[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EASG":3,"homepage-market-summary":28,"stock-historical-EASG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"EASG","2026-09-11",{"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},"Xtrackers MSCI EAFE Selection Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},1.11964,"Semi-Annual",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},38.7401,38.96,38.67,38.3862,0.3539,0.92,2941.9105,41.59,32.92,3344.7426736170214,67.1,1972,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},27.27,3356,1224914.5283,26.03,"2025-03-31",[181,184,193,203,213,223,233,243,253,263,273,283,293,303,313,320,329,337,346,354,364,375,385,395,405,413,420,427,436,445,456,465,473,483,493,503,512,520,528,538,547,554,564,571,579,584,591,597,604,610,615,622,630,638,645,654,661,670,677,682,687,691,698,703,709,716,720,727,733,741,748,755,760,766,771,776,782,788,794,801,808,815,821,828,833,839,843,850,858,863,868,876,883,890,899,905,910,916,924,930,936,940,946,952,958,964,971,976,983,989,996,1003,1010,1019,1027,1033,1042,1051,1056,1062,1069,1074,1078,1083,1091,1097,1104,1110,1117,1123,1130,1137,1144,1150,1158,1164,1169,1173,1181,1189,1195,1199,1205,1210,1217,1221,1225,1228,1232,1237,1242,1248,1253,1259,1265,1272,1276,1282,1287,1294,1302,1309,1314,1322,1329,1335,1340,1345,1351,1356,1360,1362,1369,1374,1381,1388,1393,1399,1403,1410,1415,1421,1429,1435,1442,1447,1454,1460,1466,1472,1476,1484,1490,1497,1504,1511,1520,1528,1532,1537,1543,1547,1552,1560,1564,1570,1575,1580,1583,1587,1592,1598,1604,1611,1614,1619,1626,1632,1638,1643,1648,1650,1654,1658,1663,1666,1669,1675,1682,1686,1692,1699,1704,1707,1713,1719,1724,1730,1739,1744,1751,1757,1764,1770,1776,1781,1787,1793,1799,1803,1808,1814,1817,1820,1823,1827,1834,1838,1843,1849,1856,1862,1868,1873,1880,1886,1891,1895,1900,1903,1909,1913,1918,1924,1930,1938,1942,1947,1952,1958,1967,1972,1979,1985,1992,1997,2003,2011,2017,2022,2028,2033,2040,2048,2054,2060,2066,2070,2076,2082,2087,2092,2097,2102,2107,2112,2116,2123,2129,2134,2137,2142,2148,2154,2159,2162,2167,2170,2175,2179,2184,2187,2193,2198,2204,2210,2215,2220,2225,2232,2235,2243,2248,2254,2259,2265,2271,2277,2281,2286,2291,2296,2302,2308,2314,2318,2324,2329,2334,2341,2348,2354,2359,2366,2371,2377,2383,2392,2399,2405,2413,2420,2425,2430,2436],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},75,38.7583,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",38.51,38.34,-0.3238,-0.84,2391.9105,62,38.4355,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-09",38.72,38.78,38.71,-0.4581,-1.17,613.3525,26,38.7511,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-08",39.28,39.46,39.1681,-0.1765,-0.45,982.4235,42,39.2671,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-04",39.23,39.38,39.3446,0.0546,0.14,2205.4843,111,39.3155,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-03",39.26,39.305,39.29,0.37,0.95,2423.6974,92,39.2759,{"date":234,"open":235,"high":17,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-02",38.959,38.8201,38.92,0.22,0.57,4193.8474,132,38.8798,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-01",38.82,39.03,38.7,-0.3905,-1,2182.0194,41,38.8594,{"date":254,"open":255,"high":256,"low":17,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-31",39.2,39.32,39.0905,-0.073,-0.19,7401.6974,163,39.1109,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-28",39.51,39.051,39.1635,-0.0169,-0.04,988.6976,34,39.243,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",39.16,39.1804,39.115,-0.1105,-0.28,1907.8104,30,39.1463,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-26",39.39,39.4,39.2909,-0.2199,-0.56,2428.3594,50,39.3772,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-25",39.425,39.5108,39.4101,0.2111,0.54,1015.3836,39,39.4339,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-24",39.22,39.325,39.2997,0.0297,0.08,3596.1974,48,39.269,{"date":314,"open":256,"high":315,"low":316,"close":316,"change":317,"percent_change":65,"volume":318,"transactions":301,"vwap":319},"2026-08-21",39.47,39.27,0.3499,1607.3024,39.3449,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":201,"vwap":328},"2026-08-20",38.87,38.98,38.9201,-0.1449,-0.37,1144.6974,38.8981,{"date":330,"open":255,"high":255,"low":331,"close":332,"change":333,"percent_change":228,"volume":334,"transactions":335,"vwap":336},"2026-08-19",39.0401,39.065,0.145,1839.6974,65,39.0815,{"date":338,"open":339,"high":340,"low":237,"close":237,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-18",39.129,39.13,-0.4307,-1.09,1604.3354,27,39.0872,{"date":347,"open":315,"high":265,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-17",39.3507,-0.0951,-0.24,7393.6974,58,39.4452,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-14",39.57,39.41,39.4458,-0.055,-0.14,4806.744,43,39.4754,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",39.53,39.54,39.48,39.5008,0.0504,0.13,18315.744,20,39.4811,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-12",39.58,39.445,39.4504,0.765,1.98,3149.744,29,39.4831,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-11",39.35,41.29,38.6854,-0.7451,-1.89,5089.382,77,39.5532,{"date":396,"open":366,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-10",39.94,39.295,39.4305,-0.0336,-0.09,5432.744,67,39.5374,{"date":406,"open":315,"high":315,"low":206,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",39.4641,0.4093,1.05,819.744,49,39.4629,{"date":414,"open":275,"high":275,"low":323,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":201,"vwap":419},"2026-08-06",39.0548,0.0043,0.01,1139.744,39.0408,{"date":421,"open":215,"high":215,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":191,"vwap":426},"2026-08-05",39.0505,0.0672,0.17,1183.744,39.165,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-04",38.76,38.9833,0.3183,0.82,6712.744,32,38.792,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":228,"volume":442,"transactions":443,"vwap":444},"2026-08-03",38.55,39.78,38.665,0.1419,17841.052,110,38.6567,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-31",38.59,38.62,38.23,38.5231,-0.2769,-0.71,8473.744,72,38.4375,{"date":457,"open":438,"high":458,"low":438,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-30",38.83,38.8,0.9083,2.4,3037.744,45,38.7276,{"date":466,"open":467,"high":23,"low":468,"close":468,"change":469,"percent_change":209,"volume":470,"transactions":471,"vwap":472},"2026-07-29",37.92,37.8917,-0.1695,9031.744,56,38.8655,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-28",37.87,38.0612,37.86,0.0262,0.07,1045.744,35,37.9398,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":281,"vwap":492},"2026-07-27",38.29,38.3,37.99,38.035,0.1,0.26,999.205,38.1753,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-24",38.07,38.11,37.935,0.1928,0.51,1593.744,119,38.0289,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-23",37.82,37.7422,-0.4878,-1.28,208.744,23,37.8192,{"date":513,"open":514,"high":514,"low":449,"close":449,