[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EYEG":3,"homepage-market-summary":28,"stock-historical-EYEG":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"EYEG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"AB Corporate Bond ETF","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Encinitas, CA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},4.935,1.6404,"Monthly",{"close":18,"open":19,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},33.2401,33.24,33.3298,-0.0897,-0.27,3215.052,36.63,1008.238454928,0,533,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":12,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":19,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":18,"start_date":177,"end_date":5},803,293159.613732,-3.89,"2025-04-22",[179,182,191,200,207,216,225,233,242,250,257,265,275,284,291,299,306,314,324,331,337,347,353,359,369,376,383,389,398,406,415,425,432,438,444,450,461,468,476,484,492,501,510,518,524,530,536,545,551,557,563,570,578,584,592,598,605,611,618,625,631,635,639,643,646,651,659,666,671,675,678,685,689,694,699,703,706,710,714,719,723,727,730,735,739,744,749,756,759,766,771,775,780,784,789,792,798,802,806,811,814,820,823,827,832,836,839,842,846,850,853,856,860,864,869,875,878,882,886,893,896,900,904,907,911,914,918,921,926,932,936,940,945,948,952,955,960,963,967,971,974,981,984,988,992,997,1002,1005,1011,1015,1020,1024,1027,1029,1032,1037,1041,1045,1047,1049,1053,1056,1060,1063,1068,1070,1073,1076,1079,1083,1087,1090,1093,1096,1099,1103,1107,1113,1118,1121,1125,1129,1131,1134,1137,1139,1142,1144,1146,1150,1154,1159,1162,1165,1168,1171,1174,1180,1183,1187,1190,1193,1199,1205,1208,1212,1215,1217,1221,1225,1231,1236,1240,1243,1246,1249,1253,1256,1259,1261,1264,1268,1272,1275,1278,1281,1284,1286,1288,1292,1298,1302,1307,1311,1315,1319,1323,1327,1330,1333,1336,1340,1343,1346,1349,1353,1357,1359,1365,1371,1375,1378,1381,1383,1386,1389,1393,1395,1397,1400,1402,1405,1407,1411,1415,1419,1422,1428,1432,1435,1438,1440,1442,1445,1449,1453,1455,1458,1462,1465,1469,1472,1474,1476,1479,1482,1485,1489,1492,1496,1501,1505,1509,1512,1514,1516,1520,1525,1529,1532,1535,1539,1541,1544,1548,1551,1555,1557,1559,1562,1564,1566,1571,1575,1578,1581,1583,1586,1589,1593,1596,1599,1601,1604,1606,1609,1611,1615,1619,1621,1625,1628,1631,1633,1636,1639,1642,1645,1649,1653,1658,1663,1666,1669,1673,1676,1679,1682,1685,1687,1691,1694,1697,1702,1704,1706,1710,1713,1720,1724,1726,1728,1732,1735,1738],{"date":5,"open":19,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},36,33.2521,{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",33.35,33.32,-0.054,-0.16,216.4985,19,33.3263,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",33.455,33.3838,-0.0552,-0.17,764.5275,16,33.4546,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":198,"vwap":206},"2026-09-29",33.439,-0.0159,-0.05,16.4985,33.444,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",33.46,33.4549,-0.204,-0.61,236.4985,20,33.4583,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":105,"volume":222,"transactions":223,"vwap":224},"2026-09-25",33.65,33.67,33.6589,0.0188,265.4985,27,33.6517,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":223,"vwap":232},"2026-09-24",33.79,33.6401,-0.1804,-0.53,316.5275,33.7216,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",34.0799,33.8205,-0.3295,-0.96,951.5275,21,34.0052,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",34.15,0.005,0.01,39.08615,17,34.1628,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":198,"vwap":256},"2026-09-21",34.145,0.07,0.21,105.4985,34.1386,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",34.075,-0.1093,-0.32,41.2854,22,34.0445,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",34.13,34.1843,34.1299,0.1798,0.53,746.2854,23,34.1358,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":223,"vwap":283},"2026-09-16",34.085,34.09,34.0045,0.0338,0.1,586.3144,34.0821,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":262,"transactions":289,"vwap":290},"2026-09-15",33.9707,-0.0143,-0.04,15,33.9466,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":-6,"volume":296,"transactions":297,"vwap":298},"2026-09-14",34.03,33.985,-0.0003,123.2854,18,34.0179,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":248,"vwap":305},"2026-09-11",33.9853,-0.0238,-0.07,19.8456,34.0404,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",34.0091,-0.2549,-0.74,13.8456,14,34.059,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",34.37,34.26,34.264,-0.116,-0.34,2638.8456,41,34.2744,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":246,"volume":328,"transactions":329,"vwap":330},"2026-09-08",34.38,0.0036,22.889882,24,34.3879,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":-6,"volume":335,"transactions":297,"vwap":336},"2026-09-04",34.3764,-0.0008,23.8456,34.3886,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",34.41,34.35,34.3772,0.0381,0.11,1654.8456,34,34.3804,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":281,"volume":351,"transactions":289,"vwap":352},"2026-09-02",34.3391,0.0341,14.8456,34.3396,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":310,"volume":357,"transactions":189,"vwap":358},"2026-09-01",34.305,-0.2561,27.8456,34.3404,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",34.56,34.585,34.5611,-0.0369,-0.11,1816.8456,38,34.5727,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":289,"vwap":375},"2026-08-28",34.598,-0.107,-0.31,36.8456,34.6166,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":246,"volume":381,"transactions":289,"vwap":382},"2026-08-27",34.685,34.705,0.0045,169.8456,34.6862,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":303,"volume":387,"transactions":289,"vwap":388},"2026-08-26",34.7005,-0.0245,58.8456,34.7117,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",34.61,34.725,0.1675,0.48,2084.8456,26,34.6506,{"date":399,"open":361,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":240,"vwap":405},"2026-08-24",34.58,34.5575,0.0625,0.18,418.8456,34.5693,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":223,"vwap":414},"2026-08-21",34.5,34.49,34.495,-0.0283,-0.08,662.8456,34.4969,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":180,"vwap":424},"2026-08-20",34.53,34.54,34.52,34.5233,-0.1314,-0.38,2107.8456,34.5351,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":189,"vwap":431},"2026-08-19",34.6547,0.1725,0.5,18.8456,34.6469,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":105,"volume":436,"transactions":223,"vwap":437},"2026-08-18",34.4822,0.0222,68.8456,34.4261,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":22,"volume":442,"transactions":273,"vwap":443},"2026-08-17",34.46,-0.095,30.8456,34.5097,