[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XOCT":3,"homepage-market-summary":24,"stock-historical-XOCT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XOCT","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":16,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},40.445,40.4,40.395,40.45,-0.005,-0.01,1842,36.64,17259.913003984064,99.9,743,{"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":16,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},33.4,15856,5787538.164,20.36,"2025-04-28",[179,182,189,198,206,214,225,231,237,243,252,261,270,276,283,289,298,308,317,325,334,343,352,359,364,372,382,389,397,403,410,416,422,427,433,438,445,451,458,464,471,478,485,492,500,506,513,519,530,538,546,554,563,568,577,585,592,598,603,611,616,621,627,633,639,643,649,655,660,668,674,680,687,694,701,706,713,719,724,731,736,740,745,750,758,764,766,771,774,777,782,787,790,795,798,803,807,812,818,821,826,832,838,843,847,850,855,860,863,866,872,877,881,886,890,894,898,904,906,910,912,917,922,927,933,939,945,951,957,962,968,974,982,989,994,1001,1007,1014,1022,1029,1037,1041,1047,1052,1059,1065,1071,1075,1079,1083,1089,1092,1098,1103,1108,1115,1119,1125,1131,1139,1144,1151,1157,1163,1168,1175,1180,1187,1192,1198,1205,1210,1216,1222,1226,1231,1235,1238,1241,1246,1251,1259,1264,1267,1272,1279,1283,1286,1289,1292,1298,1301,1306,1311,1317,1322,1325,1327,1330,1335,1340,1345,1351,1358,1363,1365,1372,1375,1383,1388,1392,1399,1402,1405,1408,1411,1415,1419,1426,1431,1439,1445,1452,1459,1467,1472,1479,1485,1489,1496,1502,1508,1514,1521,1525,1532,1536,1539,1542,1545,1551,1557,1564,1572,1579,1585,1588,1592,1597,1602,1606,1611,1617,1620,1625,1628,1633,1638,1642,1646,1648,1653,1660,1665,1668,1674,1678,1684,1686,1689,1695,1701,1704,1708,1716,1721,1726,1733,1739,1744,1749,1753,1758,1761,1766,1771,1775,1780,1783,1788,1792,1794,1798,1803,1808,1813,1818,1822,1829,1835,1839,1845,1849,1856,1860,1866,1871,1875,1881,1886,1891,1896,1902,1907,1913,1916,1921,1927,1933,1937,1941,1946,1950,1954,1961,1967,1975,1981,1986,1991,1998,2005,2011,2015,2020,2026,2030,2036,2042,2046,2051,2057,2063,2069,2074,2081,2087,2093,2099,2103,2106,2112,2115,2119,2127,2133,2139,2144,2149,2157,2163,2170,2177,2180,2185],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},25,40.4075,{"date":183,"open":16,"high":16,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",0.0098,0.02,131.7804,18,40.4185,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",40.39,40.4402,0.0002,0,2669.7804,30,40.4043,{"date":199,"open":191,"high":200,"low":191,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",40.44,0.015,0.04,1306.7804,27,40.3924,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":47,"volume":211,"transactions":212,"vwap":213},"2026-10-02",40.38,40.425,0.0399,708.7804,20,40.398,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",40.42,40.43,40.35,40.3851,-0.0149,-0.04,109147.7804,318,40.3979,{"date":226,"open":227,"high":14,"low":218,"close":14,"change":202,"percent_change":47,"volume":228,"transactions":229,"vwap":230},"2026-09-30",40.36,5688.8187,41,40.3544,{"date":232,"open":233,"high":233,"low":234,"close":227,"change":194,"percent_change":194,"volume":235,"transactions":46,"vwap":236},"2026-09-29",40.4208,40.34,25984.8187,40.3655,{"date":238,"open":239,"high":227,"low":239,"close":227,"change":194,"percent_change":194,"volume":240,"transactions":241,"vwap":242},"2026-09-28",40.335,3499.8732,43,40.3205,{"date":244,"open":245,"high":245,"low":246,"close":227,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",40.375,40.33,0.03,0.07,1345.8732,28,40.3423,{"date":253,"open":254,"high":255,"low":254,"close":246,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",40.3,40.355,0.06,0.15,1899.8733,23,40.3378,{"date":262,"open":263,"high":239,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",40.32,40.27,-0.07,-0.17,413079.8732,57,40.2889,{"date":271,"open":227,"high":227,"low":254,"close":234,"change":272,"percent_change":185,"volume":273,"transactions":274,"vwap":275},"2026-09-22",0.01,306275.5198,815,40.323,{"date":277,"open":254,"high":278,"low":279,"close":246,"change":247,"percent_change":248,"volume":280,"transactions":281,"vwap":282},"2026-09-21",40.399,40.2952,3717.5198,48,40.3235,{"date":284,"open":264,"high":285,"low":286,"close":254,"change":247,"percent_change":248,"volume":287,"transactions":196,"vwap":288},"2026-09-18",40.305,40.26,1723.5198,40.2747,{"date":290,"open":291,"high":291,"low":292,"close":264,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",40.2899,40.2401,0.08,0.2,996.5461,35,40.2751,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":61,"volume":305,"transactions":306,"vwap":307},"2026-09-16",40.2001,40.3099,40.17,40.19,-0.02,6450.5461,66,40.2573,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":221,"volume":314,"transactions":315,"vwap":316},"2026-09-15",40.22,40.1812,40.21,-0.015,2693.5461,24,40.2071,{"date":318,"open":319,"high":286,"low":319,"close":320,"change":321,"percent_change":221,"volume":322,"transactions":323,"vwap":324},"2026-09-14",40.1815,40.225,-0.0152,2402.5461,40,40.2377,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",40.235,40.2402,0.0551,0.14,184.5461,19,40.2408,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":180,"vwap":342},"2026-09-10",40.198,40.1416,40.1851,-0.0302,-0.08,1276.5461,40.1837,{"date":344,"open":345,"high":310,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",40.18,40.2153,-0.0249,-0.06,972.5461,26,40.2149,{"date":353,"open":354,"high":328,"low":355,"close":328,"change":17,"percent_change":18,"volume":356,"transactions":357,"vwap":358},"2026-09-08",40.2,40.1902,3811.5461,55,40.2035,{"date":360,"open":301,"high":301,"low":354,"close":361,"change":201,"percent_change":202,"volume":362,"transactions":241,"vwap":363},"2026-09-04",40.2452,3470.5461,40.2294,{"date":365,"open":302,"high":366,"low":302,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",40.2302,0.0351,0.09,1492.5461,33,40.1841,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",40.15,40.2099,40.1951,0.0451,0.11,1524.5701,34,40.1745,{"date":383,"open":384,"high":374,"low":384,"close":374,"change":385,"percent_change":386,"volume":387,"transactions":204,"vwap":388},"2026-09-01",40.1052,-0.0351,-0.09,523.1099,40.1125,{"date":390,"open":391,"high":338,"low":392,"close":338,"change":393,"percent_change":272,"volume":394,"transactions":395,"vwap":396},"2026-08-31",40.16,40.14,0.0051,1094.4633,32,40.1565,{"date":398,"open":392,"high":399,"low":392,"close":345,"change":185,"percent_change":400,"volume":401,"transactions":332,"vwap":402},"2026-08-28",40.185,0.05,583,40.167,{"date":404,"open":405,"high":391,"low":405,"close":391,"change":406,"percent_change":256,"volume":407,"transactions":408,"vwap":409},"2026-08-27",40.11,0.025,346,17,40.1115,{"date":411,"open":412,"high":302,"low":412,"close":413,"change":201,"percent_change":202,"volume":414,"transactions":180,"vwap":415},"2026-08-26",40.08,40.135,1774,40.1222,{"date":417,"open":418,"high":419,"low":412,"close":419,"change":406,"percent_change":256,"volume":420,"transactions":259,"vwap":421},"2026-08-25",40.115,40.12,988,40.1021,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":406,"percent_change":256,"volume":425,"transactions":212,"vwap":426},"2026-08-24",40.095,304,40.0905,