,"change":1346,"percent_change":359,"volume":1075,"transactions":9,"vwap":1446},"2025-10-23",36.79,36.864,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":185,"percent_change":186,"volume":915,"transactions":9,"vwap":1495},"2025-10-22",36.77,36.788,36.76,{"date":1498,"open":1490,"high":1499,"low":1490,"close":1499,"change":1500,"percent_change":207,"volume":697,"transactions":9,"vwap":1499},"2025-10-21",36.793,0.023,{"date":1502,"open":1503,"high":1495,"low":1496,"close":1494,"change":47,"percent_change":636,"volume":1146,"transactions":9,"vwap":1494},"2025-10-20",36.775,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":359,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-17",36.61,36.67,0.25,1100,{"date":1511,"open":1507,"high":1507,"low":1512,"close":1512,"change":1323,"percent_change":1513,"volume":1075,"transactions":9,"vwap":1512},"2025-10-16",36.58,-0.25,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1500,"percent_change":207,"volume":891,"transactions":9,"vwap":1518},"2025-10-15",36.71,36.64,36.672,{"date":1520,"open":20,"high":1521,"low":20,"close":1522,"change":647,"percent_change":344,"volume":1404,"transactions":9,"vwap":1522},"2025-10-14",36.68,36.649,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1092,"volume":692,"transactions":9,"vwap":1526},"2025-10-13",36.667,36.676,0.116,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":667,"percent_change":749,"volume":1532,"transactions":9,"vwap":1531},"2025-10-10",36.69,36.56,22100,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":457,"volume":1467,"transactions":9,"vwap":1536},"2025-10-09",36.7,36.73,0.029,{"date":1539,"open":1530,"high":1516,"low":1530,"close":1540,"change":1482,"percent_change":457,"volume":760,"transactions":9,"vwap":1540},"2025-10-08",36.701,{"date":1542,"open":1521,"high":1521,"low":1507,"close":1507,"change":1543,"percent_change":17,"volume":1467,"transactions":9,"vwap":1507},"2025-10-07",-0.016,{"date":1545,"open":1521,"high":1530,"low":1521,"close":1546,"change":1547,"percent_change":225,"volume":1548,"transactions":9,"vwap":1546},"2025-10-06",36.686,0.016,3800,{"date":1550,"open":1530,"high":1530,"low":1507,"close":1507,"change":194,"percent_change":457,"volume":1268,"transactions":9,"vwap":1507},"2025-10-03",{"date":1552,"open":1553,"high":1554,"low":1553,"close":1517,"change":233,"percent_change":233,"volume":171,"transactions":9,"vwap":1517},"2025-10-02",36.57,36.641,{"date":1556,"open":1557,"high":1517,"low":1506,"close":1517,"change":246,"percent_change":195,"volume":1558,"transactions":9,"vwap":1517},"2025-10-01",36.615,5800,{"date":1560,"open":1561,"high":1557,"low":1561,"close":1557,"change":224,"percent_change":225,"volume":627,"transactions":9,"vwap":1557},"2025-09-30",36.594,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":270,"percent_change":271,"volume":627,"transactions":9,"vwap":1564},"2025-09-29",36.6,{"date":1566,"open":1567,"high":1512,"low":1567,"close":1512,"change":1568,"percent_change":208,"volume":1509,"transactions":9,"vwap":1512},"2025-09-26",36.55,0.056,{"date":1570,"open":20,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":216,"volume":771,"transactions":9,"vwap":1571},"2025-09-25",36.524,36.5,-0.006,{"date":1575,"open":1576,"high":1577,"low":20,"close":1578,"change":185,"percent_change":186,"volume":631,"transactions":9,"vwap":1578},"2025-09-24",36.54,36.541,36.53,{"date":1580,"open":1553,"high":1553,"low":1581,"close":1581,"change":167,"percent_change":684,"volume":692,"transactions":9,"vwap":1581},"2025-09-23",36.535,{"date":1583,"open":1553,"high":1553,"low":1584,"close":1584,"change":246,"percent_change":195,"volume":530,"transactions":9,"vwap":1584},"2025-09-22",36.565,{"date":1586,"open":1587,"high":1531,"low":20,"close":1576,"change":1500,"percent_change":207,"volume":1051,"transactions":9,"vwap":1576},"2025-09-19",36.523,{"date":1589,"open":1590,"high":1578,"low":1590,"close":1591,"change":1537,"percent_change":457,"volume":1051,"transactions":9,"vwap":1591},"2025-09-18",36.513,36.517,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1460,"percent_change":225,"volume":530,"transactions":9,"vwap":1595},"2025-09-17",36.47,36.488,{"date":1597,"open":1594,"high":1598,"low":1594,"close":1598,"change":466,"percent_change":344,"volume":530,"transactions":9,"vwap":1598},"2025-09-16",36.475,{"date":1600,"open":1572,"high":1572,"low":1572,"close":1572,"change":1537,"percent_change":457,"volume":697,"transactions":9,"vwap":1572},"2025-09-15",{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":16,"percent_change":17,"volume":530,"transactions":9,"vwap":1604},"2025-09-12",36.48,36.471,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":297,"volume":846,"transactions":9,"vwap":1608},"2025-09-11",36.38,36.486,0.086,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":270,"percent_change":271,"volume":771,"transactions":9,"vwap":1612},"2025-09-10",36.4,{"date":1614,"open":1607,"high":1607,"low":1607,"close":1607,"change":246,"percent_change":195,"volume":692,"transactions":9,"vwap":1607},"2025-09-09",{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1223,"percent_change":195,"volume":1620,"transactions":9,"vwap":1619},"2025-09-08",36.37,36.35,36.355,6000,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":186,"volume":709,"transactions":9,"vwap":1625},"2025-09-05",36.368,36.31,36.331,-0.004,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":457,"percent_change":933,"volume":692,"transactions":9,"vwap":1629},"2025-09-04",36.335,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":329,"volume":908,"transactions":9,"vwap":1633},"2025-09-03",36.23,36.255,36.22,0.052,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":611,"volume":1146,"transactions":9,"vwap":1639},"2025-09-02",36.179,36.203,36.11,-0.058,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":17,"percent_change":1001,"volume":530,"transactions":9,"vwap":1645},"2025-08-29",36.28,36.261,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1244,"percent_change":195,"volume":697,"transactions":9,"vwap":1649},"2025-08-28",36.27,36.301,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1482,"percent_change":359,"volume":760,"transactions":9,"vwap":1653},"2025-08-27",36.257,36.275,36.24,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":291,"volume":233,"transactions":9,"vwap":1657},"2025-08-26",36.244,0.041,{"date":1660,"open":1632,"high":1632,"low":1639,"close":1639,"change":466,"percent_change":344,"volume":771,"transactions":9,"vwap":1639},"2025-08-25",{"date":1662,"open":1634,"high":1632,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-08-22",36.2,36.228,0.167,0.46,6900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":876,"percent_change":877,"volume":1467,"transactions":9,"vwap":1671},"2025-08-21",36.060001,36.061001,36.040001,{"date":1674,"open":1675,"high":1676,"low":1670,"close":1676,"change":777,"percent_change":216,"volume":627,"transactions":9,"vwap":1676},"2025-08-20",36.080002,36.106,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":316,"volume":1682,"transactions":9,"vwap":1680},"2025-08-19",36.13,36.114,-0.053,8200,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":886,"percent_change":207,"volume":692,"transactions":9,"vwap":1686},"2025-08-18",36.14,36.167,{"date":1688,"open":1689,"high":1690,"low":1685,"close":1691,"change":1692,"percent_change":305,"volume":1509,"transactions":9,"vwap":1691},"2025-08-15",36.15,36.155,36.145,-0.021,{"date":1694,"open":1679,"high":1695,"low":1640,"close":1696,"change":1403,"percent_change":194,"volume":1347,"transactions":9,"vwap":1696},"2025-08-14",36.21,36.166,{"date":1698,"open":1689,"high":1690,"low":1640,"close":1690,"change":1281,"percent_change":359,"volume":1699,"transactions":9,"vwap":1690},"2025-08-13",5400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":255,"volume":1228,"transactions":9,"vwap":1703},"2025-08-12",36.09,36.121,36.081001,0.103,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":647,"percent_change":344,"volume":692,"transactions":9,"vwap":1708},"2025-08-11",36.018002,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1116,"percent_change":514,"volume":233,"transactions":9,"vwap":1711},"2025-08-08",36.044998,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":647,"percent_change":684,"volume":1305,"transactions":9,"vwap":1715},"2025-08-07",35.93,35.943,35.91,{"date":1718,"open":1714,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":867,"volume":1723,"transactions":9,"vwap":1721},"2025-08-06",35.98,35.92,35.97,0.109,4700,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":877,"volume":1730,"transactions":9,"vwap":1728},"2025-08-05",36,35.85,35.861,-0.044,10800,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":944,"percent_change":723,"volume":692,"transactions":9,"vwap":1734},"2025-08-04",35.89,35.905,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":233,"transactions":9,"vwap":1737},"2025-08-01",35.744,-0.174,-0.48,{"date":1741,"open":1719,"high":1719,"low":1742,"close":1742,"change":735,"percent_change":379,"volume":692,"transactions":9,"vwap":1742},"2025-07-31",35.918,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":186,"percent_change":167,"volume":530,"transactions":9,"vwap":1746},"2025-07-30",35.96,35.949,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1136,"percent_change":489,"volume":963,"transactions":9,"vwap":1750},"2025-07-29",36.0099983,35.959,