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":373,"volume":448,"transactions":214,"vwap":449},"2026-08-14",34.555,-0.1075,62.8456,34.5681,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",34.66,34.67,34.65,34.6625,0.1175,0.34,1303.8456,32,34.6619,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":248,"vwap":467},"2026-08-12",34.545,0.0397,0.12,16.0765,34.5763,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":214,"vwap":475},"2026-08-11",34.51,34.5053,0.0157,0.05,260.0765,34.5116,{"date":477,"open":419,"high":419,"low":440,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",34.4896,-0.1412,-0.41,1635.1915,29,34.4733,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":263,"vwap":491},"2026-08-07",34.62,34.6308,0.0468,0.14,150.0765,34.6249,{"date":493,"open":494,"high":391,"low":361,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-06",34.6,34.584,-0.101,-0.29,1723.0765,55,34.5911,{"date":502,"open":503,"high":504,"low":452,"close":378,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",34.69,34.7,-0.0118,-0.03,1470.0765,42,34.6893,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":50,"volume":515,"transactions":516,"vwap":517},"2026-08-04",34.6601,34.6968,0.1677,1923.0765,45,34.6721,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":466,"transactions":297,"vwap":523},"2026-08-03",34.5291,-0.0447,-0.13,34.508,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":187,"volume":528,"transactions":198,"vwap":529},"2026-07-31",34.5738,-0.0547,59.0765,34.5956,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":489,"volume":534,"transactions":189,"vwap":535},"2026-07-30",34.6285,0.048,21.0765,34.6227,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":214,"vwap":544},"2026-07-29",34.68,34.575,34.5805,-0.1445,-0.42,416.0765,34.6277,{"date":546,"open":547,"high":392,"low":547,"close":392,"change":548,"percent_change":549,"volume":550,"transactions":189,"vwap":547},"2026-07-28",34.72,0.0969,0.28,219.0765,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":534,"transactions":263,"vwap":556},"2026-07-27",34.6281,0.0541,0.16,34.6328,{"date":558,"open":486,"high":486,"low":559,"close":559,"change":560,"percent_change":253,"volume":561,"transactions":396,"vwap":562},"2026-07-24",34.574,0.024,597.0882,34.6036,{"date":564,"open":418,"high":565,"low":418,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":329,"vwap":569},"2026-07-23",34.55,-0.125,-0.36,521.0765,34.5398,{"date":571,"open":503,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":263,"vwap":577},"2026-07-22",34.6901,34.675,-0.0783,-0.23,417.0765,34.6902,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":22,"volume":582,"transactions":189,"vwap":583},"2026-07-21",34.7533,-0.0948,60.1265,34.7627,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":263,"vwap":591},"2026-07-20",34.86,34.8481,-0.0969,-0.28,220.1265,34.8556,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":253,"volume":596,"transactions":214,"vwap":597},"2026-07-17",34.945,0.025,524.1545,34.9457,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":303,"volume":603,"transactions":329,"vwap":604},"2026-07-16",34.93,34.92,-0.025,416.005,34.9257,{"date":606,"open":594,"high":594,"low":594,"close":594,"change":607,"percent_change":608,"volume":609,"transactions":198,"vwap":610},"2026-07-15",0.1166,0.33,15.1265,34.9088,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":248,"vwap":617},"2026-07-14",34.8284,0.0691,0.2,16.1265,34.812,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":248,"vwap":624},"2026-07-13",34.7593,-0.1207,-0.35,18.1265,34.8211,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",34.88,-0.071,-0.2,100,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":473,"volume":630,"transactions":9,"vwap":633},"2026-07-09",34.951,0.019,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":196,"volume":630,"transactions":9,"vwap":637},"2026-07-08",34.932,-0.058,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":575,"percent_change":642,"volume":630,"transactions":9,"vwap":641},"2026-07-07",34.99,-0.65,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":245,"percent_change":246,"volume":630,"transactions":9,"vwap":645},"2026-07-06",35.22,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":630,"transactions":9,"vwap":648},"2026-07-02",35.215,0.086,0.24,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-01",35.16,35.125,35.129,-0.208,-0.59,700,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":658,"transactions":9,"vwap":663},"2026-06-30",35.45,35.325,35.337,-0.163,-0.46,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":555,"volume":630,"transactions":9,"vwap":669},"2026-06-29",35.465,35.5,0.055,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":105,"volume":630,"transactions":9,"vwap":673},"2026-06-26",35.445,0.02,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":674,"percent_change":105,"volume":630,"transactions":9,"vwap":677},"2026-06-25",35.425,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-24",35.4,35.405,0.13,0.37,300,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":682,"volume":630,"transactions":9,"vwap":687},"2026-06-23",35.275,0.046,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":630,"transactions":9,"vwap":691},"2026-06-22",35.229,-0.086,-0.24,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":630,"transactions":9,"vwap":696},"2026-06-18",35.315,0.082,0.23,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":497,"volume":630,"transactions":9,"vwap":701},"2026-06-17",35.233,-0.102,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":595,"percent_change":253,"volume":630,"transactions":9,"vwap":705},"2026-06-16",35.335,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":343,"volume":630,"transactions":9,"vwap":708},"2026-06-15",35.31,0.039,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":288,"volume":630,"transactions":9,"vwap":712},"2026-06-12",35.271,-0.014,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":630,"transactions":9,"vwap":716},"2026-06-11",35.285,0.205,0.58,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":204,"percent_change":722,"volume":630,"transactions":9,"vwap":721},"2026-06-10",35.080002,-0.14,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":650,"volume":630,"transactions":9,"vwap":725},"2026-06-09",35.13,0.085,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":602,"percent_change":303,"volume":630,"transactions":9,"vwap":729},"2026-06-08",35.044998,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":630,"transactions":9,"vwap":732},"2026-06-05",35.07,-0.19,-0.54,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":403,"volume":630,"transactions":9,"vwap":737},"2026-06-04",35.26,0.065,