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-22",38.36,0.0096,0.03,702.744,22,38.3548,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":201,"vwap":527},"2026-07-21",38.015,38.2204,0.4454,1.18,258.744,38.1,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-20",38.12,37.73,37.775,-0.2748,-0.72,2930.744,33,37.9055,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":518,"vwap":546},"2026-07-17",37.91,38.08,38.0498,-0.1952,-0.51,885.744,38.0081,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":201,"vwap":553},"2026-07-16",38.245,-0.2249,-0.58,268.744,38.281,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":434,"vwap":563},"2026-07-15",38.5,38.56,38.39,38.4699,0.1843,0.48,3415.744,38.4358,{"date":565,"open":556,"high":556,"low":566,"close":566,"change":567,"percent_change":36,"volume":568,"transactions":569,"vwap":570},"2026-07-14",38.2856,0.2756,751.744,60,38.4025,{"date":572,"open":187,"high":187,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-13",38.01,-0.429,-1.12,655.744,31,38.1226,{"date":580,"open":438,"high":438,"low":581,"close":581,"change":582,"percent_change":371,"volume":583,"transactions":9,"vwap":581},"2026-07-10",38.439,0.049,700,{"date":585,"open":586,"high":586,"low":587,"close":558,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":558},"2026-07-09",39.3,38.28,0.355,0.93,2600,{"date":592,"open":593,"high":495,"low":593,"close":488,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":488},"2026-07-08",37.76,-0.252,-0.66,3800,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-07",38.44,38.287,-0.543,-1.4,500,{"date":605,"open":606,"high":458,"low":606,"close":458,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":458},"2026-07-06",38.65,0.412,1.07,1300,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":608,"volume":614,"transactions":9,"vwap":612},"2026-07-02",38.418,0.407,200,{"date":616,"open":617,"high":495,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-01",38.049999,38.011002,-0.338,-0.88,800,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":-6,"volume":629,"transactions":9,"vwap":627},"2026-06-30",38.099998,38.43,38.040001,38.349,-0.001,11700,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":633},"2026-06-29",38.0099983,38.35,38,0.562,1.49,6200,{"date":639,"open":640,"high":467,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-26",37.67,37.788,-0.15,-0.4,4300,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-25",38.13,38.17,37.88,37.938,0.313,0.83,3600,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":621,"transactions":9,"vwap":658},"2026-06-24",37.65,37.57,37.625,0.075,0.2,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-23",37.52,37.62,37.41,37.55,-0.805,-2.1,4400,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":269,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-22",37.099998,39.815,38.355,-0.1,3700,{"date":678,"open":558,"high":679,"low":486,"close":679,"change":680,"percent_change":681,"volume":173,"transactions":9,"vwap":679},"2026-06-18",38.395,-0.365,-0.94,{"date":683,"open":684,"high":684,"low":429,"close":429,"change":685,"percent_change":269,"volume":686,"transactions":9,"vwap":429},"2026-06-17",39.19,-0.015,600,{"date":688,"open":17,"high":17,"low":689,"close":689,"change":690,"percent_change":479,"volume":173,"transactions":9,"vwap":689},"2026-06-16",38.775,0.026,{"date":692,"open":693,"high":323,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-15",38.31,38.749,0.229,0.59,1100,{"date":699,"open":700,"high":448,"low":700,"close":701,"change":702,"percent_change":516,"volume":603,"transactions":9,"vwap":701},"2026-06-12",38.37,38.52,0.013,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-11",38.507,1.152,3.08,400,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-10",37.49,37.355,-0.397,-1.05,2300,{"date":717,"open":657,"high":718,"low":657,"close":718,"change":309,"percent_change":719,"volume":583,"transactions":9,"vwap":718},"2026-06-09",37.752,0.21,{"date":721,"open":722,"high":722,"low":664,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-08",37.731,37.672,0.302,0.81,5900,{"date":728,"open":530,"high":530,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-05",37.37,-1.096,-2.85,3200,{"date":734,"open":735,"high":197,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-04",38.48,38.46,38.466,0.306,0.8,23900,{"date":742,"open":743,"high":633,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-03",38.029999,38.16,-0.184,-0.48,1400,{"date":749,"open":599,"high":599,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-02",38.255,38.344,0.204,0.53,900,{"date":756,"open":647,"high":648,"low":647,"close":757,"change":758,"percent_change":759,"volume":747,"transactions":9,"vwap":757},"2026-06-01",38.14,-0.077,-0.2,{"date":761,"open":700,"high":700,"low":762,"close":763,"change":764,"percent_change":309,"volume":765,"transactions":9,"vwap":763},"2026-05-29",38.18,38.217,0.032,1900,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":479,"volume":621,"transactions":9,"vwap":769},"2026-05-28",38.080002,38.185,0.025,{"date":772,"open":648,"high":648,"low":757,"close":744,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":744},"2026-05-27",-0.135,-0.35,1700,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":126,"percent_change":781,"volume":603,"transactions":9,"vwap":780},"2026-05-26",38.32,38.26,38.295,1.06,{"date":783,"open":743,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":173,"transactions":9,"vwap":785},"2026-05-22",38.060001,37.895,-0.019,-0.05,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":490,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-21",37.48,37.914,0.69,300,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":697,"transactions":9,"vwap":798},"2026-05-20",37.049999,37.655,37.654,0.599,1.62,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":603,"transactions":9,"vwap":805},"2026-05-19",37.09,37.24,37.055,-0.309,-0.83,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":747,"transactions":9,"vwap":812},"2026-05-18",37.4,37.32,37.364,0.323,0.87,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":765,"transactions":9,"vwap":818},"2026-05-15",37.21,37.041,-0.601,-1.6,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":326,"volume":827,"transactions":9,"vwap":825},"2026-05-14",37.7,37.81,37.642,-0.138,2400,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":158,"volume":603,"transactions":9,"vwap":831},"2026-05-13",37.42,37.78,0.279,{"date":834,"open":729,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":754,"transactions":9,"vwap":835},"2026-05-12",37.501,37.27,-0.242,-0.64,{"date":840,"open":477,"high":477,"low":531,"close":841,"change":842,"percent_change":259,"volume":708,"transactions":9,"vwap":841},"2026-05-11",37.743,-0.071,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":697,"transactions":9,"vwap":847},"2026-05-08",37.72,37.94,37.814,0.451,1.21,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-07",37.93,37.33,37.363,-0.653,-