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":247,"percent_change":248,"volume":431,"transactions":187,"vwap":432},"2026-08-21",40.105,40.07,332,40.093,{"date":434,"open":412,"high":412,"low":435,"close":435,"change":167,"percent_change":265,"volume":436,"transactions":350,"vwap":437},"2026-08-20",40.04,943,40.0537,{"date":439,"open":435,"high":412,"low":440,"close":430,"change":441,"percent_change":272,"volume":442,"transactions":443,"vwap":444},"2026-08-19",40.0301,0.005,1543,29,40.0673,{"date":446,"open":323,"high":429,"low":323,"close":447,"change":201,"percent_change":202,"volume":448,"transactions":449,"vwap":450},"2026-08-18",40.065,2448,22,40.0461,{"date":452,"open":453,"high":424,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":315,"vwap":457},"2026-08-17",40.05,-0.045,-0.11,4218,40.0916,{"date":459,"open":405,"high":460,"low":453,"close":424,"change":185,"percent_change":400,"volume":461,"transactions":462,"vwap":463},"2026-08-14",40.1488,1906,13,40.1351,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":313,"percent_change":221,"volume":468,"transactions":469,"vwap":470},"2026-08-13",40.03,40.075,1091,9,40.0708,{"date":472,"open":323,"high":473,"low":323,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":212,"vwap":477},"2026-08-12",40.09,0.065,0.16,2771,40.024,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":368,"volume":483,"transactions":187,"vwap":484},"2026-08-11",39.98,40.025,0.035,1370,39.998,{"date":486,"open":323,"high":487,"low":488,"close":489,"change":347,"percent_change":348,"volume":490,"transactions":187,"vwap":491},"2026-08-10",40.0899,39.9801,39.99,2213,40.0237,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":210,"percent_change":47,"volume":497,"transactions":498,"vwap":499},"2026-08-07",39.93,40.0505,40.0149,43289,247,39.9818,{"date":501,"open":480,"high":480,"low":502,"close":502,"change":441,"percent_change":272,"volume":503,"transactions":504,"vwap":505},"2026-08-06",39.975,1370.154,14,39.9781,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":185,"percent_change":400,"volume":510,"transactions":511,"vwap":512},"2026-08-05",39.96,39.97,1960,8,39.9602,{"date":514,"open":494,"high":515,"low":494,"close":515,"change":516,"percent_change":330,"volume":517,"transactions":212,"vwap":518},"2026-08-04",39.95,0.055,1349,39.9437,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",39.86,39.92,39.855,39.895,0.095,0.24,1909,21,39.8742,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":449,"vwap":537},"2026-07-31",39.71,39.8,0.075,0.19,913,39.7556,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":462,"vwap":545},"2026-07-30",39.6,39.725,0.1798,0.45,329,39.6553,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",39.5452,-0.1398,-0.35,83,5,39.6123,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":378,"volume":560,"transactions":561,"vwap":562},"2026-07-28",39.6499,39.685,39.649,0.045,415,10,39.6476,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":406,"percent_change":256,"volume":566,"transactions":504,"vwap":567},"2026-07-27",39.64,146,39.6435,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":47,"volume":574,"transactions":575,"vwap":576},"2026-07-24",39.66,39.7,39.615,0.0384,910,15,39.6701,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",39.5766,-0.1284,-0.32,98,11,39.5961,{"date":586,"open":587,"high":588,"low":570,"close":588,"change":201,"percent_change":202,"volume":589,"transactions":590,"vwap":591},"2026-07-22",39.67,39.705,694,16,39.6735,{"date":593,"open":587,"high":594,"low":587,"close":595,"change":256,"percent_change":257,"volume":596,"transactions":561,"vwap":597},"2026-07-21",39.72,39.69,2038,39.6833,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":272,"percent_change":247,"volume":601,"transactions":462,"vwap":602},"2026-07-20",39.63,129,39.6454,{"date":604,"open":605,"high":587,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":408,"vwap":610},"2026-07-17",39.61,39.62,-0.065,-0.16,1310.814,39.639,{"date":612,"open":613,"high":613,"low":557,"close":557,"change":304,"percent_change":61,"volume":614,"transactions":590,"vwap":615},"2026-07-16",39.7899,1165,39.7431,{"date":617,"open":588,"high":618,"low":588,"close":588,"change":201,"percent_change":202,"volume":619,"transactions":462,"vwap":620},"2026-07-15",39.74,927,39.7148,{"date":622,"open":595,"high":623,"low":565,"close":595,"change":624,"percent_change":378,"volume":625,"transactions":449,"vwap":626},"2026-07-14",39.6951,0.0446,3358,39.6696,{"date":628,"open":540,"high":571,"low":540,"close":602,"change":629,"percent_change":630,"volume":631,"transactions":590,"vwap":632},"2026-07-13",-0.0396,-0.1,3499,39.6707,{"date":634,"open":635,"high":636,"low":635,"close":557,"change":400,"percent_change":637,"volume":638,"transactions":9,"vwap":557},"2026-07-10",39.635,39.73,0.13,300,{"date":640,"open":595,"high":595,"low":635,"close":635,"change":641,"percent_change":475,"volume":642,"transactions":9,"vwap":635},"2026-07-09",0.062,1200,{"date":644,"open":540,"high":540,"low":645,"close":646,"change":647,"percent_change":348,"volume":648,"transactions":9,"vwap":646},"2026-07-08",39.5,39.573,-0.022,1100,{"date":650,"open":600,"high":570,"low":651,"close":652,"change":653,"percent_change":348,"volume":654,"transactions":9,"vwap":652},"2026-07-07",39.56,39.595,-0.025,2800,{"date":656,"open":606,"high":565,"low":652,"close":606,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":606},"2026-07-06",0.109,0.28,3700,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":348,"volume":667,"transactions":9,"vwap":665},"2026-07-02",39.57,39.578,39.49,39.511,-0.024,2100,{"date":669,"open":670,"high":662,"low":670,"close":671,"change":672,"percent_change":293,"volume":673,"transactions":9,"vwap":671},"2026-07-01",39.47,39.535,0.033,20600,{"date":675,"open":664,"high":676,"low":677,"close":678,"change":400,"percent_change":637,"volume":679,"transactions":9,"vwap":678},"2026-06-30",39.53,39.435,39.502,203800,{"date":681,"open":682,"high":664,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-29",39.38,39.452,0.192,0.49,10200,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":340,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-26",39.36,39.42,39.26,-0.2,32400,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":185,"percent_change":400,"volume":700,"transactions":9,"vwap":699},"2026-06-25",39.33,39.37,39.29,39.34,5700,{"date":702,"open":696,"high":697,"low":703,"close":704,"change":441,"percent_change":272,"volume":705,"transactions":9,"vwap":704},"2026-06-24",39.25,39.32,1316000,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":455,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-23",39.31,39.79,39.315,-0.28,256100,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":167,"volume":718,"transactions":9,"vwap":716},"2026-06-22",39.43,39.425,-0.011,400,{"date":720,"open":677,"high":721,"low":677,"close":721,"change":722,"percent_change":526,"volume":723,"transactions":9,"vwap":721},"2026-06-18",39.436,0.096,500,{"date":725,"open":726,"high":727,"low":728,"close":699,"change":729,"percent_change":730,"volume":659,"transactions":9,"vwap":699},"2026-06-17",39.44,39.48,39.301,-0.122,-0.31,{"date":732,"open":670,"high":670,"low":715,"close":733,"change":734,"percent_change":304,"volume":735