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":630,"transactions":9,"vwap":741},"2026-06-03",35.195,-0.077,-0.22,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":630,"transactions":9,"vwap":746},"2026-06-02",35.272,0.027,0.08,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-01",35.17,35.245,-0.18,-0.51,1300,{"date":757,"open":677,"high":677,"low":677,"close":677,"change":758,"percent_change":343,"volume":630,"transactions":9,"vwap":677},"2026-05-29",0.04,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-28",35.37,35.385,0.093,0.26,200,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":630,"transactions":9,"vwap":768},"2026-05-27",35.292,0.032,0.09,{"date":772,"open":737,"high":737,"low":737,"close":737,"change":773,"percent_change":774,"volume":630,"transactions":9,"vwap":737},"2026-05-26",0.095,0.27,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":105,"percent_change":779,"volume":765,"transactions":9,"vwap":778},"2026-05-22",35.095001,35.165,0.17,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":738,"percent_change":783,"volume":630,"transactions":9,"vwap":782},"2026-05-21",35.105,0.19,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":630,"transactions":9,"vwap":786},"2026-05-20",35.040001,0.223,0.64,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":187,"percent_change":665,"volume":630,"transactions":9,"vwap":791},"2026-05-19",34.817,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":204,"volume":797,"transactions":9,"vwap":795},"2026-05-18",34.97,34.977,-0.016,3300,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":629,"percent_change":801,"volume":630,"transactions":9,"vwap":800},"2026-05-15",34.993,-0.57,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":506,"volume":630,"transactions":9,"vwap":804},"2026-05-14",35.193,-0.011,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":630,"transactions":9,"vwap":808},"2026-05-13",35.204,0.009,0.03,{"date":812,"open":741,"high":741,"low":741,"close":741,"change":813,"percent_change":589,"volume":630,"transactions":9,"vwap":741},"2026-05-12",-0.1,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":684,"transactions":9,"vwap":817},"2026-05-11",35.33,35.295,-0.075,-0.21,{"date":821,"open":761,"high":761,"low":761,"close":761,"change":822,"percent_change":608,"volume":630,"transactions":9,"vwap":761},"2026-05-08",0.115,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":422,"volume":630,"transactions":9,"vwap":825},"2026-05-07",35.255,-0.133,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":630,"transactions":9,"vwap":829},"2026-05-06",35.388,0.164,0.47,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":549,"volume":630,"transactions":9,"vwap":834},"2026-05-05",35.224,0.099,{"date":837,"open":654,"high":654,"low":654,"close":654,"change":372,"percent_change":838,"volume":630,"transactions":9,"vwap":654},"2026-05-04",-0.3,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":303,"percent_change":629,"volume":630,"transactions":9,"vwap":841},"2026-05-01",35.232,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":769,"percent_change":770,"volume":630,"transactions":9,"vwap":845},"2026-04-30",35.36,35.302,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":542,"volume":630,"transactions":9,"vwap":848},"2026-04-29",35.27,-0.15,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":602,"percent_change":303,"volume":630,"transactions":9,"vwap":852},"2026-04-28",35.42,{"date":854,"open":673,"high":673,"low":673,"close":673,"change":855,"percent_change":693,"volume":630,"transactions":9,"vwap":673},"2026-04-27",-0.084,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":682,"volume":630,"transactions":9,"vwap":858},"2026-04-24",35.529,0.045,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":496,"percent_change":589,"volume":684,"transactions":9,"vwap":863},"2026-04-23",35.57,35.484,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":254,"volume":765,"transactions":9,"vwap":867},"2026-04-22",35.61,35.585,0.074,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":684,"transactions":9,"vwap":872},"2026-04-21",35.53,35.511,-0.119,-0.33,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":26,"percent_change":26,"volume":630,"transactions":9,"vwap":877},"2026-04-20",35.63,{"date":879,"open":877,"high":877,"low":877,"close":877,"change":880,"percent_change":881,"volume":630,"transactions":9,"vwap":877},"2026-04-17",0.162,0.46,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":261,"volume":630,"transactions":9,"vwap":884},"2026-04-16",35.468,-0.113,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":506,"volume":892,"transactions":9,"vwap":890},"2026-04-15",35.59,35.65,35.581,-0.009,1600,{"date":894,"open":888,"high":888,"low":888,"close":888,"change":763,"percent_change":764,"volume":895,"transactions":9,"vwap":888},"2026-04-14",600,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":683,"volume":630,"transactions":9,"vwap":898},"2026-04-13",35.497,0.132,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":693,"volume":630,"transactions":9,"vwap":902},"2026-04-10",35.365,-0.085,{"date":905,"open":661,"high":661,"low":661,"close":661,"change":906,"percent_change":748,"volume":630,"transactions":9,"vwap":661},"2026-04-09",0.029,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":457,"volume":630,"transactions":9,"vwap":909},"2026-04-08",35.421,0.119,{"date":912,"open":845,"high":845,"low":845,"close":845,"change":913,"percent_change":281,"volume":630,"transactions":9,"vwap":845},"2026-04-07",0.034,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":522,"volume":630,"transactions":9,"vwap":916},"2026-04-06",35.268,-0.047,{"date":919,"open":696,"high":696,"low":696,"close":696,"change":920,"percent_change":145,"volume":630,"transactions":9,"vwap":696},"2026-04-02",0.135,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":630,"transactions":9,"vwap":923},"2026-04-01",35.18,-0.143,-0.4,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":630,"transactions":9,"vwap":929},"2026-03-31",35.24,35.323,0.208,0.59,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":429,"volume":630,"transactions":9,"vwap":934},"2026-03-30",35.115,0.176,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":849,"volume":630,"transactions":9,"vwap":938},"2026-03-27",34.939,-0.052,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":630,"transactions":9,"vwap":942},"2026-03-26",34.991,-0.219,-0.62,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":281,"percent_change":549,"volume":630,"transactions":9,"vwap":947},"2026-03-25",35.21,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":743,"volume":630,"transactions":9,"vwap":950},"2026-03-24",35.11,-0.078,{"date":953,"open":725,"high":954