1.72,5000,{"date":859,"open":824,"high":860,"low":824,"close":860,"change":861,"percent_change":862,"volume":583,"transactions":9,"vwap":860},"2026-05-06",38.015999,1.007,2.72,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":58,"volume":708,"transactions":9,"vwap":866},"2026-05-05",36.75,37.0089989,0.434,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":715,"transactions":9,"vwap":873},"2026-05-04",36.83,36.91,36.53,36.575,-0.499,-1.35,{"date":877,"open":672,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-01",37.19,37.074001,-0.101,-0.27,4000,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-30",36.7,37.175,0.908,2.5,3400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-29",36.34,36.365,36.24,36.267,-0.288,-0.79,2200,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":620,"volume":715,"transactions":9,"vwap":903},"2026-04-28",36.57,36.545,36.555,-0.324,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":747,"transactions":9,"vwap":907},"2026-04-27",36.879,-0.085,-0.23,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":146,"volume":915,"transactions":9,"vwap":913},"2026-04-24",36.86,36.964,0.141,16500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":807,"volume":923,"transactions":9,"vwap":921},"2026-04-23",36.95,37.18,36.5,36.823,-0.308,10600,{"date":925,"open":803,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":603,"transactions":9,"vwap":926},"2026-04-22",37.131,37.07,0.068,0.18,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":621,"transactions":9,"vwap":933},"2026-04-21",37.22,37.063,-0.687,-1.82,{"date":937,"open":824,"high":824,"low":640,"close":938,"change":939,"percent_change":643,"volume":857,"transactions":9,"vwap":938},"2026-04-20",37.75,-0.151,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":753,"percent_change":945,"volume":621,"transactions":9,"vwap":944},"2026-04-17",38.044998,37.801,37.901,1.42,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":614,"transactions":9,"vwap":949},"2026-04-16",37.44,37.371,-0.144,-0.38,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":957,"volume":775,"transactions":9,"vwap":956},"2026-04-15",37.54,37.351,37.515,0,{"date":959,"open":960,"high":666,"low":960,"close":956,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":956},"2026-04-14",35.66,0.36,0.97,4700,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-13",36.71,37.155,0.202,0.55,4200,{"date":972,"open":918,"high":973,"low":974,"close":975,"change":770,"percent_change":479,"volume":827,"transactions":9,"vwap":975},"2026-04-10",37.16,36.865,36.953,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":747,"transactions":9,"vwap":980},"2026-04-09",36.55,36.94,36.928,-0.024,-0.06,{"date":984,"open":24,"high":985,"low":24,"close":986,"change":987,"percent_change":988,"volume":697,"transactions":9,"vwap":986},"2026-04-08",37.035,36.952,1.364,3.83,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":111,"volume":995,"transactions":9,"vwap":992},"2026-04-07",35.25,35.588,35.07,-0.005,2700,{"date":997,"open":998,"high":960,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":669,"transactions":9,"vwap":1000},"2026-04-06",35.45,35.42,35.593,0.138,0.39,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":775,"transactions":9,"vwap":1007},"2026-04-02",35.23,35.49,35.455,-0.239,-0.67,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-01",35.745,35.93,35.65,35.694,0.553,1.57,2100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-03-31",34.66,35.141,34.525,1.066,3.13,6600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":239,"volume":697,"transactions":9,"vwap":1031},"2026-03-30",34.12,34.21,34.075001,0.192,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-27",34.24,34.27,33.875,33.883,-0.455,-1.33,15100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-26",34.61,34.7,34.09,34.338,-0.746,-2.13,1500,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":614,"transactions":9,"vwap":1053},"2026-03-25",35.084,0.437,1.26,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":793,"transactions":9,"vwap":1059},"2026-03-24",34.26,34.647,-0.023,-0.07,{"date":1063,"open":1064,"high":991,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-23",34.38,34.67,0.735,2.17,10700,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":731,"volume":621,"transactions":9,"vwap":1072},"2026-03-20",34.84,33.935,-0.997,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":842,"percent_change":759,"volume":596,"transactions":9,"vwap":1077},"2026-03-19",34.45,34.932,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":856,"volume":697,"transactions":9,"vwap":1081},"2026-03-18",35.375,35.0029984,-0.612,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":238,"volume":1090,"transactions":9,"vwap":1088},"2026-03-17",35.79,35.81,34.71,35.615,0.077,5500,{"date":1092,"open":1093,"high":1094,"low":999,"close":1094,"change":1095,"percent_change":1096,"volume":609,"transactions":9,"vwap":1094},"2026-03-16",35.46,35.538,0.637,1.83,{"date":1098,"open":1099,"high":1099,"low":1071,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-13",35.53,34.901,-0.481,-1.36,5400,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":708,"transactions":9,"vwap":1107},"2026-03-12",35.495,35.382,-0.493,-1.37,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":686,"transactions":9,"vwap":1113},"2026-03-11",35.848,35.875,35.8,-0.16,-0.44,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":686,"transactions":9,"vwap":1120},"2026-03-10",36.101,36.035,0.054,0.15,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":609,"transactions":9,"vwap":1126},"2026-03-09",35.2,35.981,35.0099983,0.275,0.77,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":747,"transactions":9,"vwap":1134},"2026-03-06",35.61,35.72,35.706,-0.315,-0.87,{"date":1138,"open":892,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-05",36.38,36.021,-0.741,-2.02,6500,{"date":1145,"open":1146,"high":870,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":697,"transactions":9,"vwap":1147},"2026-03-04",36.49,36.762,0.5,1.38,{"date":1151,"open":1152,"high":893,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-03",36.09,35.56,36.262,-1.283,-3.42,3900,{"date":1159,"open":663,"high":1160,"low":729,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-02",37.545,-0.778,-2.03,6300,{"date":1165,"open":735,"high":735,"low":486,"close":1166,"change":1167,"percent_change":1168,"volume":747,"transactions":9,"vwap":1166},"2026-02-27",38.323,-0.047,-0.12,{"date":1170,"open":736,"high":736,"low":762,"close":700,"change":1171,"percent_change":1172,"volume":609,"transactions":9,"vwap":700},"2026-02-26",0.045,0.12,{"date":1174,"open":1175,"high":599,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-25",38.33,37.9,38.325,0.336,0.88,12400,{"date":1182,"open":846,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-24",38.014999,37,37.989,0.116,0.31,5100,{"date":1190,"open":1191,"high":1191,"low":810,"close":1192,"change":759,