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1460,"percent_change":225,"volume":692,"transactions":9,"vwap":1754},"2025-07-28",35.95,35.955,{"date":1756,"open":1757,"high":1757,"low":1714,"close":1758,"change":1500,"percent_change":207,"volume":661,"transactions":9,"vwap":1758},"2025-07-25",35.944,35.942,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1537,"percent_change":457,"volume":1763,"transactions":9,"vwap":1762},"2025-07-24",35.88,35.919,6200,{"date":1765,"open":1727,"high":1766,"low":1767,"close":1733,"change":1240,"percent_change":1375,"volume":1369,"transactions":9,"vwap":1733},"2025-07-23",35.904,35.83,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":886,"percent_change":207,"volume":841,"transactions":9,"vwap":1771},"2025-07-22",35.74,35.809,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1482,"percent_change":359,"volume":692,"transactions":9,"vwap":1774},"2025-07-21",35.787,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":741,"percent_change":270,"volume":1780,"transactions":9,"vwap":1779},"2025-07-18",35.7,35.79,35.756,31200,{"date":1782,"open":1777,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":797,"volume":760,"transactions":9,"vwap":1783},"2025-07-17",35.75,35.68,0.066,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":834,"volume":709,"transactions":9,"vwap":1789},"2025-07-16",35.63,35.684,0.046,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":585,"volume":692,"transactions":9,"vwap":1793},"2025-07-15",35.638,-0.063,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1403,"percent_change":194,"volume":1194,"transactions":9,"vwap":1798},"2025-07-14",35.66,35.701,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":233,"percent_change":233,"volume":908,"transactions":9,"vwap":1803},"2025-07-11",35.62,35.71,35.69,{"date":1805,"open":1803,"high":1803,"low":1803,"close":1803,"change":270,"percent_change":207,"volume":692,"transactions":9,"vwap":1803},"2025-07-10",{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":811,"percent_change":498,"volume":697,"transactions":9,"vwap":1809},"2025-07-09",35.73,35.67,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1223,"percent_change":195,"volume":233,"transactions":9,"vwap":1812},"2025-07-08",35.596,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":530,"transactions":9,"vwap":1816},"2025-07-07",35.58,35.572,-0.093,-0.26,{"date":1820,"open":1801,"high":1821,"low":1801,"close":1821,"change":1105,"percent_change":867,"volume":171,"transactions":9,"vwap":1821},"2025-07-03",35.665,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1223,"percent_change":195,"volume":846,"transactions":9,"vwap":1825},"2025-07-02",35.46,35.559,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":691,"percent_change":167,"volume":692,"transactions":9,"vwap":1828},"2025-07-01",35.535,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":617,"percent_change":506,"volume":692,"transactions":9,"vwap":1831},"2025-06-30",35.547,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":195,"percent_change":458,"volume":1146,"transactions":9,"vwap":1836},"2025-06-27",35.48,35.52,35.478,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":635,"percent_change":867,"volume":709,"transactions":9,"vwap":1840},"2025-06-26",35.35,35.408,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1319,"percent_change":186,"volume":530,"transactions":9,"vwap":1844},"2025-06-25",35.285,35.303,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":1210,"volume":1467,"transactions":9,"vwap":1848},"2025-06-24",35.299,35.306,35.29,0.183,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1548,"transactions":9,"vwap":1856},"2025-06-23",35.049999,35.135,35.040001,35.123,0.166,0.47,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":-6,"volume":530,"transactions":9,"vwap":1862},"2025-06-20",34.94,34.957,-0.001,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":489,"percent_change":194,"volume":1051,"transactions":9,"vwap":1868},"2025-06-18",34.99,34.995,34.958,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1099,"percent_change":106,"volume":1875,"transactions":9,"vwap":1874},"2025-06-17",34.923,34.95,34.91,34.948,4800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":1882,"volume":1467,"transactions":9,"vwap":1879},"2025-06-16",35.07,35.084,35.029999,0.191,0.55,{"date":1884,"open":1866,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1156,"volume":1888,"transactions":9,"vwap":1886},"2025-06-13",35.09,34.893,-0.198,4500,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":162,"volume":915,"transactions":9,"vwap":1892},"2025-06-12",35.099998,35.091,0.043,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":735,"percent_change":379,"volume":1268,"transactions":9,"vwap":1898},"2025-06-11",35.11,35,35.048,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1537,"percent_change":457,"volume":233,"transactions":9,"vwap":1901},"2025-06-10",35.078999,{"date":1903,"open":1904,"high":1904,"low":1853,"close":1853,"change":1905,"percent_change":506,"volume":627,"transactions":9,"vwap":1853},"2025-06-09",35.060001,0.068,{"date":1907,"open":1866,"high":1866,"low":1908,"close":1908,"change":1909,"percent_change":130,"volume":697,"transactions":9,"vwap":1908},"2025-06-06",34.982,0.206,{"date":1911,"open":1912,"high":1861,"low":1913,"close":1914,"change":1915,"percent_change":1166,"volume":1916,"transactions":9,"vwap":1914},"2025-06-05",34.84,34.76,34.776,-0.114,4100,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1183,"percent_change":489,"volume":908,"transactions":9,"vwap":1921},"2025-06-04",34.87,34.9,34.89,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":111,"volume":692,"transactions":9,"vwap":1924},"2025-06-03",34.888,0.108,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1193,"percent_change":208,"volume":1051,"transactions":9,"vwap":1929},"2025-06-02",34.672,34.78,34.67,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":291,"volume":697,"transactions":9,"vwap":1933},"2025-05-30",34.729,0.037,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":617,"percent_change":458,"volume":530,"transactions":9,"vwap":1938},"2025-05-29",34.66,34.692,{"date":1940,"open":1930,"high":1930,"low":1941,"close":1941,"change":344,"percent_change":685,"volume":692,"transactions":9,"vwap":1941},"2025-05-28",34.623,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":627,"transactions":9,"vwap":1945},"2025-05-27",34.56,34.693,0.348,1.01,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":915,"transactions":9,"vwap":1952},"2025-05-23",34.34,34.44,34.345,-0.129,-0.37,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":233,"percent_change":233,"volume":692,"transactions":9,"vwap":1958},"2025-05-22",34.49,34.474,{"date":1960,"open":1937,"high":1961,"low":1962,"close":1958,"change":1963,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1958},"2025-05-21",34.72,34.45,-0.228,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":316,"volume":627,"transactions":9,"vwap":1968},"2025-05-20",34.725,34.7,34.702,-0.052,{"date":1971,"open":1937,"high":1972,"low":1937,"close":1972,"change":1973,"percent_change":167,"volume":1509,"transactions":9,"vwap":1972},"2025-05-19",34.754,-0.009,{"date":1975,"open":1967,"high":1976,"low":1967,"close":1976,"change":1977,"percent_change":1092,"volume":724,"transactions":9,"vwap":1976},"2025-05-16",34.763,0.111,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1240,"percent_change":1375,"volume":171,"transactions":9,"vwap":1981},"2025-05-15",34.579,34.652,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":741,"percent_change":270,"volume":530,"transactions":9,"vwap":1985},"2025-05-14",34.52,34.571,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":902,"volume":1993,"transactions":9,"vwap":1991},"2025-05-13",34.54,34.64,34.53,34.565,0.149,4000,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":915,"transactions":9,"vwap":1997},"2025-05-12",34.3,34.416,0.555,1.64,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":927,"percent_change":61,"volume":697,"transactions":9,"vwap":2004},"2025-05-09",34,33.82,33.861,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1383,"volume":171,"transactions":9,"vwap":2008},"2025-05-08",33.943,33.878,0.117,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":1568,"percent_change":618,"volume":692,"transactions":9,"vwap":2012},"2025-05-07",33.761,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":1915,"percent_change":2018,"volume":709,"transactions":9,"vwap":2017},"2025-05-06",33.71,33.76,33.705,-0.34,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":1166,"volume":2024,"transactions":9,"vwap":2022},"2025-05-05",33.88,33.819,-0.112,10500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":2031,"volume":1369,"transactions":9,"vwap":2028},"2025-05-02",33.83,33.931,33.81,0.238,0.71,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1304,"percent_change":2038,"volume":1369,"transactions":9,"vwap":2037},"2025-05-01",33.72,33.8,33.68,33.693,0.37,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1463,"percent_change":457,"volume":233,"transactions":9,"vwap":2041},"2025-04-30",33.57,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":255,"volume":915,"transactions":9,"vwap":2045},"2025-04-29",33.41,33.543,33.39,0.096,{"date":177,"open":2049,"high":2050,"low":173,"close":2050,"change":2051,"percent_change":329,"volume":1272,"transactions":9,"vwap":2050},33.4,33.447,0.047]