,"low":725,"close":954,"change":787,"percent_change":788,"volume":630,"transactions":9,"vwap":954},"2026-03-23",35.188,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":630,"transactions":9,"vwap":957},"2026-03-20",34.965,-0.345,-0.98,{"date":961,"open":708,"high":708,"low":708,"close":708,"change":962,"percent_change":254,"volume":630,"transactions":9,"vwap":708},"2026-03-19",0.075,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":838,"volume":630,"transactions":9,"vwap":965},"2026-03-18",35.235,-0.105,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":831,"volume":630,"transactions":9,"vwap":969},"2026-03-17",35.34,0.165,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":489,"percent_change":125,"volume":630,"transactions":9,"vwap":973},"2026-03-16",35.175,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-13",35.12,35.035,-0.09,-0.26,400,{"date":982,"open":654,"high":654,"low":654,"close":654,"change":196,"percent_change":983,"volume":630,"transactions":9,"vwap":654},"2026-03-12",-0.48,{"date":985,"open":817,"high":817,"low":817,"close":817,"change":986,"percent_change":987,"volume":630,"transactions":9,"vwap":817},"2026-03-11",-0.255,-0.72,{"date":989,"open":877,"high":877,"low":871,"close":990,"change":753,"percent_change":991,"volume":895,"transactions":9,"vwap":990},"2026-03-10",35.55,-0.5,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":145,"volume":765,"transactions":9,"vwap":995},"2026-03-09",35.58,35.73,0.136,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":630,"transactions":9,"vwap":999},"2026-03-06",35.594,-0.041,-0.12,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":365,"percent_change":373,"volume":630,"transactions":9,"vwap":1004},"2026-03-05",35.635,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":110,"volume":1010,"transactions":9,"vwap":1008},"2026-03-04",35.76,35.745,-0.005,500,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":288,"volume":630,"transactions":9,"vwap":1013},"2026-03-03",35.75,-0.015,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":630,"transactions":9,"vwap":1017},"2026-03-02",35.765,-0.295,-0.82,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":758,"volume":630,"transactions":9,"vwap":1022},"2026-02-27",36.060001,0.015,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":26,"percent_change":26,"volume":630,"transactions":9,"vwap":1026},"2026-02-26",36.044998,{"date":1028,"open":1026,"high":1026,"low":1026,"close":1026,"change":1009,"percent_change":110,"volume":630,"transactions":9,"vwap":1026},"2026-02-25",{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":506,"percent_change":412,"volume":630,"transactions":9,"vwap":1031},"2026-02-24",36.049999,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":630,"transactions":9,"vwap":1034},"2026-02-23",36.080002,-0.02,-0.06,{"date":1038,"open":1039,"high":1040,"low":1022,"close":1040,"change":634,"percent_change":473,"volume":765,"transactions":9,"vwap":1040},"2026-02-20",36.09,36.099998,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":105,"volume":630,"transactions":9,"vwap":1043},"2026-02-19",36.081001,0.021,{"date":1046,"open":1022,"high":1022,"low":1022,"close":1022,"change":288,"percent_change":365,"volume":630,"transactions":9,"vwap":1022},"2026-02-18",{"date":1048,"open":1040,"high":1040,"low":1040,"close":1040,"change":859,"percent_change":465,"volume":630,"transactions":9,"vwap":1040},"2026-02-17",{"date":1050,"open":1022,"high":1022,"low":1051,"close":1051,"change":343,"percent_change":1052,"volume":630,"transactions":9,"vwap":1051},"2026-02-13",36.055,0.31,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":920,"percent_change":145,"volume":630,"transactions":9,"vwap":1055},"2026-02-12",35.945,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":849,"volume":630,"transactions":9,"vwap":1058},"2026-02-11",35.81,-0.055,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":726,"percent_change":650,"volume":630,"transactions":9,"vwap":1062},"2026-02-10",35.865,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":281,"volume":895,"transactions":9,"vwap":1066},"2026-02-09",35.77,35.78,0.035,{"date":1069,"open":1008,"high":1008,"low":1008,"close":1008,"change":110,"percent_change":506,"volume":630,"transactions":9,"vwap":1008},"2026-02-06",{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":920,"percent_change":145,"volume":630,"transactions":9,"vwap":1072},"2026-02-05",35.755,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1036,"percent_change":196,"volume":630,"transactions":9,"vwap":1075},"2026-02-04",35.62,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1009,"percent_change":110,"volume":630,"transactions":9,"vwap":1078},"2026-02-03",35.68,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":754,"volume":630,"transactions":9,"vwap":1081},"2026-02-02",35.685,-0.183,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":758,"volume":630,"transactions":9,"vwap":1085},"2026-01-30",35.868,0.013,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":245,"percent_change":246,"volume":630,"transactions":9,"vwap":1089},"2026-01-29",35.855,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":110,"percent_change":506,"volume":630,"transactions":9,"vwap":1092},"2026-01-28",35.85,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":204,"percent_change":722,"volume":630,"transactions":9,"vwap":1095},"2026-01-27",35.86,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":674,"percent_change":105,"volume":630,"transactions":9,"vwap":1098},"2026-01-26",35.91,{"date":1100,"open":1101,"high":1102,"low":1058,"close":1102,"change":758,"percent_change":343,"volume":765,"transactions":9,"vwap":1102},"2026-01-23",35.818,35.89,{"date":1104,"open":1092,"high":1092,"low":1092,"close":1092,"change":1105,"percent_change":1106,"volume":630,"transactions":9,"vwap":1092},"2026-01-22",0.105,0.29,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1008,"change":748,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1008},"2026-01-21",35.725,35.84,0.22,4300,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":630,"transactions":9,"vwap":1115},"2026-01-20",35.665,-0.185,-0.52,{"date":1119,"open":1120,"high":1120,"low":1092,"close":1092,"change":1036,"percent_change":196,"volume":630,"transactions":9,"vwap":1092},"2026-01-16",35.87,{"date":1122,"open":1123,"high":1123,"low":1098,"close":1098,"change":1124,"percent_change":978,"volume":630,"transactions":9,"vwap":1098},"2026-01-15",35.97,-0.031,{"date":1126,"open":1120,"high":1127,"low":1120,"close":1127,"change":1128,"percent_change":120,"volume":630,"transactions":9,"vwap":1127},"2026-01-14",35.941,0.091,{"date":1130,"open":1095,"high":1095,"low":1092,"close":1092,"change":105,"percent_change":779,"volume":1010,"transactions":9,"vwap":1092},"2026-01-13",{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":602,"percent_change":303,"volume":630,"transactions":9,"vwap":1133},"2026-01-12",35.79,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":105,"percent_change":779,"volume":630,"transactions":9,"vwap":1136},"2026-01-09",35.815,{"date":1138,"open":1065,"high":1065,"low":1072,"close":1072,"change":412,"percent_change":743,"volume":684,"transactions":9,"vwap":1072},"2026-01-08",{"date":1140,"open":1120,"high":1120,"low":1141,"close":1141,"change":343,"percent_change":1052,"volume":630,"transactions":9,"vwap":1141},"2026-01-07",35.835,{"date":1143,"open":1109,"high":1109,"low":1109,"close":1109,"change":1035,"percent_change":1036,"volume":630,"transactions":9,"vwap":1109},"2026-01-06",{"date":1145,"open":1008,"high":1008,"low":1008,"close":1008,"change":1067,"percent_change":281,"volume":630,"transactions":9,"vwap":1008},"2026-01-05",{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":187,"volume":630,"transactions":9,"vwap":1148},"2026-01-02",35.71,-0.059,{"date":1151,"open":1092,"high":1092,"low":1152,"close":1152,"change":1153,"percent_change":310,"volume":892,"transactions":9,"vwap":1152},"2025-12-31",35.769,-0.266,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":602,"percent_change":303,"volume":1158,"transactions":9,"vwap":1157},"2025-12-30",36.040001,36.035,1100,{"date":1160,"open":1161,"high":1022,"low":1161,"close":1022,"change":1067,"percent_change":281,"volume":980,"transactions":9,"vwap":1022},"2025-12-29",36.029999,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1023,"percent_change":758,"volume":630,"transactions":9,"vwap":1164},"2025-12-26",36.025002,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":822,"percent_change":140,"volume":630,"transactions":9,"vwap":1167},"2025-12-24",36.0099983,{"date":1169,"open":1095,"high":1170,"low":1095,"close":1170,"change":674,"percent_change":105,"volume":980,"transactions":9,"vwap":1170},"2025-12-23",35.895,{"date":1172,"open":1102,"high":1102,"low":1173,"close":1173,"change":805,"percent_change":506,"volume":980,"transactions":9,"vwap":1173},"2025-12-22",35.875,{"date":1175,"open":1176,"high":180,"low":1177,"close":1177,"change":1178,"percent_change":1001,"volume":1179,"transactions":9,"vwap":1177},"2025-12-19",35.93,35.886,-0.044,6200,{"date":1181,"open":1182,"high":1182,"low":1176,"close":1176,"change":748,"percent_change":1111,"volume":765,"transactions":9,"vwap":1176},"2025-12-18",35.96,{"date":1184,"open":1095,"high":1120,"low":1185,"close":1092,"change":1035,"percent_change":1036,"volume":1186,"transactions":9,"vwap":1092},"2025-12-17",35.83,31400,{"date":1188,"open":1058,"high":1102,"low":1058,"close":1120,"change":770,"percent_change":120,"volume":1189,"transactions":9,"vwap":1120},"2025-12-16",900,{"date":1191,"open":1095,"high":1095,"low":1065,"close":1066,"change":1035,"percent_change":1036,"volume":1192,"transactions":9,"vwap":1066},"2025-12-15",13800,{"date":1194,"open":1065,"high":1195,"low":1148,"close":1196,"change":1197,"percent_change":874,"volume":1198,"transactions":9,"vwap":1196},"2025-12-12",36.46,35.8,-0.118,69200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":939,"percent_change":722,"volume":1204,"transactions":9,"vwap":1203},"2025-12-11",36.02,36.105,35.918,2700,{"date":1206,"open":1207,"high":1123,"low":1207,"close":1123,"change":465,"percent_change":608,"volume":658,"transactions":9,"vwap":1123},"2025-12-10",35.919,{"date":1209,"open":1210,"high":1210,"low":1092,"close":1092,"change":1211,"percent_change":522,"volume":172,"transactions":9,"vwap":1092},"2025-12-09",35.95,-0.045,{"date":1213,"open":1185,"high":1170,"low":1185,"close":1170,"change":1214,"percent_change":813,"volume":1189,"transactions":9,"vwap":1170},"2025-12-08",-0.035,{"date":1216,"open":1123,"high":1123,"low":1176,"close":1176,"change":917,"percent_change":522,"volume":684,"transactions":9,"vwap":1176},"2025-12-05",{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":187,"volume":630,"transactions":9,"vwap":1219},"2025-12-04",35.977,-0.056,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":403,"volume":630,"transactions":9,"vwap":1223},"2025-12-03",36.033001,0.064,{"date":1226,"open":180,"high":180,"low":1227,"close":1228,"change":1229,"percent_change":465,"volume":1230,"transactions":9,"vwap":1228},"2025-12-02",35.94,35.969,0.043,14400,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":630,"transactions":9,"vwap":1233},"2025-12-01",35.926,-0.314,-0.87,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1214,"percent_change":813,"volume":1112,"transactions":9,"vwap":1239},"2025-11-28",36.25,36.24,{"date":1241,"open":1239,"high":1242,"low":1239,"close":1242,"change":1105,"percent_change":1106,"volume":684,"transactions":9,"vwap":1242},"2025-11-26",36.275,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":253,"percent_change":783,"volume":630,"transactions":9,"vwap":1245},"2025-11-25",36.17,{"date":1247,"open":1026,"high":1040,"low":1026,"close":1040,"change":1248,"percent_change":125,"volume":980,"transactions":9,"vwap":1040},"2025-11-24",0.145,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":253,"percent_change":615,"volume":765,"transactions":9,"vwap":1252},"2025-11-21",35.98,35.955,{"date":1254,"open":1176,"high":1176,"low":1255,"close":1255,"change":859,"percent_change":682,"volume":765,"transactions":9,"vwap":1255},"2025-11-20",35.885,{"date":1257,"open":1258,"high":1258,"low":1110,"close":1110,"change":506,"percent_change":412,"volume":980,"transactions":9,"vwap":1110},"2025-11-19",35.9,{"date":1260,"open":1095,"high":1120,"low":1095,"close":1120,"change":1023,"percent_change":758,"volume":658,"transactions":9,"vwap":1120},"2025-11-18",{"date":1262,"open":1089,"high":1089,"low":1089,"close":1089,"change":1263,"percent_change":105,"volume":630,"transactions":9,"vwap":1089},"2025-11-17",0.023,{"date":1265,"open":1092,"high":1092,"low":1266,"close":1266,"change":1267,"percent_change":838,"volume":630,"transactions":9,"vwap":1266},"2025-11-14",35.832,-0.108,{"date":1269,"open":1251,"high":1167,"low":1270,"close":1227,"change":522,"percent_change":567,"volume":1271,"transactions":9,"vwap":1227},"2025-11-13",35.92,14300,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":506,"percent_change":412,"volume":630,"transactions":9,"vwap":1274},"2025-11-12",36.07,{"date":1276,"open":1040,"high":1040,"low":1040,"close":1040,"change":1277,"percent_change":150,"volume":630,"transactions":9,"vwap":1040},"2025-11-11",0.125,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1023,"percent_change":758,"volume":630,"transactions":9,"vwap":1280},"2025-11-10",35.975,{"date":1282,"open":1