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-23",37.98,37.873,-0.53,3100,{"date":1196,"open":640,"high":647,"low":640,"close":1197,"change":1198,"percent_change":131,"volume":747,"transactions":9,"vwap":1197},"2026-02-20",38.073002,0.295,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":642,"volume":676,"transactions":9,"vwap":1202},"2026-02-19",37.69,37.778,37.635,-0.057,{"date":1206,"open":824,"high":495,"low":824,"close":1207,"change":1208,"percent_change":1209,"volume":653,"transactions":9,"vwap":1207},"2026-02-18",37.835,-0.069,-0.18,{"date":1211,"open":593,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-02-17",37.904,37.704,-0.065,-0.17,1800,{"date":1218,"open":1219,"high":624,"low":852,"close":1220,"change":957,"percent_change":957,"volume":765,"transactions":9,"vwap":1220},"2026-02-13",37.95,37.969,{"date":1222,"open":625,"high":625,"low":831,"close":1220,"change":1223,"percent_change":1224,"volume":1018,"transactions":9,"vwap":1220},"2026-02-12",-0.421,-1.1,{"date":1226,"open":1175,"high":558,"low":744,"close":558,"change":813,"percent_change":1227,"volume":621,"transactions":9,"vwap":558},"2026-02-11",0.85,{"date":1229,"open":757,"high":757,"low":1230,"close":1230,"change":1231,"percent_change":499,"volume":793,"transactions":9,"vwap":1230},"2026-02-10",38.067001,0.194,{"date":1233,"open":1234,"high":1192,"low":1234,"close":1192,"change":1235,"percent_change":1236,"volume":583,"transactions":9,"vwap":1192},"2026-02-09",37.64,0.558,1.5,{"date":1238,"open":878,"high":1239,"low":878,"close":1240,"change":158,"percent_change":1241,"volume":621,"transactions":9,"vwap":1240},"2026-02-06",37.34,37.315,2.02,{"date":1243,"open":1244,"high":1244,"low":920,"close":873,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":873},"2026-02-05",36.73,-0.431,-1.16,1600,{"date":1249,"open":853,"high":853,"low":1250,"close":1251,"change":1252,"percent_change":238,"volume":732,"transactions":9,"vwap":1251},"2026-02-04",36.97,37.0060005,0.082,{"date":1254,"open":979,"high":979,"low":885,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-03",36.924,-0.127,-0.34,7600,{"date":1260,"open":918,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1247,"transactions":9,"vwap":1261},"2026-02-02",37.050999,36.93,0.157,0.43,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":590,"transactions":9,"vwap":1269},"2026-01-30",37.17,36.888,36.894,-0.318,-0.85,{"date":1273,"open":1250,"high":1274,"low":1250,"close":1274,"change":1275,"percent_change":589,"volume":708,"transactions":9,"vwap":1274},"2026-01-29",37.212,0.342,{"date":1277,"open":979,"high":979,"low":1278,"close":1279,"change":1280,"percent_change":342,"volume":1281,"transactions":9,"vwap":1279},"2026-01-28",36.598,36.87,-0.405,8100,{"date":1283,"open":1284,"high":1285,"low":803,"close":1285,"change":1286,"percent_change":945,"volume":669,"transactions":9,"vwap":1285},"2026-01-27",37.11,37.275,0.521,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":652,"volume":715,"transactions":9,"vwap":1292},"2026-01-26",36.79,36.81,36.72,36.754,0.304,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":424,"volume":1301,"transactions":9,"vwap":1299},"2026-01-23",36.26,36.48,36.13,36.45,0.062,2800,{"date":1303,"open":1304,"high":1299,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1157,"transactions":9,"vwap":1306},"2026-01-22",36.44,36.27,36.388,0.233,0.64,{"date":1310,"open":1114,"high":1311,"low":1312,"close":1311,"change":146,"percent_change":781,"volume":1313,"transactions":9,"vwap":1311},"2026-01-21",36.155,35.74,2000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":775,"transactions":9,"vwap":1319},"2026-01-20",35.88,35.9,35.76,35.775,-0.541,-1.49,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1168,"volume":889,"transactions":9,"vwap":1327},"2026-01-16",36.28,36.37,36.225,36.316,-0.045,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":141,"volume":1050,"transactions":9,"vwap":1333},"2026-01-15",36.39,36.405,36.361,0.115,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":121,"volume":1188,"transactions":9,"vwap":1338},"2026-01-14",36.18,36.246,0.091,{"date":1341,"open":1331,"high":1331,"low":1342,"close":1311,"change":1343,"percent_change":1344,"volume":765,"transactions":9,"vwap":1311},"2026-01-13",36.12,-0.256,-0.7,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":792,"volume":1247,"transactions":9,"vwap":1348},"2026-01-12",36.4,36.411,36.33,0.251,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":116,"volume":882,"transactions":9,"vwap":1354},"2026-01-09",35.98,36.16,0.404,{"date":1357,"open":960,"high":1358,"low":960,"close":1359,"change":950,"percent_change":643,"volume":857,"transactions":9,"vwap":1359},"2026-01-08",35.83,35.756,{"date":1361,"open":1353,"high":1353,"low":1317,"close":1317,"change":1008,"percent_change":595,"volume":653,"transactions":9,"vwap":1317},"2026-01-07",{"date":1363,"open":1364,"high":1365,"low":1152,"close":1366,"change":1367,"percent_change":1368,"volume":889,"transactions":9,"vwap":1366},"2026-01-06",36.14,36.15,36.139,0.16,0.44,{"date":1370,"open":1358,"high":1371,"low":1358,"close":1372,"change":1373,"percent_change":81,"volume":1313,"transactions":9,"vwap":1372},"2026-01-05",35.986,35.979,0.477,{"date":1375,"open":1376,"high":1377,"low":481,"close":1378,"change":651,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-02",35.59,35.62,35.502,0.89,11600,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":644,"transactions":9,"vwap":1385},"2025-12-31",35.32,35.11,35.189,-0.231,-0.65,{"date":1389,"open":1390,"high":999,"low":1005,"close":999,"change":1391,"percent_change":1187,"volume":1392,"transactions":9,"vwap":999},"2025-12-30",35.34,0.111,9600,{"date":1394,"open":1395,"high":640,"low":1125,"close":1396,"change":1397,"percent_change":1115,"volume":1398,"transactions":9,"vwap":1396},"2025-12-29",35.33,35.309,-0.056,9900,{"date":1400,"open":1383,"high":1401,"low":1383,"close":1401,"change":1402,"percent_change":660,"volume":1313,"transactions":9,"vwap":1401},"2025-12-26",35.365,0.071,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":106,"volume":1216,"transactions":9,"vwap":1408},"2025-12-24",35.22,35.295,34.915,35.294,0.02,{"date":1411,"open":1395,"high":1395,"low":1405,"close":1412,"change":1413,"percent_change":1414,"volume":590,"transactions":9,"vwap":1412},"2025-12-23",35.274,0.264,0.75,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1127,"change":1419,"percent_change":1420,"volume":970,"transactions":9,"vwap":1127},"2025-12-22",35.48,34.96,0.104,0.3,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1143,"transactions":9,"vwap":1426},"2025-12-19",34.95,34.978,34.438,34.906,-0.726,-2.04,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1128,"percent_change":131,"volume":596,"transactions":9,"vwap":1434},"2025-12-18",35.655,35.731,35.21,35.632,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1301,"transactions":9,"vwap":1439},"2025-12-17",35.57,35.63,35.357,-0.408,-1.14,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