,"transactions":9,"vwap":733},"2026-06-16",39.462,-0.008,700,{"date":737,"open":726,"high":670,"low":726,"close":670,"change":738,"percent_change":739,"volume":723,"transactions":9,"vwap":670},"2026-06-15",0.165,0.42,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":256,"percent_change":257,"volume":744,"transactions":9,"vwap":743},"2026-06-12",39.23,39.305,900,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":739,"volume":744,"transactions":9,"vwap":748},"2026-06-11",39.049999,39.245,0.166,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-10",39.080002,39.029999,39.078999,-0.114,-0.29,2000,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":718,"transactions":9,"vwap":761},"2026-06-09",39.07,39.193,-0.057,-0.15,{"date":765,"open":691,"high":691,"low":703,"close":703,"change":247,"percent_change":293,"volume":718,"transactions":9,"vwap":703},"2026-06-08",{"date":767,"open":768,"high":768,"low":768,"close":768,"change":692,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-05",39.22,-0.51,100,{"date":772,"open":773,"high":690,"low":689,"close":690,"change":202,"percent_change":47,"volume":735,"transactions":9,"vwap":690},"2026-06-04",39.365,{"date":775,"open":690,"high":690,"low":699,"close":682,"change":653,"percent_change":348,"volume":776,"transactions":9,"vwap":682},"2026-06-03",1700,{"date":778,"open":689,"high":779,"low":780,"close":779,"change":201,"percent_change":202,"volume":781,"transactions":9,"vwap":779},"2026-06-02",39.405,39.35,600,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":441,"percent_change":272,"volume":786,"transactions":9,"vwap":785},"2026-06-01",39.28,39.39,1600,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":202,"percent_change":47,"volume":638,"transactions":9,"vwap":789},"2026-05-29",39.385,{"date":791,"open":785,"high":785,"low":792,"close":793,"change":516,"percent_change":330,"volume":794,"transactions":9,"vwap":793},"2026-05-28",39.3,39.345,5000,{"date":796,"open":698,"high":698,"low":698,"close":698,"change":17,"percent_change":18,"volume":797,"transactions":9,"vwap":698},"2026-05-27",200,{"date":799,"open":691,"high":800,"low":691,"close":800,"change":801,"percent_change":802,"volume":718,"transactions":9,"vwap":800},"2026-05-26",39.295,0.085,0.22,{"date":804,"open":703,"high":703,"low":805,"close":805,"change":406,"percent_change":256,"volume":806,"transactions":9,"vwap":805},"2026-05-22",39.21,1300,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":406,"percent_change":256,"volume":667,"transactions":9,"vwap":810},"2026-05-21",39.14,39.185,39.11,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":757,"transactions":9,"vwap":815},"2026-05-20",39.18,39.16,0.099,0.25,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":666,"percent_change":348,"volume":770,"transactions":9,"vwap":820},"2026-05-19",39.061001,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":18,"percent_change":167,"volume":825,"transactions":9,"vwap":824},"2026-05-18",39.12,39.084999,800,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":825,"transactions":9,"vwap":829},"2026-05-15",39.13,39.095001,-0.051,-0.13,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":330,"volume":781,"transactions":9,"vwap":836},"2026-05-14",39.15,39.135,39.146,0.056,{"date":839,"open":840,"high":811,"low":840,"close":841,"change":185,"percent_change":400,"volume":842,"transactions":9,"vwap":841},"2026-05-13",39,39.09,3500,{"date":844,"open":845,"high":760,"low":840,"close":760,"change":441,"percent_change":272,"volume":846,"transactions":9,"vwap":760},"2026-05-12",39.0099983,19000,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":441,"percent_change":272,"volume":770,"transactions":9,"vwap":849},"2026-05-11",39.064999,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":47,"percent_change":854,"volume":770,"transactions":9,"vwap":853},"2026-05-08",39.02,39.060001,0.26,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":348,"percent_change":763,"volume":859,"transactions":9,"vwap":858},"2026-05-07",38.99,38.96,2500,{"date":861,"open":862,"high":852,"low":862,"close":852,"change":162,"percent_change":111,"volume":781,"transactions":9,"vwap":852},"2026-05-06",39.014999,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":816,"percent_change":854,"volume":770,"transactions":9,"vwap":865},"2026-05-05",38.9,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":608,"volume":871,"transactions":9,"vwap":869},"2026-05-04",38.82,38.801,-0.064,1500,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":482,"percent_change":368,"volume":638,"transactions":9,"vwap":876},"2026-05-01",38.85,38.87,38.865,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":330,"percent_change":880,"volume":718,"transactions":9,"vwap":879},"2026-04-30",38.83,0.36,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":18,"percent_change":167,"volume":718,"transactions":9,"vwap":884},"2026-04-29",38.65,38.69,38.63,{"date":887,"open":888,"high":889,"low":885,"close":889,"change":653,"percent_change":348,"volume":776,"transactions":9,"vwap":889},"2026-04-28",38.64,38.7,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":482,"percent_change":368,"volume":770,"transactions":9,"vwap":893},"2026-04-27",38.68,38.725,{"date":895,"open":896,"high":884,"low":896,"close":884,"change":897,"percent_change":817,"volume":638,"transactions":9,"vwap":884},"2026-04-24",38.67,0.097,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":762,"percent_change":763,"volume":903,"transactions":9,"vwap":902},"2026-04-23",38.53,38.61,38.593,1400,{"date":905,"open":883,"high":883,"low":883,"close":883,"change":162,"percent_change":111,"volume":797,"transactions":9,"vwap":883},"2026-04-22",{"date":907,"open":908,"high":908,"low":900,"close":900,"change":340,"percent_change":909,"volume":797,"transactions":9,"vwap":900},"2026-04-21",38.58,-0.21,{"date":911,"open":908,"high":901,"low":908,"close":901,"change":61,"percent_change":831,"volume":806,"transactions":9,"vwap":901},"2026-04-20",{"date":913,"open":914,"high":914,"low":885,"close":915,"change":162,"percent_change":111,"volume":916,"transactions":9,"vwap":915},"2026-04-17",38.71,38.66,4400,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":474,"percent_change":921,"volume":642,"transactions":9,"vwap":920},"2026-04-16",38.495,38.54,0.17,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":293,"percent_change":926,"volume":797,"transactions":9,"vwap":925},"2026-04-15",38.39,38.475,0.21,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":330,"percent_change":932,"volume":638,"transactions":9,"vwap":931},"2026-04-14",38.4,38.37,38.395,0.37,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":744,"transactions":9,"vwap":936},"2026-04-13",38.07,38.255,0.154,0.4,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":256,"volume":916,"transactions":9,"vwap":943},"2026-04-10",38.14,38.16,38.101,0.021,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":525,"percent_change":817,"volume":950,"transactions":9,"vwap":949},"2026-04-09",37.95,38.11,38.080002,40300,{"date":952,"open":953,"high":954,"low":947,"close":954,"change":955,"percent_change":956,"volume":825,"transactions":9,"vwap":954},"2026-04-08",37.96,37.985,0.443,1.18,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":18,"volume":744,"transactions":9,"