123,"high":1123,"low":1182,"close":1182,"change":1283,"percent_change":753,"volume":765,"transactions":9,"vwap":1182},"2025-11-07",-0.065,{"date":1285,"open":1164,"high":1164,"low":1164,"close":1164,"change":920,"percent_change":145,"volume":630,"transactions":9,"vwap":1164},"2025-11-06",{"date":1287,"open":1098,"high":1098,"low":1102,"close":1102,"change":818,"percent_change":819,"volume":684,"transactions":9,"vwap":1102},"2025-11-05",{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":674,"percent_change":105,"volume":755,"transactions":9,"vwap":1291},"2025-11-04",35.971,35.965,{"date":1293,"open":1294,"high":1031,"low":1294,"close":1055,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1055},"2025-11-03",35.921,-0.209,-0.58,2100,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":497,"volume":765,"transactions":9,"vwap":1300},"2025-10-31",36.154,-0.106,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":261,"volume":1158,"transactions":9,"vwap":1305},"2025-10-30",36.34,36.26,-0.115,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":983,"volume":630,"transactions":9,"vwap":1309},"2025-10-29",36.375,-0.175,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":506,"percent_change":412,"volume":765,"transactions":9,"vwap":1314},"2025-10-28",36.52,36.55,{"date":1316,"open":1314,"high":24,"low":1314,"close":1317,"change":770,"percent_change":120,"volume":1318,"transactions":9,"vwap":1317},"2025-10-27",36.58,14000,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":403,"volume":630,"transactions":9,"vwap":1321},"2025-10-24",36.49,0.066,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":753,"volume":630,"transactions":9,"vwap":1325},"2025-10-23",36.424,-0.066,{"date":1328,"open":1321,"high":1321,"low":1321,"close":1321,"change":1329,"percent_change":748,"volume":630,"transactions":9,"vwap":1321},"2025-10-22",0.028,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":747,"percent_change":253,"volume":630,"transactions":9,"vwap":1332},"2025-10-21",36.462,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":962,"percent_change":254,"volume":630,"transactions":9,"vwap":1335},"2025-10-20",36.435,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1067,"percent_change":281,"volume":630,"transactions":9,"vwap":1339},"2025-10-17",36.33,36.36,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1023,"percent_change":758,"volume":630,"transactions":9,"vwap":1342},"2025-10-16",36.325,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":810,"percent_change":748,"volume":630,"transactions":9,"vwap":1345},"2025-10-15",36.31,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":738,"percent_change":403,"volume":630,"transactions":9,"vwap":1348},"2025-10-14",36.28,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":779,"volume":630,"transactions":9,"vwap":1351},"2025-10-13",36.215,0.063,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":549,"volume":630,"transactions":9,"vwap":1355},"2025-10-10",36.152,0.102,{"date":1358,"open":1031,"high":1031,"low":1031,"close":1031,"change":303,"percent_change":733,"volume":630,"transactions":9,"vwap":1031},"2025-10-09",{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1035,"percent_change":1036,"volume":1364,"transactions":9,"vwap":1363},"2025-10-08",36.15,36.19,36.12,2900,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":670,"percent_change":1370,"volume":895,"transactions":9,"vwap":1369},"2025-10-07",36.13,36.22,36.14,0.15,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":978,"percent_change":1374,"volume":630,"transactions":9,"vwap":1373},"2025-10-06",36.084999,-0.25,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1214,"percent_change":813,"volume":630,"transactions":9,"vwap":1377},"2025-10-03",36.175,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":105,"percent_change":779,"volume":630,"transactions":9,"vwap":1380},"2025-10-02",36.21,{"date":1382,"open":1361,"high":1361,"low":1361,"close":1361,"change":204,"percent_change":722,"volume":630,"transactions":9,"vwap":1361},"2025-10-01",{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1035,"percent_change":1036,"volume":630,"transactions":9,"vwap":1385},"2025-09-30",36.2,{"date":1387,"open":1368,"high":1368,"low":1368,"close":1368,"change":1388,"percent_change":140,"volume":630,"transactions":9,"vwap":1368},"2025-09-29",0.114,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":281,"volume":630,"transactions":9,"vwap":1391},"2025-09-26",36.106,0.036,{"date":1394,"open":1274,"high":1274,"low":1274,"close":1274,"change":303,"percent_change":733,"volume":630,"transactions":9,"vwap":1274},"2025-09-25",{"date":1396,"open":1369,"high":1369,"low":1369,"close":1369,"change":441,"percent_change":979,"volume":630,"transactions":9,"vwap":1369},"2025-09-24",{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":105,"percent_change":779,"volume":630,"transactions":9,"vwap":1399},"2025-09-23",36.235,{"date":1401,"open":1377,"high":1377,"low":1377,"close":1377,"change":303,"percent_change":733,"volume":630,"transactions":9,"vwap":1377},"2025-09-22",{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":245,"percent_change":246,"volume":630,"transactions":9,"vwap":1404},"2025-09-19",36.245,{"date":1406,"open":1239,"high":1239,"low":1239,"close":1239,"change":1059,"percent_change":849,"volume":630,"transactions":9,"vwap":1239},"2025-09-18",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":693,"volume":630,"transactions":9,"vwap":1409},"2025-09-17",36.295,-0.088,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":758,"volume":630,"transactions":9,"vwap":1413},"2025-09-16",36.383,0.014,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":783,"volume":630,"transactions":9,"vwap":1417},"2025-09-15",36.369,0.069,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1059,"percent_change":849,"volume":630,"transactions":9,"vwap":1421},"2025-09-12",36.3,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":779,"percent_change":831,"volume":1427,"transactions":9,"vwap":1426},"2025-09-11",36.32,36.42,36.355,800,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":343,"percent_change":1431,"volume":630,"transactions":9,"vwap":1430},"2025-09-10",36.185,0.3,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":412,"percent_change":743,"volume":630,"transactions":9,"vwap":1434},"2025-09-09",36.075001,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":281,"percent_change":549,"volume":684,"transactions":9,"vwap":1437},"2025-09-08",36.155,{"date":1439,"open":1051,"high":1051,"low":1051,"close":1051,"change":783,"percent_change":271,"volume":630,"transactions":9,"vwap":1051},"2025-09-05",{"date":1441,"open":1062,"high":1062,"low":1062,"close":1062,"change":970,"percent_change