":675,"percent_change":279,"volume":583,"transactions":9,"vwap":1446},"2025-12-16",35.89,35.692,35.765,{"date":1448,"open":1449,"high":1450,"low":1405,"close":1451,"change":1452,"percent_change":44,"volume":1453,"transactions":9,"vwap":1451},"2025-12-15",36.049999,36.060001,35.865,0.354,18000,{"date":1455,"open":1318,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":807,"volume":637,"transactions":9,"vwap":1458},"2025-12-12",35.78,35.5,35.511,-0.298,{"date":1461,"open":960,"high":1462,"low":960,"close":1463,"change":1464,"percent_change":1148,"volume":1465,"transactions":9,"vwap":1463},"2025-12-11",35.85,35.809,0.178,3500,{"date":1467,"open":1383,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":1471,"volume":637,"transactions":9,"vwap":1468},"2025-12-10",35.631,35.077999,0.431,1.22,{"date":1473,"open":1433,"high":998,"low":1125,"close":1125,"change":1474,"percent_change":909,"volume":1475,"transactions":9,"vwap":1125},"2025-12-09",-0.082,14300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":676,"transactions":9,"vwap":1481},"2025-12-08",35.26,35.325,34.571,35.282,-0.203,-0.57,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":417,"volume":1216,"transactions":9,"vwap":1488},"2025-12-05",34.37,35.68,35.485,0.005,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1417,"change":1495,"percent_change":1496,"volume":697,"transactions":9,"vwap":1417},"2025-12-04",35.665,35.71,35.47,0.04,0.11,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":1148,"volume":1503,"transactions":9,"vwap":1500},"2025-12-03",35.415,35.44,35.37,0.175,3000,{"date":1505,"open":1487,"high":1487,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-02",35.17,35.265,0.099,0.28,2500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-01",35.3,35.35,34.48,35.166,-0.195,-0.55,21200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":228,"volume":1527,"transactions":9,"vwap":1525},"2025-11-28",35.27,35.4,35.215,35.361,0.132,1200,{"date":1529,"open":1405,"high":1530,"low":1506,"close":1530,"change":1148,"percent_change":1531,"volume":686,"transactions":9,"vwap":1530},"2025-11-26",35.229,1.44,{"date":1533,"open":1065,"high":1534,"low":1535,"close":1536,"change":724,"percent_change":1179,"volume":857,"transactions":9,"vwap":1536},"2025-11-25",34.77,34.655,34.729,{"date":1538,"open":1539,"high":1539,"low":1058,"close":1540,"change":1541,"percent_change":424,"volume":1542,"transactions":9,"vwap":1540},"2025-11-24",34.43,34.427,0.057,7300,{"date":1544,"open":1545,"high":1486,"low":1046,"close":1486,"change":635,"percent_change":1546,"volume":747,"transactions":9,"vwap":1486},"2025-11-21",34.2,1.66,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":614,"transactions":9,"vwap":1549},"2025-11-20",33.808,-0.532,-1.55,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1168,"volume":1559,"transactions":9,"vwap":1557},"2025-11-19",34.3,34.39,34.18,34.34,-0.042,2900,{"date":1561,"open":1064,"high":1076,"low":1030,"close":1562,"change":1563,"percent_change":820,"volume":1503,"transactions":9,"vwap":1562},"2025-11-18",34.382,-0.558,{"date":1565,"open":1478,"high":1478,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":923,"transactions":9,"vwap":1567},"2025-11-17",34.81,34.94,-0.435,-1.23,{"date":1571,"open":1501,"high":1572,"low":1573,"close":1080,"change":1574,"percent_change":1061,"volume":827,"transactions":9,"vwap":1080},"2025-11-14",35.43,35.31,-0.025,{"date":1576,"open":1377,"high":1577,"low":1578,"close":1523,"change":1568,"percent_change":1579,"volume":726,"transactions":9,"vwap":1523},"2025-11-13",35.769,35.38,-1.21,{"date":1581,"open":1318,"high":1582,"low":1318,"close":1582,"change":719,"percent_change":696,"volume":686,"transactions":9,"vwap":1582},"2025-11-12",35.835,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":151,"percent_change":1586,"volume":614,"transactions":9,"vwap":1585},"2025-11-11",35.625,0.99,{"date":1588,"open":1524,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":409,"volume":596,"transactions":9,"vwap":1589},"2025-11-10",35.275,35.15,0.368,{"date":1593,"open":1594,"high":1567,"low":1021,"close":1595,"change":1596,"percent_change":1597,"volume":173,"transactions":9,"vwap":1595},"2025-11-07",34.75,34.907,0.083,0.24,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":765,"transactions":9,"vwap":1601},"2025-11-06",34.965,34.824,-0.145,-0.41,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":732,"transactions":9,"vwap":1608},"2025-11-05",34.72,35.040001,34.969,0.249,0.72,{"date":1612,"open":1613,"high":1613,"low":1065,"close":1606,"change":951,"percent_change":71,"volume":1163,"transactions":9,"vwap":1606},"2025-11-04",34.82,{"date":1615,"open":1616,"high":1590,"low":1616,"close":1617,"change":1618,"percent_change":787,"volume":1503,"transactions":9,"vwap":1617},"2025-11-03",35.02,35.099998,-0.016,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":765,"transactions":9,"vwap":1623},"2025-10-31",35.24,35.042,35.116,-0.174,-0.49,{"date":1627,"open":1478,"high":1628,"low":1478,"close":1629,"change":1630,"percent_change":1631,"volume":754,"transactions":9,"vwap":1629},"2025-10-30",35.36,35.29,-0.111,-0.31,{"date":1633,"open":1634,"high":960,"low":1635,"close":1636,"change":904,"percent_change":1637,"volume":970,"transactions":9,"vwap":1636},"2025-10-29",35.55,34.56,35.401,-0.91,{"date":1639,"open":960,"high":1456,"low":960,"close":1640,"change":1641,"percent_change":1642,"volume":1465,"transactions":9,"vwap":1640},"2025-10-28",35.725,-0.03,-0.08,{"date":1644,"open":1493,"high":1645,"low":1493,"close":1645,"change":1646,"percent_change":1647,"volume":583,"transactions":9,"vwap":1645},"2025-10-27",35.755,0.225,0.63,{"date":1649,"open":1006,"high":1634,"low":1572,"close":1099,"change":371,"percent_change":228,"volume":1018,"transactions":9,"vwap":1099},"2025-10-24",{"date":1651,"open":1578,"high":1444,"low":1501,"close":1523,"change":1652,"percent_change":51,"volume":1653,"transactions":9,"vwap":1523},"2025-10-23",0.174,13800,{"date":1655,"open":1405,"high":1390,"low":1384,"close":1656,"change":1657,"percent_change":209,"volume":1301,"transactions":9,"vwap":1656},"2025-10-22",35.226,-0.161,{"date":1659,"open":1093,"high":1006,"low":1395,"close":1660,"change":1661,"percent_change":1662,"volume":747,"transactions":9,"vwap":1660},"2025-10-21",35.387,-0.223,-0.63,{"date":1664,"open":1376,"high":1132,"low":1376,"close":1132,"change":1665,"percent_change":158,"volume":747,"transactions":9,"vwap":1132},"2025-10-20",0.261,{"date":1667,"open":1405,"high":1628,"low":1590,"close":1668,"change":1300,"percent_change":929,"volume":747,"transactions":9,"vwap":1668},"2025-10-17",35.349,{"date":1670,"open":1628,"high":1401,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1559,"transactions":9,"vwap":1672},"2025-10-16",35.225,35.287,0.215,0.61,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":158,"volume":963,"transactions":9,"vwap":1680},"2025-10-15",35.060001,35.14,34.941,35.071999,0.257,{"date":1683,"