vwap":960},"2026-04-07",37.36,37.542,-0.002,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":744,"transactions":9,"vwap":965},"2026-04-06",37.51,37.544,0.087,0.23,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":47,"volume":973,"transactions":9,"vwap":971},"2026-04-02",37.040001,37.457,0.036,2200,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-01",37.385,37.555,37.421,0.153,0.41,2400,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":667,"transactions":9,"vwap":986},"2026-03-31",36.8,37.295,37.268,0.566,1.54,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":763,"volume":638,"transactions":9,"vwap":992},"2026-03-30",36.81,36.702,-0.055,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":825,"transactions":9,"vwap":998},"2026-03-27",36.83,36.745,36.757,-0.319,-0.86,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":806,"transactions":9,"vwap":1004},"2026-03-26",37.28,37.076,-0.326,-0.87,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":723,"transactions":9,"vwap":1011},"2026-03-25",37.44,37.47,37.402,0.119,0.32,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":692,"volume":1021,"transactions":9,"vwap":1019},"2026-03-24",37.245,37.32,37.22,37.283,-0.076,3600,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":981,"transactions":9,"vwap":1026},"2026-03-23",37.53,37.3,37.359,0.244,0.66,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-20",37.21,37.235,37.115,-0.283,-0.76,20800,{"date":1038,"open":1039,"high":1040,"low":959,"close":1040,"change":653,"percent_change":265,"volume":723,"transactions":9,"vwap":1040},"2026-03-19",37.375,37.398,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":797,"transactions":9,"vwap":1044},"2026-03-18",37.535,37.423,-0.249,-0.66,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":802,"volume":638,"transactions":9,"vwap":1050},"2026-03-17",37.61,37.672,0.083,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-16",37.5,37.589,0.218,0.58,5800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":711,"volume":642,"transactions":9,"vwap":1063},"2026-03-13",37.38,37.345,37.371,-0.105,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":638,"transactions":9,"vwap":1068},"2026-03-12",37.48,37.476,-0.246,-0.65,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":185,"volume":770,"transactions":9,"vwap":1073},"2026-03-11",37.722,0.009,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":830,"percent_change":1078,"volume":770,"transactions":9,"vwap":1077},"2026-03-10",37.713,-0.14,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":921,"percent_change":543,"volume":718,"transactions":9,"vwap":1082},"2026-03-09",37.4,37.764,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":718,"transactions":9,"vwap":1086},"2026-03-06",37.622,37.594,-0.258,-0.68,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":455,"percent_change":756,"volume":797,"transactions":9,"vwap":1091},"2026-03-05",37.852,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":642,"transactions":9,"vwap":1095},"2026-03-04",37.961,37.962,0.145,0.38,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":106,"volume":797,"transactions":9,"vwap":1101},"2026-03-03",37.82,37.817,-0.148,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":247,"volume":871,"transactions":9,"vwap":1106},"2026-03-02",37.9,37.965,0.011,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":266,"volume":1114,"transactions":9,"vwap":1111},"2026-02-27",37.91,37.954,37.88,-0.066,4900,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":870,"percent_change":266,"volume":723,"transactions":9,"vwap":1118},"2026-02-26",37.98,38.02,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":638,"transactions":9,"vwap":1122},"2026-02-25",37.99,38.084,0.128,0.34,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":638,"transactions":9,"vwap":1128},"2026-02-24",37.89,37.956,0.196,0.52,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-23",37.8,37.81,37.76,-0.228,-0.6,12900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1012,"percent_change":111,"volume":871,"transactions":9,"vwap":1142},"2026-02-20",37.975,37.988,37.94,{"date":1145,"open":1146,"high":1146,"low":1134,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-19",37.885,37.869,-0.069,-0.18,1900,{"date":1152,"open":1110,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":806,"transactions":9,"vwap":1153},"2026-02-18",37.938,37.831,0.102,0.27,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":378,"volume":744,"transactions":9,"vwap":1160},"2026-02-17",37.71,37.836,37.65,0.042,{"date":1164,"open":1133,"high":1133,"low":1165,"close":1166,"change":1167,"percent_change":167,"volume":797,"transactions":9,"vwap":1166},"2026-02-13",37.742,37.794,-0.013,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-12",38.029999,37.807,-0.215,-0.57,2700,{"date":1176,"open":1118,"high":1177,"low":1117,"close":1178,"change":1179,"percent_change":185,"volume":659,"transactions":9,"vwap":1178},"2026-02-11",38.069,38.021999,0.006,{"date":1181,"open":1182,"high":935,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":781,"transactions":9,"vwap":1184},"2026-02-10",38.049999,38,38.015999,-0.044,-0.12,{"date":1188,"open":1189,"high":1190,"low":1118,"close":1190,"change":1191,"percent_change":475,"volume":718,"transactions":9,"vwap":1190},"2026-02-09",38.040001,38.060001,0.059,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":744,"transactions":9,"vwap":1195},"2026-02-06",37.92,38.00099945,0.308,0.82,{"date":1199,"open":1200,"high":1201,"low":1049,"close":1202,"change":1203,"percent_change":1204,"volume":723,"transactions":9,"vwap":1202},"2026-02-05",37.63,37.703,37.693,-0.164,-0.43,{"date":1206,"open":1105,"high":1105,"low":1207,"close":1208,"change":1209,"percent_change":692,"volume":735,"transactions":9,"vwap":1208},"2026-02-04",37.78,37.857,-0.074,{"date":1211,"open":953,"high":953,"low":1212,"close":1213,"change":1214,"percent_change":909,"volume":1215,"transactions":9,"vwap":1213},"2026-02-03",37.87,37.931,-0.079,2300,{"date":1217,"open":1218,"high":1182,"low":1218,"close":1219,"change":1220,"percent_change":378,"volume":1221,"transactions":9,"vwap":1219},"2026-02-02",37.86,38.0099983,0.041,5400,{"date":1223,"open":953,"high":1224,"low":1127,"close":1224,"change":1225,"percent_change":340,"volume":718,"transactions":9,"vwap":1224},"2026-01-30",37.969,-0.032,{"date":1227,"open":947,"high":1195,"low":1228,"close":1195,"change":1229,"percent_change":386,"volume":1230,"transactions":9,"vwap":1195},"2026-01-29",37.79,-0.035,3900,{"date":1232,"open":1219,"high":1233,"low":1117,"close":1233,"change":1107,"percent_change":247,"volume":1234,"transactions":9,"vwap":1233},"2026-01-28",38.035999,3100,{"date":1236,"open":1189,"high":935,"low":1118,"close":1237,"change":201,"percent_change":202,"volume":654,"transactions":9,"vwap":1237},"2026-01-27",38.025002,{"date":1239,"open":953,"high":1219,"low":947,"close":1219,"change":1240,"percent_change":926,"volume":806,"transactions":9,"vwap":1219},"2026-01-26",0.079,{"date":1242,"open":1243,"high":1213,"low":1127,"close":1213,"change":1244,"percent_change":202,"volume":1245,"transactions":9,"vwap":1213},"2026-01-23",37.93,0.016,8700,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1051,"percent_change":802,"volume":1250,"transactions":9,"vwap":1249