":881,"volume":630,"transactions":9,"vwap":1062},"2025-09-04",{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":717,"percent_change":718,"volume":630,"transactions":9,"vwap":1444},"2025-09-03",35.7,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":310,"volume":630,"transactions":9,"vwap":1447},"2025-09-02",35.495,-0.263,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":22,"volume":630,"transactions":9,"vwap":1451},"2025-08-29",35.758,-0.097,{"date":1454,"open":1089,"high":1089,"low":1089,"close":1089,"change":473,"percent_change":489,"volume":630,"transactions":9,"vwap":1089},"2025-08-28",{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":674,"percent_change":105,"volume":630,"transactions":9,"vwap":1457},"2025-08-27",35.805,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":674,"volume":630,"transactions":9,"vwap":1460},"2025-08-26",35.785,0.007,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":939,"percent_change":849,"volume":630,"transactions":9,"vwap":1464},"2025-08-25",35.778,{"date":1466,"open":1065,"high":1185,"low":1065,"close":1185,"change":1467,"percent_change":1468,"volume":1189,"transactions":9,"vwap":1185},"2025-08-22",0.225,0.63,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":966,"percent_change":497,"volume":630,"transactions":9,"vwap":1471},"2025-08-21",35.605,{"date":1473,"open":1148,"high":1148,"low":1148,"close":1148,"change":595,"percent_change":253,"volume":630,"transactions":9,"vwap":1148},"2025-08-20",{"date":1475,"open":1081,"high":1081,"low":1081,"close":1081,"change":859,"percent_change":682,"volume":630,"transactions":9,"vwap":1081},"2025-08-19",{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":506,"percent_change":412,"volume":630,"transactions":9,"vwap":1478},"2025-08-18",35.64,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1214,"percent_change":813,"volume":630,"transactions":9,"vwap":1481},"2025-08-15",35.67,{"date":1483,"open":1148,"high":1148,"low":1484,"close":1484,"change":978,"percent_change":1374,"volume":630,"transactions":9,"vwap":1484},"2025-08-14",35.705,{"date":1486,"open":1196,"high":1196,"low":1487,"close":1487,"change":1248,"percent_change":1488,"volume":765,"transactions":9,"vwap":1487},"2025-08-13",35.795,0.41,{"date":1490,"open":866,"high":889,"low":866,"close":889,"change":1009,"percent_change":110,"volume":1491,"transactions":9,"vwap":889},"2025-08-12",5000,{"date":1493,"open":877,"high":1007,"low":877,"close":1494,"change":533,"percent_change":682,"volume":1495,"transactions":9,"vwap":1494},"2025-08-11",35.655,4100,{"date":1497,"open":1498,"high":1075,"low":1498,"close":1499,"change":1500,"percent_change":979,"volume":658,"transactions":9,"vwap":1499},"2025-08-08",35.6,35.607,-0.094,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":810,"volume":630,"transactions":9,"vwap":1503},"2025-08-07",35.701,0.011,{"date":1506,"open":889,"high":1507,"low":1478,"close":1507,"change":602,"percent_change":303,"volume":1508,"transactions":9,"vwap":1507},"2025-08-06",35.69,11500,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1067,"percent_change":281,"volume":630,"transactions":9,"vwap":1511},"2025-08-05",35.715,{"date":1513,"open":1078,"high":1078,"low":1078,"close":1078,"change":1023,"percent_change":758,"volume":630,"transactions":9,"vwap":1078},"2025-08-04",{"date":1515,"open":990,"high":1115,"low":990,"close":1115,"change":465,"percent_change":457,"volume":1189,"transactions":9,"vwap":1115},"2025-08-01",{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":246,"volume":630,"transactions":9,"vwap":1518},"2025-07-31",35.545,0.004,{"date":1521,"open":994,"high":1498,"low":1522,"close":1523,"change":1524,"percent_change":819,"volume":895,"transactions":9,"vwap":1523},"2025-07-30",35.54,35.541,-0.074,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":50,"volume":630,"transactions":9,"vwap":1527},"2025-07-29",35.615,0.175,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":903,"percent_change":693,"volume":630,"transactions":9,"vwap":1531},"2025-07-28",35.44,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":835,"percent_change":549,"volume":630,"transactions":9,"vwap":1534},"2025-07-25",35.525,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":303,"volume":630,"transactions":9,"vwap":1537},"2025-07-24",35.426,-0.024,{"date":1540,"open":661,"high":661,"low":661,"close":661,"change":186,"percent_change":849,"volume":630,"transactions":9,"vwap":661},"2025-07-23",{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":748,"percent_change":698,"volume":630,"transactions":9,"vwap":1543},"2025-07-22",35.504,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":145,"volume":630,"transactions":9,"vwap":1546},"2025-07-21",35.424,0.134,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":868,"percent_change":254,"volume":630,"transactions":9,"vwap":1550},"2025-07-18",35.29,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":465,"volume":630,"transactions":9,"vwap":1553},"2025-07-17",35.216,0.041,{"date":1556,"open":973,"high":973,"low":973,"close":973,"change":738,"percent_change":783,"volume":630,"transactions":9,"vwap":973},"2025-07-16",{"date":1558,"open":950,"high":950,"low":950,"close":950,"change":1001,"percent_change":320,"volume":630,"transactions":9,"vwap":950},"2025-07-15",{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":246,"percent_change":810,"volume":630,"transactions":9,"vwap":1561},"2025-07-14",35.23,{"date":1563,"open":645,"high":645,"low":645,"close":645,"change":753,"percent_change":754,"volume":630,"transactions":9,"vwap":645},"2025-07-11",{"date":1565,"open":680,"high":680,"low":680,"close":680,"change":595,"percent_change":253,"volume":630,"transactions":9,"vwap":680},"2025-07-10",{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":630,"transactions":9,"vwap":1568},"2025-07-09",35.375,0.152,0.43,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":629,"volume":630,"transactions":9,"vwap":1573},"2025-07-08",35.223,-0.072,{"date":1576,"open":817,"high":817,"low":817,"close":817,"change":1310,"percent_change":1577,"volume":630,"transactions":9,"vwap":817},"2025-07-07",-0.49,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1059,"percent_change":849,"volume":630,"transactions":9,"vwap":1580},"2025-07-03",35.47,{"date":1582,"open":1534,"high":1534,"low":1534,"close":1534,"change":595,"percent_change":253,"volume":630,"transactions":9,"vwap":1534},"2025-07-02",{"date":1584,"open":669,"high":669,"low":669,"close":669,"change":1585,"percent_change":480,"volume":630,"transactions":9,"vwap":669},"2025-07-01",-0.147,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1528,"percent_change":50,"volume":630,"transactions":9,"vwap":1588},"2025-06-30",35.647,