open":1684,"high":1685,"low":1515,"close":1685,"change":1128,"percent_change":739,"volume":676,"transactions":9,"vwap":1685},"2025-10-14",34.55,34.815,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":229,"volume":1050,"transactions":9,"vwap":1689},"2025-10-13",34.52,34.54,34.51,0.325,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":609,"transactions":9,"vwap":1696},"2025-10-10",34.91,34.17,34.215,-0.815,-2.33,{"date":1700,"open":1616,"high":1701,"low":481,"close":1701,"change":1702,"percent_change":1703,"volume":775,"transactions":9,"vwap":1701},"2025-10-09",35.029999,-0.29,-0.82,{"date":1705,"open":1572,"high":1572,"low":1621,"close":1383,"change":1706,"percent_change":121,"volume":596,"transactions":9,"vwap":1383},"2025-10-08",0.088,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":793,"transactions":9,"vwap":1710},"2025-10-07",35.231,35.232,-0.422,-1.18,{"date":1714,"open":1014,"high":1487,"low":1715,"close":1716,"change":1717,"percent_change":1002,"volume":1718,"transactions":9,"vwap":1716},"2025-10-06",35.571,35.654,0.137,5200,{"date":1720,"open":1500,"high":1721,"low":1500,"close":1722,"change":1723,"percent_change":1471,"volume":754,"transactions":9,"vwap":1722},"2025-10-03",35.54,35.517,0.427,{"date":1725,"open":1616,"high":1383,"low":1726,"close":1727,"change":1728,"percent_change":371,"volume":1729,"transactions":9,"vwap":1727},"2025-10-02",34.98,35.09,0.047,14600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-01",35.014999,35.069,34.515,35.042999,0.398,1.15,5300,{"date":1740,"open":1684,"high":1741,"low":1684,"close":1742,"change":489,"percent_change":1743,"volume":732,"transactions":9,"vwap":1742},"2025-09-30",34.65,34.645,0.29,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":121,"volume":1750,"transactions":9,"vwap":1747},"2025-09-29",34.5,34.545,34.46,0.085,8400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1748,"change":151,"percent_change":1756,"volume":747,"transactions":9,"vwap":1748},"2025-09-26",34.42,34.53,34.375,1.03,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1041,"transactions":9,"vwap":1761},"2025-09-25",33.91,34.19,34.11,-0.356,-1.03,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1116,"volume":898,"transactions":9,"vwap":1768},"2025-09-24",34.58,34.4,34.466,-0.154,{"date":1771,"open":1690,"high":1772,"low":1690,"close":1773,"change":1209,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-23",34.88,34.62,-0.52,6700,{"date":1777,"open":1021,"high":1071,"low":1635,"close":1778,"change":1779,"percent_change":1780,"volume":898,"transactions":9,"vwap":1778},"2025-09-22",34.8,0.23,0.67,{"date":1782,"open":1783,"high":1021,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":827,"transactions":9,"vwap":1784},"2025-09-19",34.6,34.57,-0.253,-0.73,{"date":1788,"open":1071,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":228,"volume":1281,"transactions":9,"vwap":1791},"2025-09-18",34.86,33.62,34.823,0.127,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":951,"volume":1798,"transactions":9,"vwap":1796},"2025-09-17",34.83,34.696,-0.134,9100,{"date":1800,"open":1423,"high":1423,"low":1801,"close":1795,"change":1802,"percent_change":675,"volume":765,"transactions":9,"vwap":1795},"2025-09-16",34.785,-0.035,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1743,"percent_change":1807,"volume":583,"transactions":9,"vwap":1806},"2025-09-15",34.76,34.865,0.84,{"date":1809,"open":1784,"high":1810,"low":1688,"close":1811,"change":773,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-12",34.649,34.575,-0.39,12700,{"date":1815,"open":1816,"high":1087,"low":1816,"close":1087,"change":151,"percent_change":88,"volume":747,"transactions":9,"vwap":1087},"2025-09-11",34.615,{"date":1818,"open":1539,"high":1539,"low":1036,"close":1819,"change":685,"percent_change":269,"volume":603,"transactions":9,"vwap":1819},"2025-09-10",34.36,{"date":1821,"open":1822,"high":1755,"low":1822,"close":1755,"change":359,"percent_change":1115,"volume":603,"transactions":9,"vwap":1755},"2025-09-09",34.099998,{"date":1824,"open":1695,"high":1825,"low":1695,"close":1539,"change":1826,"percent_change":65,"volume":596,"transactions":9,"vwap":1539},"2025-09-08",34.47,0.307,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":561,"volume":1247,"transactions":9,"vwap":1832},"2025-09-05",34.14,34.22,34.040001,34.123,0.164,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1293,"percent_change":65,"volume":603,"transactions":9,"vwap":1837},"2025-09-04",33.75,33.959,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1172,"volume":1018,"transactions":9,"vwap":1841},"2025-09-03",33.52,33.655,0.041,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":590,"transactions":9,"vwap":1846},"2025-09-02",33.32,33.614,-0.347,-1.02,{"date":1850,"open":1851,"high":1831,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":889,"transactions":9,"vwap":1853},"2025-08-29",34.029999,33.24,33.961,-0.268,-0.78,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":708,"transactions":9,"vwap":1859},"2025-08-28",34.23,34.229,0.114,0.33,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":350,"volume":995,"transactions":9,"vwap":1866},"2025-08-27",34.02,34.13,34.115,-0.081,{"date":1869,"open":1556,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":1409,"volume":747,"transactions":9,"vwap":1870},"2025-08-26",34.196,34.133,0.008,{"date":1874,"open":1690,"high":1747,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-08-25",33.825,34.188,-0.511,-1.47,7000,{"date":1881,"open":1557,"high":1882,"low":1822,"close":1883,"change":1884,"percent_change":636,"volume":1885,"transactions":9,"vwap":1883},"2025-08-22",34.78,34.699,0.509,8700,{"date":1887,"open":1030,"high":1030,"low":1888,"close":1760,"change":1889,"percent_change":1890,"volume":603,"transactions":9,"vwap":1760},"2025-08-21",34.16,-0.278,-0.81,{"date":1892,"open":1557,"high":1893,"low":1557,"close":1893,"change":1894,"percent_change":961,"volume":686,"transactions":9,"vwap":1893},"2025-08-20",34.468,0.122,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":259,"volume":754,"transactions":9,"vwap":1898},"2025-08-19",34.475,34.346,-0.064,{"date":1901,"open":1058,"high":1902,"low":1058,"close":1902,"change":994,"percent_change":111,"volume":1527,"transactions":9,"vwap":1902},"2025-08-18",34.41,{"date":1904,"open":1076,"high":1795,"low":1905,"close":1906,"change":1907,"percent_change":1414,"volume":1908,"transactions":9,"vwap":1906},"2025-08-15",33.63,34.415,0.255,11400,{"date":1910,"open":1864,"high":1888,"low":1911,"close":1888,"change":1912,"percent_change":1641,"volume":754,"transactions":9,"vwap":1888},"2025-08-14",33.97,-0.011,{"date":1914,"open":1829,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":36,"volume":889,"transactions":9,"vwap":1915},"2025-08-13",34.171,34.060001,0.248,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1471,"volume":715,"transactions":9,"vwap":1922},"2025-08-12",33.71,33.98,33.923,0.409,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