},"2026-01-22",37.855,37.915,3300,{"date":1252,"open":1253,"high":1218,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-21",37.75,37.665,37.832,0.201,0.53,3200,{"date":1260,"open":1135,"high":1135,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":723,"transactions":9,"vwap":1261},"2026-01-20",37.631,-0.335,-0.88,{"date":1265,"open":947,"high":1219,"low":1143,"close":1266,"change":406,"percent_change":248,"volume":781,"transactions":9,"vwap":1266},"2026-01-16",37.966,{"date":1268,"open":947,"high":1269,"low":1243,"close":1270,"change":1220,"percent_change":378,"volume":1271,"transactions":9,"vwap":1270},"2026-01-15",37.97,37.941,2900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1105,"change":1277,"percent_change":1078,"volume":1278,"transactions":9,"vwap":1105},"2026-01-14",37.85,37.935,37.763,-0.053,4300,{"date":1280,"open":1110,"high":1281,"low":1110,"close":1281,"change":1282,"percent_change":1186,"volume":797,"transactions":9,"vwap":1281},"2026-01-13",37.953,-0.047,{"date":1284,"open":1141,"high":1183,"low":953,"close":1183,"change":272,"percent_change":247,"volume":1285,"transactions":9,"vwap":1183},"2026-01-12",7800,{"date":1287,"open":1105,"high":1178,"low":1105,"close":1121,"change":47,"percent_change":854,"volume":1288,"transactions":9,"vwap":1121},"2026-01-09",9400,{"date":1290,"open":1218,"high":1127,"low":1218,"close":1127,"change":1291,"percent_change":256,"volume":825,"transactions":9,"vwap":1127},"2026-01-08",0.024,{"date":1293,"open":1249,"high":1249,"low":1294,"close":1295,"change":1296,"percent_change":831,"volume":1297,"transactions":9,"vwap":1295},"2026-01-07",37.83,37.866,-0.049,400300,{"date":1299,"open":1112,"high":1143,"low":1112,"close":1249,"change":400,"percent_change":637,"volume":1300,"transactions":9,"vwap":1249},"2026-01-06",25800,{"date":1302,"open":1100,"high":1212,"low":1100,"close":1303,"change":1304,"percent_change":1305,"volume":973,"transactions":9,"vwap":1303},"2026-01-05",37.865,0.108,0.29,{"date":1307,"open":1228,"high":1308,"low":1253,"close":1309,"change":1310,"percent_change":247,"volume":1258,"transactions":9,"vwap":1309},"2026-01-02",37.796,37.757,0.013,{"date":1312,"open":1134,"high":1134,"low":1313,"close":1314,"change":386,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-12-31",37.73,37.744,-0.24,7200,{"date":1318,"open":1133,"high":1319,"low":1133,"close":1320,"change":1321,"percent_change":921,"volume":744,"transactions":9,"vwap":1320},"2025-12-30",37.835,37.834,0.064,{"date":1323,"open":1228,"high":1112,"low":1324,"close":1324,"change":340,"percent_change":909,"volume":642,"transactions":9,"vwap":1324},"2025-12-29",37.77,{"date":1326,"open":1134,"high":1274,"low":1134,"close":1274,"change":201,"percent_change":202,"volume":825,"transactions":9,"vwap":1274},"2025-12-26",{"date":1328,"open":1329,"high":1329,"low":1319,"close":1319,"change":247,"percent_change":293,"volume":638,"transactions":9,"vwap":1319},"2025-12-24",37.846,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":474,"percent_change":921,"volume":1334,"transactions":9,"vwap":1333},"2025-12-23",37.72,37.805,6700,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1012,"percent_change":1013,"volume":1339,"transactions":9,"vwap":1338},"2025-12-22",37.69,37.74,15600,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":979,"percent_change":980,"volume":1215,"transactions":9,"vwap":1344},"2025-12-19",37.541,37.66,37.621,{"date":1346,"open":1010,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1097,"volume":667,"transactions":9,"vwap":1349},"2025-12-18",37.49,37.43,37.468,0.141,{"date":1352,"open":1353,"high":1353,"low":1017,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-12-17",37.52,37.327,-0.172,-0.46,4800,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":717,"percent_change":167,"volume":1215,"transactions":9,"vwap":1362},"2025-12-16",37.55,37.42,37.499,{"date":1364,"open":1360,"high":1360,"low":1010,"close":964,"change":18,"percent_change":167,"volume":786,"transactions":9,"vwap":964},"2025-12-15",{"date":1366,"open":1367,"high":1368,"low":1369,"close":1353,"change":1370,"percent_change":1371,"volume":903,"transactions":9,"vwap":1353},"2025-12-12",37.54,37.58,37.479,-0.103,-0.27,{"date":1373,"open":1347,"high":1200,"low":1347,"close":1374,"change":972,"percent_change":47,"volume":859,"transactions":9,"vwap":1374},"2025-12-11",37.623,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-10",37.461,37.64,37.587,0.112,0.3,4100,{"date":1384,"open":1385,"high":1367,"low":1009,"close":1386,"change":1387,"percent_change":221,"volume":1230,"transactions":9,"vwap":1386},"2025-12-09",37.504,37.475,-0.014,{"date":1389,"open":1367,"high":1390,"low":1009,"close":1391,"change":1296,"percent_change":831,"volume":1271,"transactions":9,"vwap":1391},"2025-12-08",37.557,37.489,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":47,"volume":1250,"transactions":9,"vwap":1397},"2025-12-05",37.56,37.62,37.515,37.538,0.038,{"date":1400,"open":1401,"high":1353,"low":1009,"close":1054,"change":406,"percent_change":248,"volume":654,"transactions":9,"vwap":1054},"2025-12-04",37.45,{"date":1403,"open":1361,"high":1353,"low":1361,"close":1386,"change":202,"percent_change":378,"volume":1404,"transactions":9,"vwap":1386},"2025-12-03",3800,{"date":1406,"open":1348,"high":1347,"low":959,"close":1407,"change":256,"percent_change":475,"volume":1215,"transactions":9,"vwap":1407},"2025-12-02",37.435,{"date":1409,"open":1348,"high":1067,"low":959,"close":1039,"change":1148,"percent_change":1149,"volume":1410,"transactions":9,"vwap":1039},"2025-12-01",10800,{"date":1412,"open":1081,"high":1413,"low":1081,"close":1413,"change":1414,"percent_change":802,"volume":903,"transactions":9,"vwap":1413},"2025-11-28",37.444,0.081,{"date":1416,"open":1017,"high":1081,"low":1017,"close":1417,"change":1418,"percent_change":817,"volume":1271,"transactions":9,"vwap":1417},"2025-11-26",37.363,0.092,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":1425,"volume":786,"transactions":9,"vwap":1422},"2025-11-25",37.080002,37.271,37.049999,0.131,0.35,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":101,"volume":1250,"transactions":9,"vwap":1429},"2025-11-24",37,37.14,0.328,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":921,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-11-21",36.76,36.91,36.66,36.812,0.46,30700,{"date":1440,"open":1441,"high":1441,"low":20,"close":1442,"change":1443,"percent_change":1088,"volume":1444,"transactions":9,"vwap":1442},"2025-11-20",37.2,36.642,-0.251,6500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":162,"volume":1150,"transactions":9,"vwap":1450},"2025-11-19",36.889,36.94,36.84,36.893,0.044,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1371,"volume":1150,"transactions":9,"vwap":1457},"2025-11-18",36.85,36.95,36.751,36.849,-0.099,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":106,"volume":1466,"transactions":9,"vwap":1464},"2025-11-17",37.11,37.12,36.895,36.948,-0.146,10300,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":201,"percent_change":202,"volume":1316,"transactions":9,"vwap":1471},"2025-11-14",36.99,37.18,37.094002,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1088,"volume":1478,"transactions":9,"vwap":1476},"2025-11-13",37.31,37.051998,37.078999,-0.253,13300,