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":365,"volume":630,"transactions":9,"vwap":1591},"2025-06-27",35.472,-0.038,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":773,"percent_change":774,"volume":630,"transactions":9,"vwap":1595},"2025-06-26",35.51,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":506,"percent_change":412,"volume":630,"transactions":9,"vwap":1598},"2025-06-25",35.415,{"date":1600,"open":673,"high":673,"low":673,"close":673,"change":489,"percent_change":125,"volume":630,"transactions":9,"vwap":673},"2025-06-24",{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":962,"percent_change":254,"volume":630,"transactions":9,"vwap":1603},"2025-06-23",35.305,{"date":1605,"open":1561,"high":1561,"low":1561,"close":1561,"change":595,"percent_change":253,"volume":630,"transactions":9,"vwap":1561},"2025-06-20",{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":595,"percent_change":253,"volume":630,"transactions":9,"vwap":1608},"2025-06-18",35.205,{"date":1610,"open":923,"high":923,"low":923,"close":923,"change":1105,"percent_change":1431,"volume":630,"transactions":9,"vwap":923},"2025-06-17",{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":978,"volume":630,"transactions":9,"vwap":1613},"2025-06-16",35.075001,-0.032,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":991,"volume":765,"transactions":9,"vwap":1617},"2025-06-13",35.107,-0.178,{"date":1620,"open":716,"high":716,"low":716,"close":716,"change":1528,"percent_change":429,"volume":630,"transactions":9,"vwap":716},"2025-06-12",{"date":1622,"open":1623,"high":950,"low":1623,"close":950,"change":1624,"percent_change":1111,"volume":765,"transactions":9,"vwap":950},"2025-06-11",35.060001,0.076,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1224,"percent_change":403,"volume":630,"transactions":9,"vwap":1627},"2025-06-10",35.034,{"date":1629,"open":1630,"high":794,"low":1630,"close":794,"change":770,"percent_change":764,"volume":1189,"transactions":9,"vwap":794},"2025-06-09",34.963,{"date":1632,"open":627,"high":627,"low":627,"close":627,"change":196,"percent_change":1577,"volume":630,"transactions":9,"vwap":627},"2025-06-06",{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":903,"percent_change":693,"volume":630,"transactions":9,"vwap":1635},"2025-06-05",35.049999,{"date":1637,"open":725,"high":653,"low":725,"close":1638,"change":1111,"percent_change":1468,"volume":1010,"transactions":9,"vwap":1638},"2025-06-04",35.135,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":245,"percent_change":246,"volume":630,"transactions":9,"vwap":1641},"2025-06-03",34.915,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":629,"percent_change":801,"volume":630,"transactions":9,"vwap":1644},"2025-06-02",34.91,{"date":1646,"open":1647,"high":950,"low":1648,"close":950,"change":670,"percent_change":555,"volume":658,"transactions":9,"vwap":950},"2025-05-30",35.09,35.076,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":394,"volume":630,"transactions":9,"vwap":1651},"2025-05-29",35.055,0.168,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":22,"volume":684,"transactions":9,"vwap":1656},"2025-05-28",34.87,34.887,-0.093,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":630,"transactions":9,"vwap":1660},"2025-05-27",34.98,0.242,0.7,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":906,"percent_change":748,"volume":630,"transactions":9,"vwap":1665},"2025-05-23",34.738,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":910,"percent_change":457,"volume":630,"transactions":9,"vwap":1668},"2025-05-22",34.709,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1019,"volume":630,"transactions":9,"vwap":1671},"2025-05-21",34.59,-0.285,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":412,"percent_change":575,"volume":630,"transactions":9,"vwap":1675},"2025-05-20",34.875,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1023,"percent_change":758,"volume":630,"transactions":9,"vwap":1678},"2025-05-19",34.955,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":253,"percent_change":615,"volume":630,"transactions":9,"vwap":1681},"2025-05-16",34.94,{"date":1683,"open":1655,"high":1655,"low":1655,"close":1655,"change":783,"percent_change":1684,"volume":630,"transactions":9,"vwap":1655},"2025-05-15",0.55,{"date":1686,"open":538,"high":538,"low":538,"close":538,"change":1197,"percent_change":320,"volume":630,"transactions":9,"vwap":538},"2025-05-14",{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":473,"volume":630,"transactions":9,"vwap":1689},"2025-05-13",34.798,0.018,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":506,"percent_change":978,"volume":630,"transactions":9,"vwap":1693},"2025-05-12",34.78,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1009,"percent_change":110,"volume":765,"transactions":9,"vwap":1696},"2025-05-09",34.81,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":630,"transactions":9,"vwap":1699},"2025-05-08",34.815,-0.165,-0.47,{"date":1703,"open":1660,"high":1660,"low":1660,"close":1660,"change":465,"percent_change":457,"volume":630,"transactions":9,"vwap":1660},"2025-05-07",{"date":1705,"open":586,"high":586,"low":586,"close":586,"change":670,"percent_change":555,"volume":630,"transactions":9,"vwap":586},"2025-05-06",{"date":1707,"open":1696,"high":1696,"low":1708,"close":1709,"change":818,"percent_change":743,"volume":684,"transactions":9,"vwap":1709},"2025-05-05",34.795,34.805,{"date":1711,"open":1712,"high":627,"low":1712,"close":627,"change":951,"percent_change":743,"volume":630,"transactions":9,"vwap":627},"2025-05-02",34.874,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1364,"transactions":9,"vwap":1717},"2025-05-01",35.02,35.029999,34.958,-0.293,-0.83,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":753,"volume":630,"transactions":9,"vwap":1722},"2025-04-30",35.251,-0.064,{"date":1725,"open":696,"high":696,"low":696,"close":696,"change":670,"percent_change":555,"volume":630,"transactions":9,"vwap":696},"2025-04-29",{"date":1727,"open":751,"high":737,"low":751,"close":737,"change":748,"percent_change":698,"volume":980,"transactions":9,"vwap":737},"2025-04-28",{"date":1729,"open":923,"high":923,"low":923,"close":923,"change":1730,"percent_change":1731,"volume":630,"transactions":9,"vwap":923},"2025-04-25",0.195,0.56,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":774,"percent_change":130,"volume":630,"transactions":9,"vwap":1734},"2025-04-24",34.985,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":682,"percent_change":145,"volume":630,"transactions":9,"vwap":1737},"2025-04-23",34.715,{"date":177,"open":362,"high":362,"low":362,"close":362,"change":26,"percent_change":26,"volume":630,"transactions":9,"vwap":362}]