1702,"volume":995,"transactions":9,"vwap":1928},"2025-08-11",33.44,33.55,33.514,-0.096,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":239,"volume":1937,"transactions":9,"vwap":1935},"2025-08-08",33.6,33.7,33.45,33.61,0.19,5600,{"date":1939,"open":1940,"high":1940,"low":1845,"close":1941,"change":146,"percent_change":1737,"volume":1527,"transactions":9,"vwap":1941},"2025-08-07",33.53,33.42,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1833,"percent_change":1148,"volume":765,"transactions":9,"vwap":1946},"2025-08-06",32.99,33.085999,33.040001,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":686,"transactions":9,"vwap":1949},"2025-08-05",32.876,-0.083,-0.25,{"date":1953,"open":1954,"high":1944,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":754,"transactions":9,"vwap":1955},"2025-08-04",32.883,32.959,0.441,1.36,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-08-01",32.5,32.68,32.33,32.518,-0.106,-0.32,4100,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":774,"percent_change":1971,"volume":747,"transactions":9,"vwap":1970},"2025-07-31",32.87,32.624,-1.06,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":775,"transactions":9,"vwap":1976},"2025-07-30",33.060001,32.89,32.974,-0.296,-0.89,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1115,"percent_change":746,"volume":1090,"transactions":9,"vwap":1984},"2025-07-29",33.23,33.28,33.21,33.27,{"date":1986,"open":1927,"high":1927,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-07-28",33.38,33.43,-0.546,-1.61,11200,{"date":1993,"open":1836,"high":271,"low":1836,"close":1994,"change":1995,"percent_change":1209,"volume":1996,"transactions":9,"vwap":1994},"2025-07-25",33.976,-0.062,13500,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":583,"transactions":9,"vwap":2000},"2025-07-24",34.128,34.037998,-0.171,-0.5,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-07-23",34.07,34.25,34.209,0.809,2.42,8800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":1264,"volume":173,"transactions":9,"vwap":2014},"2025-07-22",33.29,33.4,33.25,0.143,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":1128,"percent_change":652,"volume":1050,"transactions":9,"vwap":2021},"2025-07-21",33.22,33.378,33.257,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":603,"transactions":9,"vwap":2025},"2025-07-18",33.178,32.982,-0.108,-0.33,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":490,"volume":614,"transactions":9,"vwap":2031},"2025-07-17",33.036999,33.09,0.087,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1936,"volume":754,"transactions":9,"vwap":2038},"2025-07-16",32.88,33.028999,32.79,33.0029984,0.063,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":620,"volume":2047,"transactions":9,"vwap":2045},"2025-07-15",33.13,33.34,32.3,32.94,-0.292,7700,{"date":2049,"open":2050,"high":2051,"low":1974,"close":2052,"change":2053,"percent_change":1642,"volume":583,"transactions":9,"vwap":2052},"2025-07-14",33.12,33.26,33.232,-0.026,{"date":2055,"open":1934,"high":1934,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1313,"transactions":9,"vwap":2057},"2025-07-11",33.19,33.258,-0.386,-1.15,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":371,"volume":644,"transactions":9,"vwap":2064},"2025-07-10",33.54,33.67,33.644,0.044,{"date":2067,"open":2068,"high":1932,"low":2068,"close":1932,"change":2069,"percent_change":299,"volume":754,"transactions":9,"vwap":1932},"2025-07-09",33.49,0.179,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":239,"volume":1313,"transactions":9,"vwap":2073},"2025-07-08",33.14,33.421,33.135,0.191,{"date":2077,"open":2078,"high":1721,"low":2079,"close":1981,"change":2080,"percent_change":2081,"volume":857,"transactions":9,"vwap":1981},"2025-07-07",33.35,33.133,-0.326,-0.97,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":1328,"percent_change":2086,"volume":583,"transactions":9,"vwap":2085},"2025-07-03",33.64,33.556,-0.13,{"date":2088,"open":2078,"high":1689,"low":2078,"close":2089,"change":2090,"percent_change":1779,"volume":2091,"transactions":9,"vwap":2089},"2025-07-02",33.601,0.078,3300,{"date":2093,"open":1940,"high":1761,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":995,"transactions":9,"vwap":2094},"2025-07-01",33.523,-0.157,-0.47,{"date":2098,"open":1926,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":1647,"volume":1026,"transactions":9,"vwap":2099},"2025-06-30",33.68,33.391,0.211,{"date":2103,"open":2015,"high":2104,"low":2015,"close":2104,"change":2105,"percent_change":2106,"volume":1937,"transactions":9,"vwap":2104},"2025-06-27",33.469,0.364,1.1,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":724,"percent_change":21,"volume":676,"transactions":9,"vwap":2111},"2025-06-26",32.93,33.15,33.105,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":1386,"percent_change":1344,"volume":603,"transactions":9,"vwap":2115},"2025-06-25",32.73,32.803,{"date":2117,"open":2118,"high":1974,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":889,"transactions":9,"vwap":2120},"2025-06-24",32.995,32.81,33.034,0.391,1.2,{"date":2124,"open":2044,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":652,"volume":596,"transactions":9,"vwap":2127},"2025-06-23",32.66,32.2,32.643,0.269,{"date":2130,"open":1960,"high":1960,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":676,"transactions":9,"vwap":2131},"2025-06-20",32.374,-0.866,-2.61,{"date":2135,"open":2136,"high":2136,"low":1852,"close":1852,"change":1121,"percent_change":1367,"volume":1216,"transactions":9,"vwap":1852},"2025-06-18",33.439,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":746,"percent_change":2141,"volume":775,"transactions":9,"vwap":2140},"2025-06-17",33.46,33.186,-1.43,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":1001,"percent_change":2147,"volume":775,"transactions":9,"vwap":2146},"2025-06-16",33.72,33.86,33.666,0.41,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2096,"percent_change":2153,"volume":1050,"transactions":9,"vwap":2152},"2025-06-13",33.65,33.76,33.528,-1.38,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":432,"volume":793,"transactions":9,"vwap":2157},"2025-06-12",33.99,33.998,0.278,{"date":2160,"open":2161,"high":2161,"low":2144,"close":2144,"change":1397,"percent_change":1215,"volume":1738,"transactions":9,"vwap":2144},"2025-06-11",33.9,{"date":2163,"open":2084,"high":2164,"low":2084,"close":2165,"change":2166,"percent_change":1187,"volume":754,"transactions":9,"vwap":2165},"2025-06-10",33.79,33.776,0.106,{"date":2168,"open":2164,"high":2164,"low":1927,"close":2063,"change":2169,"percent_change":1122,"volume":898,"transactions":9,"vwap":2063},"2025-06-09",0.051,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":239,"volume":708,"transactions":9,"vwap":2173},"2025-06-06",33.66,33.619,0.189,{"date":2176,"open":2177,"high":2177,"low":2178,"close":1988,"change":1867,"percent_change":350,"volume":1157,"transactions":9,"vwap":1988},"2025-06-05",33.57,33.33,