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":-6,"volume":1444,"transactions":9,"vwap":1483},"2025-11-12",37.37,37.29,37.332,-0.001,{"date":1486,"open":1474,"high":1026,"low":1482,"close":1487,"change":1488,"percent_change":256,"volume":642,"transactions":9,"vwap":1487},"2025-11-11",37.333,0.022,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":685,"volume":1495,"transactions":9,"vwap":1493},"2025-11-10",37.225,37.33,37.311,0.181,6200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":400,"percent_change":637,"volume":1501,"transactions":9,"vwap":1499},"2025-11-07",37.0099983,37.13,36.845,16500,{"date":1503,"open":1474,"high":1474,"low":1504,"close":1421,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1421},"2025-11-06",37.060001,-0.168,-0.45,15100,{"date":1509,"open":1510,"high":1017,"low":1031,"close":1511,"change":1512,"percent_change":535,"volume":1513,"transactions":9,"vwap":1511},"2025-11-05",37.289,37.248,0.069,12600,{"date":1515,"open":1516,"high":1516,"low":1499,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-04",37.27,37.179,-0.111,-0.3,80500,{"date":1522,"open":1492,"high":1026,"low":1516,"close":1482,"change":1523,"percent_change":272,"volume":1524,"transactions":9,"vwap":1482},"2025-11-03",0.002,8000,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":368,"volume":1531,"transactions":9,"vwap":1529},"2025-10-31",37.231,37.321,37.288,0.032,3000,{"date":1533,"open":1474,"high":1474,"low":1534,"close":1534,"change":1535,"percent_change":1356,"volume":638,"transactions":9,"vwap":1534},"2025-10-30",37.256,-0.174,{"date":1537,"open":1538,"high":1010,"low":1039,"close":1348,"change":18,"percent_change":167,"volume":1138,"transactions":9,"vwap":1348},"2025-10-29",37.46,{"date":1540,"open":1348,"high":1067,"low":1348,"close":1009,"change":441,"percent_change":272,"volume":1541,"transactions":9,"vwap":1009},"2025-10-28",5600,{"date":1543,"open":1348,"high":1009,"low":1081,"close":1407,"change":637,"percent_change":1425,"volume":1544,"transactions":9,"vwap":1407},"2025-10-27",7400,{"date":1546,"open":1492,"high":1026,"low":1547,"close":1548,"change":1549,"percent_change":67,"volume":1550,"transactions":9,"vwap":1548},"2025-10-24",37.26,37.305,0.123,18600,{"date":1552,"open":1553,"high":1554,"low":1499,"close":1555,"change":1418,"percent_change":817,"volume":1556,"transactions":9,"vwap":1555},"2025-10-23",37.16,37.24,37.182,4500,{"date":1558,"open":1559,"high":1560,"low":1423,"close":1561,"change":1562,"percent_change":1563,"volume":1544,"transactions":9,"vwap":1561},"2025-10-22",37.15,37.19,37.09,-0.097,-0.26,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":247,"volume":1571,"transactions":9,"vwap":1569},"2025-10-21",37.173,37.229,37.131,37.187,0.012,143700,{"date":1573,"open":1574,"high":1018,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-20",37.02,37.175,0.205,0.55,132200,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":272,"percent_change":247,"volume":1584,"transactions":9,"vwap":1583},"2025-10-17",36.985,36.96,36.97,111700,{"date":1586,"open":1587,"high":1469,"low":1448,"close":1582,"change":272,"percent_change":247,"volume":1410,"transactions":9,"vwap":1582},"2025-10-16",36.965,{"date":1589,"open":1590,"high":1469,"low":1591,"close":1455,"change":406,"percent_change":248,"volume":794,"transactions":9,"vwap":1455},"2025-10-15",36.955,36.92,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":17,"percent_change":18,"volume":642,"transactions":9,"vwap":1596},"2025-10-14",36.935,36.9,36.925,{"date":1598,"open":1448,"high":1583,"low":1599,"close":1599,"change":1600,"percent_change":162,"volume":1601,"transactions":9,"vwap":1599},"2025-10-13",36.93,0.043,10500,{"date":1603,"open":1595,"high":1434,"low":1604,"close":1604,"change":1605,"percent_change":348,"volume":1150,"transactions":9,"vwap":1604},"2025-10-10",36.887,-0.023,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1434,"change":1610,"percent_change":185,"volume":786,"transactions":9,"vwap":1434},"2025-10-09",36.86,36.916,0.008,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":185,"volume":1271,"transactions":9,"vwap":1615},"2025-10-08",36.89,36.905,36.902,0.007,{"date":1618,"open":1613,"high":1591,"low":1619,"close":1463,"change":17,"percent_change":18,"volume":1404,"transactions":9,"vwap":1463},"2025-10-07",36.879,{"date":1621,"open":1622,"high":1591,"low":1623,"close":1595,"change":185,"percent_change":400,"volume":1624,"transactions":9,"vwap":1595},"2025-10-06",36.894,36.884,3400,{"date":1626,"open":1434,"high":1434,"low":1627,"close":1627,"change":1074,"percent_change":185,"volume":842,"transactions":9,"vwap":1627},"2025-10-03",36.88,{"date":1629,"open":1630,"high":1463,"low":1631,"close":1632,"change":1523,"percent_change":272,"volume":1357,"transactions":9,"vwap":1632},"2025-10-02",36.87,36.857,36.871,{"date":1634,"open":1635,"high":1613,"low":1454,"close":1636,"change":1074,"percent_change":185,"volume":1637,"transactions":9,"vwap":1636},"2025-10-01",36.865,36.869,9300,{"date":1639,"open":1627,"high":1627,"low":1640,"close":1608,"change":1641,"percent_change":202,"volume":1258,"transactions":9,"vwap":1608},"2025-09-30",36.848,0.014,{"date":1643,"open":1454,"high":1644,"low":1645,"close":1645,"change":1244,"percent_change":202,"volume":903,"transactions":9,"vwap":1645},"2025-09-29",36.855,36.846,{"date":1647,"open":1449,"high":1449,"low":991,"close":996,"change":247,"percent_change":293,"volume":744,"transactions":9,"vwap":996},"2025-09-26",{"date":1649,"open":984,"high":1650,"low":1651,"close":984,"change":185,"percent_change":400,"volume":1652,"transactions":9,"vwap":984},"2025-09-25",36.806,36.79,21600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":221,"volume":1659,"transactions":9,"vwap":1657},"2025-09-24",36.805,36.82,36.78,-0.016,147500,{"date":1661,"open":991,"high":1656,"low":1433,"close":1662,"change":1663,"percent_change":304,"volume":1664,"transactions":9,"vwap":1662},"2025-09-23",36.796,-0.009,204200,{"date":1666,"open":1651,"high":1655,"low":1667,"close":1655,"change":1107,"percent_change":247,"volume":744,"transactions":9,"vwap":1655},"2025-09-22",36.77,{"date":1669,"open":1670,"high":1671,"low":1657,"close":1672,"change":1673,"percent_change":293,"volume":981,"transactions":9,"vwap":1672},"2025-09-19",36.787,36.798,36.794,0.029,{"date":1675,"open":1657,"high":1657,"low":1676,"close":1677,"change":1673,"percent_change":293,"volume":1637,"transactions":9,"vwap":1677},"2025-09-18",36.75,36.765,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":18,"volume":1624,"transactions":9,"vwap":1682},"2025-09-17",36.74,36.72,36.736,-0.004,{"date":1685,"open":1680,"high":1433,"low":1681,"close":1680,"change":185,"percent_change":400,"volume":916,"transactions":9,"vwap":1680},"2025-09-16",{"date":1687,"open":1688,"high":1688,"low":1681,"close":1681,"change":272,"percent_change":247,"volume":1624,"transactions":9,"vwap":1681},"2025-09-15",36.747,{"date":1690,"open":1691,"high":1680,"low":1692,"close":1693,"change":406,"percent_change":248,"volume":1694,"transactions":9,"vwap":1693},"2025-09-12",36.715,36.7,36.71,7900,{"date":1696,"open":1697,"high":1691,"low":1698,"close":1699,"change":1673,"percent_change":293,"volume":1700,"transactions":9,"vwap":1699},"2025-09-11",36.69,36.67,36.685,14200,{"date":1702,"open":1698,"high":