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":719,"percent_change":1647,"volume":1018,"transactions":9,"vwap":2183},"2025-06-04",33.47,33.56,33.511,{"date":2185,"open":1845,"high":2078,"low":1982,"close":2186,"change":1847,"percent_change":1763,"volume":898,"transactions":9,"vwap":2186},"2025-06-03",33.301,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":1591,"percent_change":2192,"volume":590,"transactions":9,"vwap":2191},"2025-06-02",34.9,33.36,33.648,1.11,{"date":2194,"open":1984,"high":1982,"low":2195,"close":1982,"change":2196,"percent_change":929,"volume":2197,"transactions":9,"vwap":1982},"2025-05-30",33.029999,0.061,6800,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":969,"volume":1194,"transactions":9,"vwap":2202},"2025-05-29",33.125,33.93,33.219,0.183,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":1568,"percent_change":2209,"volume":2047,"transactions":9,"vwap":2208},"2025-05-28",33.02,33.075001,33.035999,-1.3,{"date":2211,"open":1840,"high":2182,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":754,"transactions":9,"vwap":2212},"2025-05-27",33.471,0.499,1.51,{"date":2216,"open":2217,"high":1983,"low":2217,"close":2218,"change":2219,"percent_change":424,"volume":1510,"transactions":9,"vwap":2218},"2025-05-23",32.82,32.972,0.056,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2053,"percent_change":1642,"volume":173,"transactions":9,"vwap":2224},"2025-05-22",32.69,33.0099983,32.916,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":1510,"transactions":9,"vwap":2229},"2025-05-21",33.099998,33.255,32.942,-0.328,-0.99,{"date":2233,"open":2006,"high":2006,"low":2206,"close":1984,"change":2234,"percent_change":1379,"volume":644,"transactions":9,"vwap":1984},"2025-05-20",0.292,{"date":2236,"open":2119,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-05-19",33.049999,32.806,32.978,0.298,0.91,5800,{"date":2244,"open":2245,"high":1961,"low":2245,"close":1961,"change":2246,"percent_change":2247,"volume":609,"transactions":9,"vwap":1961},"2025-05-16",32.54,0.028,0.09,{"date":2249,"open":2125,"high":2114,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":747,"transactions":9,"vwap":2251},"2025-05-15",32.645,32.652,0.352,1.09,{"date":2255,"open":2256,"high":2256,"low":2044,"close":2044,"change":2257,"percent_change":2258,"volume":583,"transactions":9,"vwap":2044},"2025-05-14",32.63,-0.249,-0.77,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":1779,"volume":173,"transactions":9,"vwap":2263},"2025-05-13",32.52,32.59,32.549,0.076,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":660,"percent_change":2270,"volume":1510,"transactions":9,"vwap":2268},"2025-05-12",32.47,32.473,32.352,0.62,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":1148,"volume":889,"transactions":9,"vwap":2275},"2025-05-09",32.23,32.44,32.273,0.159,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":1483,"volume":603,"transactions":9,"vwap":2279},"2025-05-08",32.114,-0.183,{"date":2282,"open":2044,"high":2283,"low":2284,"close":2285,"change":1899,"percent_change":759,"volume":754,"transactions":9,"vwap":2285},"2025-05-07",32.388,32.28,32.297,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":1965,"volume":686,"transactions":9,"vwap":2289},"2025-05-06",32.37,32.361,-0.104,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1596,"percent_change":490,"volume":173,"transactions":9,"vwap":2295},"2025-05-05",32.58,32.39,32.465,{"date":2297,"open":2298,"high":2298,"low":2273,"close":2299,"change":2300,"percent_change":2301,"volume":970,"transactions":9,"vwap":2299},"2025-05-02",32.46,32.382,0.557,1.75,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":826,"percent_change":2307,"volume":1050,"transactions":9,"vwap":2306},"2025-05-01",31.924,31.775,31.825,-0.43,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":371,"volume":686,"transactions":9,"vwap":2312},"2025-04-30",31.83,32.060001,31.963,0.043,{"date":2315,"open":2316,"high":2316,"low":2316,"close":2316,"change":1402,"percent_change":238,"volume":2317,"transactions":9,"vwap":2316},"2025-04-29",31.92,100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":753,"volume":857,"transactions":9,"vwap":2321},"2025-04-28",31.6,31.849,31.59,0.169,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":1391,"percent_change":151,"volume":609,"transactions":9,"vwap":2328},"2025-04-25",31.37,31.72,31.68,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":636,"volume":686,"transactions":9,"vwap":2332},"2025-04-24",31.2,31.569,0.465,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":516,"volume":1018,"transactions":9,"vwap":2339},"2025-04-23",31.24,31.425,31.08,31.104,0.009,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2347,"volume":1527,"transactions":9,"vwap":2345},"2025-04-22",30.94,31.165,31.094999,0.622,2.04,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1518,"volume":1738,"transactions":9,"vwap":2352},"2025-04-21",30.84,30.32,30.473,-0.167,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":146,"percent_change":1055,"volume":970,"transactions":9,"vwap":2358},"2025-04-17",30.6,30.85,30.64,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":1050,"transactions":9,"vwap":2363},"2025-04-16",30.48,30.569,30.26,-0.164,-0.54,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2370,"change":1665,"percent_change":814,"volume":1216,"transactions":9,"vwap":2370},"2025-04-15",30.51,30.55,30.424,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":608,"volume":827,"transactions":9,"vwap":2375},"2025-04-14",29.88,30.239,30.163,0.319,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1527,"transactions":9,"vwap":2380},"2025-04-11",29.33,29.844,0.744,2.56,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-04-10",29.049999,29.26,28.51,29.1,-0.471,-1.59,7100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":2397,"percent_change":2398,"volume":637,"transactions":9,"vwap":2395},"2025-04-09",27.76,29.571,27.57,1.96,7.1,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2095,"percent_change":1483,"volume":2404,"transactions":9,"vwap":2403},"2025-04-08",28.6,28.705,27.611,12500,{"date":2406,"open":2407,"high":2408,"low":175,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-04-07",27.54,28.81,27.768,-0.638,-2.25,11900,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":970,"transactions":9,"vwap":2417},"2025-04-04",29.82,28.38,28.406,-1.867,-6.17,{"date":2421,"open":2356,"high":2358,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":1503,"transactions":9,"vwap":2422},"2025-04-03",30.273,-0.677,-2.19,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":126,"volume":827,"transactions":9,"vwap":2428},"2025-04-02",30.65,30.95,0.124,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1509,"volume":747,"transactions":9,"vwap":2434},"2025-04-01",30.855,30.725,30.826,0.086,{"date":179,"open":2437,"high":2438,"low":2439,"close":2440,"change":1495,"percent_change":371,"volume":2441,"transactions":9,"vwap":2440},30.7,30.87,30.58,30.74,9500]