1698,"low":20,"close":1703,"change":1488,"percent_change":256,"volume":1495,"transactions":9,"vwap":1703},"2025-09-10",36.656,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1291,"percent_change":248,"volume":1215,"transactions":9,"vwap":1707},"2025-09-09",36.6,36.634,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":368,"volume":1715,"transactions":9,"vwap":1713},"2025-09-08",36.603,36.62,36.59,36.61,0.034,9100,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1179,"percent_change":185,"volume":642,"transactions":9,"vwap":1720},"2025-09-05",36.63,36.54,36.576,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":535,"volume":1382,"transactions":9,"vwap":1724},"2025-09-04",36.5,36.57,0.068,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":330,"volume":1732,"transactions":9,"vwap":1729},"2025-09-03",36.48,36.502,36.43,0.052,16000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":265,"percent_change":140,"volume":1230,"transactions":9,"vwap":1738},"2025-09-02",36.41,36.49,36.36,36.45,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1605,"percent_change":348,"volume":1215,"transactions":9,"vwap":1742},"2025-08-29",36.516,36.52,36.51,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":672,"percent_change":368,"volume":648,"transactions":9,"vwap":1748},"2025-08-28",36.53,36.55,36.543,{"date":1750,"open":1751,"high":1742,"low":1751,"close":1743,"change":944,"percent_change":256,"volume":1752,"transactions":9,"vwap":1743},"2025-08-27",36.47,4700,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":368,"volume":1382,"transactions":9,"vwap":1756},"2025-08-26",36.439,36.489,0.031,{"date":1759,"open":1736,"high":1736,"low":1760,"close":1760,"change":717,"percent_change":167,"volume":903,"transactions":9,"vwap":1760},"2025-08-25",36.458,{"date":1762,"open":1763,"high":1728,"low":1763,"close":1764,"change":1765,"percent_change":1437,"volume":1221,"transactions":9,"vwap":1764},"2025-08-22",36.38,36.469,0.168,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1186,"volume":825,"transactions":9,"vwap":1769},"2025-08-21",36.28,36.301,-0.043,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1167,"percent_change":221,"volume":723,"transactions":9,"vwap":1774},"2025-08-20",36.309,36.344,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":831,"volume":171,"transactions":9,"vwap":1778},"2025-08-19",36.39,36.357,-0.046,{"date":1781,"open":1763,"high":1735,"low":1763,"close":1782,"change":1488,"percent_change":256,"volume":1234,"transactions":9,"vwap":1782},"2025-08-18",36.403,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1167,"percent_change":221,"volume":794,"transactions":9,"vwap":1787},"2025-08-15",36.416,36.37,36.381,{"date":1789,"open":1738,"high":1738,"low":1786,"close":1790,"change":1791,"percent_change":272,"volume":1382,"transactions":9,"vwap":1790},"2025-08-14",36.394,0.004,{"date":1793,"open":1737,"high":1777,"low":1737,"close":1777,"change":247,"percent_change":293,"volume":1174,"transactions":9,"vwap":1777},"2025-08-13",{"date":1795,"open":1796,"high":1737,"low":1796,"close":1737,"change":1797,"percent_change":658,"volume":638,"transactions":9,"vwap":1737},"2025-08-12",36.33,0.103,{"date":1799,"open":1800,"high":1796,"low":1801,"close":1801,"change":1802,"percent_change":61,"volume":1495,"transactions":9,"vwap":1801},"2025-08-11",36.294,36.257,-0.018,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1797,"percent_change":658,"volume":806,"transactions":9,"vwap":1807},"2025-08-08",36.27,36.29,36.275,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":18,"percent_change":167,"volume":667,"transactions":9,"vwap":1812},"2025-08-07",36.18,36.13,36.172,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1418,"percent_change":817,"volume":916,"transactions":9,"vwap":1817},"2025-08-06",36.09,36.186,36.182,{"date":1819,"open":1820,"high":1820,"low":1815,"close":1815,"change":1821,"percent_change":455,"volume":1278,"transactions":9,"vwap":1815},"2025-08-05",36.21,-0.038,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1257,"volume":1828,"transactions":9,"vwap":1826},"2025-08-04",36.07,36.15,36.128,0.189,6800,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1149,"percent_change":1834,"volume":1624,"transactions":9,"vwap":1833},"2025-08-01",36.02,35.925,35.939,-0.5,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1229,"percent_change":630,"volume":859,"transactions":9,"vwap":1838},"2025-07-31",36.2,36.119,{"date":1840,"open":1841,"high":1820,"low":1842,"close":1843,"change":1167,"percent_change":221,"volume":1844,"transactions":9,"vwap":1843},"2025-07-30",36.175,36.101,36.154,4000,{"date":1846,"open":1810,"high":1847,"low":1825,"close":1848,"change":653,"percent_change":265,"volume":667,"transactions":9,"vwap":1848},"2025-07-29",36.196,36.167,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1488,"percent_change":256,"volume":1855,"transactions":9,"vwap":1854},"2025-07-28",36.19,36.195,36.16,36.192,6100,{"date":1857,"open":1811,"high":1858,"low":1811,"close":1859,"change":400,"percent_change":330,"volume":757,"transactions":9,"vwap":1859},"2025-07-25",36.193,36.17,{"date":1861,"open":1862,"high":1851,"low":1863,"close":1864,"change":1074,"percent_change":185,"volume":1865,"transactions":9,"vwap":1864},"2025-07-24",36.135,36.11,36.12,30400,{"date":1867,"open":1824,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":111,"volume":1444,"transactions":9,"vwap":1868},"2025-07-23",36.111,36.060001,0.111,{"date":1872,"open":1873,"high":1869,"low":1873,"close":1874,"change":734,"percent_change":304,"volume":1221,"transactions":9,"vwap":1874},"2025-07-22",35.93,36,{"date":1876,"open":1873,"high":1877,"low":1873,"close":1878,"change":1879,"percent_change":293,"volume":1880,"transactions":9,"vwap":1878},"2025-07-21",36.040001,36.0079994,0.027,9500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1610,"percent_change":185,"volume":903,"transactions":9,"vwap":1884},"2025-07-18",35.95,35.981,35.94,{"date":1887,"open":1888,"high":1888,"low":1883,"close":1889,"change":1890,"percent_change":294,"volume":825,"transactions":9,"vwap":1889},"2025-07-17",35.975,35.973,0.071,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1879,"percent_change":293,"volume":781,"transactions":9,"vwap":1895},"2025-07-16",35.82,35.92,35.902,{"date":1897,"open":1883,"high":1883,"low":1898,"close":1899,"change":1900,"percent_change":340,"volume":1901,"transactions":9,"vwap":1899},"2025-07-15",35.84,35.875,-0.029,10900,{"date":1903,"open":1904,"high":1833,"low":1904,"close":1905,"change":1570,"percent_change":247,"volume":1906,"transactions":9,"vwap":1905},"2025-07-14",35.87,35.904,5500,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":386,"volume":638,"transactions":9,"vwap":1911},"2025-07-11",35.88,35.91,35.892,-0.033,{"date":1914,"open":1894,"high":1832,"low":1915,"close":1832,"change":313,"percent_change":221,"volume":973,"transactions":9,"vwap":1832},"2025-07-10",35.9,{"date":1917,"open":1918,"high":1885,"low":1919,"close":1885,"change":1920,"percent_change":1097,"volume":842,"transactions":9,"vwap":1885},"2025-07-09",35.822,35.79,0.135,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":637,"volume":776,"transactions":9,"vwap":1925},"2025-07-08",35.8,35.808,35.805,0.046,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1064,"percent_change":756,"volume":1382,"transactions":9,"vwap":1932},"2025-07-07",35.75,35.81,35.7,35.759,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":926,"volume":770,"transactions":9,"vwap":1935},"2025-07-03",35.864,0.074,{"date":1938,"open":1923,"high":1939,"low":1940,"close":1919,"change":1731,"percent_change":257,"volume":757,"transactions":9,"vwap":1919},"2025-07-02",35.809,35.723,{"date":1942,"open":1943,"high":1923,"low":1931,"close":1944,"change":18,"percent_change":167,"volume":1945,"transactions":9,"vwap":1944},"2025-07-01",35.76,35.738,18900,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1725,"percent_change":535,"volume":973,"transactions":9,"vwap":1949},"2025-06-30",35.67,35.748,{"date":1951,"open":1931,"high":1931,"low":1952,"close":1953,"change":837,"percent_change":475,"volume":871,"transactions":9,"vwap":1953},"2025-06-27",35.58,35.68,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1305,"volume":825,"transactions":9,"vwap":1959},"2025-06-26",35.63,35.64,35.55,35.624,0.104,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":272,"percent_change":247,"volume":1966,"transactions":9,"vwap":1965},"2025-06-25",35.57,35.461,35.52,453500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":684,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-06-24",35.49,35.56,35.41,35.51,0.54,188800,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1257,"volume":1980,"transactions":9,"vwap":1978},"2025-06-23",35.17,35.318,0.185,20400,{"date":1982,"open":1983,"high":1977,"low":1984,"close":1985,"change":1167,"percent_change":221,"volume":786,"transactions":9,"vwap":1985},"2025-06-20",35.13,35.07,35.133,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":441,"percent_change":272,"volume":700,"transactions":9,"vwap":1990},"2025-06-18",35.2,35.21,35.146,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1531,"transactions":9,"vwap":1995},"2025-06-17",35.235,35.099998,35.141,-0.129,-0.37,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":776,"transactions":9,"vwap":2002},"2025-06-16",35.275,35.24,35.27,0.199,0.57,{"date":2006,"open":1988,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1137,"volume":859,"transactions":9,"vwap":2009},"2025-06-13",35.23,35.049999,35.070999,-0.212,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":1451,"percent_change":162,"volume":171,"transactions":9,"vwap":2014},"2025-06-12",35.25,35.283,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":630,"volume":859,"transactions":9,"vwap":2018},"2025-06-11",35.34,35.239,-0.037,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":802,"volume":654,"transactions":9,"vwap":2023},"2025-06-10",35.265,35.276,35.22,0.078,{"date":2027,"open":1977,"high":2028,"low":1977,"close":2028,"change":2029,"percent_change":400,"volume":776,"transactions":9,"vwap":2028},"2025-06-09",35.198,0.018,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":781,"transactions":9,"vwap":2033},"2025-06-06",35.19,35.18,0.215,0.61,{"date":2037,"open":2038,"high":2032,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":654,"transactions":9,"vwap":2039},"2025-06-05",35.12,34.965,-0.116,-0.33,{"date":2043,"open":1984,"high":2044,"low":1984,"close":2045,"change":1791,"percent_change":272,"volume":638,"transactions":9,"vwap":2045},"2025-06-04",35.15,35.081001,{"date":2047,"open":1983,"high":1983,"low":2048,"close":2049,"change":2050,"percent_change":1425,"volume":973,"transactions":9,"vwap":2049},"2025-06-03",35.040001,35.077,0.122,{"date":2052,"open":2053,"high":296,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1215,"transactions":9,"vwap":2054},"2025-06-02",34.87,34.955,0.063,0.18,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":293,"volume":1234,"transactions":9,"vwap":2060},"2025-05-30",34.85,34.892,34.74,0.028,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1191,"percent_change":921,"volume":776,"transactions":9,"vwap":2068},"2025-05-29",34.9,34.91,34.82,34.864,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":909,"volume":781,"transactions":9,"vwap":2072},"2025-05-28",34.78,34.805,-0.072,{"date":2075,"open":2076,"high":2077,"low":2071,"close":2078,"change":2079,"percent_change":2080,"volume":735,"transactions":9,"vwap":2078},"2025-05-27",34.795,34.89,34.877,0.364,1.05,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1215,"transactions":9,"vwap":2084},"2025-05-23",34.57,34.513,-0.087,-0.25,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":1186,"volume":786,"transactions":9,"vwap":2091},"2025-05-22",34.63,34.75,34.6,-0.041,{"date":2094,"open":2095,"high":2077,"low":2096,"close":2097,"change":1477,"percent_change":2098,"volume":1844,"transactions":9,"vwap":2097},"2025-05-21",34.88,34.59,34.641,-0.73,{"date":2100,"open":2095,"high":2101,"low":2053,"close":2101,"change":2102,"percent_change":266,"volume":744,"transactions":9,"vwap":2101},"2025-05-20",34.894,-0.061,{"date":2104,"open":2105,"high":2054,"low":2105,"close":2054,"change":2029,"percent_change":400,"volume":1271,"transactions":9,"vwap":2054},"2025-05-19",34.86,{"date":2107,"open":2108,"high":2109,"low":2059,"close":2109,"change":2110,"percent_change":543,"volume":2111,"transactions":9,"vwap":2109},"2025-05-16",34.882,34.937,0.157,1800,{"date":2113,"open":2114,"high":2059,"low":2090,"close":2071,"change":293,"percent_change":967,"volume":659,"transactions":9,"vwap":2071},"2025-05-15",34.79,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":455,"volume":638,"transactions":9,"vwap":2117},"2025-05-14",34.7,-0.039,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-05-13",34.67,34.8,34.739,0.149,0.43,23200,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2096,"change":2131,"percent_change":2132,"volume":1278,"transactions":9,"vwap":2096},"2025-05-12",34.49,34.62,0.554,1.63,{"date":2134,"open":380,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":194,"volume":786,"transactions":9,"vwap":2137},"2025-05-09",34.049999,33.99,34.035999,0.001,{"date":2140,"open":380,"high":2141,"low":380,"close":2142,"change":2143,"percent_change":1124,"volume":1174,"transactions":9,"vwap":2142},"2025-05-08",34.13,34.035,0.115,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":256,"percent_change":2056,"volume":871,"transactions":9,"vwap":2147},"2025-05-07",33.81,33.92,33.77,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":659,"transactions":9,"vwap":2154},"2025-05-06",33.89,33.91,33.843,33.86,-0.117,-0.34,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":581,"volume":916,"transactions":9,"vwap":2161},"2025-05-05",33.9,34.07,33.977,-0.109,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":723,"transactions":9,"vwap":2167},"2025-05-02",34.11,34.17,34.085999,0.226,0.67,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2154,"change":2175,"percent_change":1097,"volume":2176,"transactions":9,"vwap":2154},"2025-05-01",33.96,33.98,33.85,0.129,8100,{"date":2178,"open":173,"high":2179,"low":173,"close":2179,"change":202,"percent_change":162,"volume":2111,"transactions":9,"vwap":2179},"2025-04-30",33.731,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":854,"volume":797,"transactions":9,"vwap":2183},"2025-04-29",33.73,33.691,0.089,{"date":177,"open":2186,"high":2186,"low":2187,"close":2188,"change":1821,"percent_change":455,"volume":648,"transactions":9,"vwap":2188},33.64,33.5,33.602]