[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHID":3,"homepage-market-summary":27,"stock-historical-JHID":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHID","2026-10-02",{"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},"John Hancock International High Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7084,1.13672,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},42.254,41.9699,0.2841,0.68,85.9085,44.7748,35.048,1148.446964,74.1,945,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},30.872,1064,388511.741,36.87,"2025-04-22",[179,182,191,201,209,219,226,236,247,255,263,273,283,291,299,306,313,321,328,335,341,348,356,364,371,378,386,395,403,411,419,427,434,439,449,456,463,469,479,487,493,500,508,515,523,531,539,544,554,560,568,574,581,588,596,603,610,617,625,631,638,645,651,658,663,669,677,682,688,695,702,707,715,719,723,728,736,743,751,756,760,766,770,776,781,786,791,794,800,805,810,815,822,826,832,837,842,847,852,857,862,869,873,878,884,890,895,901,906,910,916,921,926,930,935,940,945,949,952,956,961,966,970,975,980,985,989,994,998,1004,1011,1016,1021,1027,1034,1039,1045,1051,1059,1067,1074,1079,1084,1090,1095,1100,1106,1111,1117,1123,1127,1131,1136,1142,1149,1154,1159,1164,1170,1178,1184,1188,1193,1198,1204,1210,1217,1221,1226,1231,1238,1242,1248,1253,1259,1262,1266,1272,1276,1279,1284,1292,1296,1301,1309,1314,1320,1323,1329,1335,1341,1348,1354,1358,1363,1368,1373,1378,1382,1388,1393,1396,1401,1405,1410,1415,1418,1423,1428,1433,1439,1445,1449,1455,1461,1466,1473,1479,1485,1491,1498,1503,1509,1516,1522,1531,1538,1544,1550,1556,1561,1565,1571,1574,1579,1583,1589,1595,1600,1604,1610,1615,1622,1628,1632,1636,1642,1647,1650,1656,1662,1666,1670,1673,1678,1684,1687,1693,1697,1700,1705,1709,1715,1719,1724,1727,1732,1736,1738,1742,1747,1750,1757,1760,1764,1768,1771,1774,1776,1782,1786,1791,1795,1798,1802,1806,1812,1817,1821,1826,1829,1832,1838,1845,1850,1856,1861,1868,1873,1878,1885,1890,1896,1900,1903,1907,1911,1915,1920,1924,1929,1932,1935,1939,1944,1949,1953,1956,1962,1965,1969,1973,1976,1980,1985,1991,1995,1998,2002,2005,2009,2015,2020,2025,2028,2033,2039,2043,2048,2056,2059,2064,2070,2075,2079,2084,2088,2092,2098,2102,2107,2113,2117,2122,2127,2132,2137,2140,2145,2150,2155,2161,2167,2176,2181],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17,42.1013,{"date":183,"open":184,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",41.9384,41.88,-0.3668,-0.87,1699.9085,29,41.916,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",42.59,42.61,42.3367,-0.2475,-0.58,45920.9085,45,42.5242,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",42.5842,-0.2603,-0.61,87.7101,27,42.5634,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",42.85,42.82,42.8445,-0.4258,-0.98,1668.7101,23,42.822,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":180,"vwap":225},"2026-09-25",43.2703,0.2863,0.67,96.636,43.2195,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",42.9201,42.984,42.92,-0.1101,-0.26,715.636,24,42.9209,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",43.12,43.13,43.03,43.0941,-0.6476,-1.48,2403.636,36,43.0835,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",43.7417,0.003,0.01,37.636,16,43.7065,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":180,"vwap":262},"2026-09-21",43.7,43.7387,0.1338,0.31,416.636,43.7074,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",43.485,43.6049,43.36,-0.3799,-0.86,4192.636,46,43.532,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",44.005,43.95,43.9848,0.5054,1.16,1582.225,32,43.9845,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",43.4794,-0.2427,-0.56,34.636,18,43.7488,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",43.7221,-0.274,-0.62,24.636,15,43.6813,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":297,"vwap":305},"2026-09-14",43.9961,-0.173,-0.39,52.636,44.0417,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":156,"volume":310,"transactions":311,"vwap":312},"2026-09-11",44.1691,0.3243,13.636,14,44.1583,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",43.8448,-0.3469,-0.78,44.636,21,43.8826,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":253,"vwap":327},"2026-09-09",44.1917,-0.2808,-0.63,76.636,44.2183,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":289,"vwap":334},"2026-09-08",44.4725,-0.3023,-0.68,40.636,44.5804,{"date":336,"open":22,"high":22,"low":22,"close":22,"change":337,"percent_change":338,"volume":339,"transactions":217,"vwap":340},"2026-09-04",0.0823,0.18,146.5687,44.7555,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":311,"vwap":347},"2026-09-03",44.6925,0.535,1.21,13.6136,44.5659,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":289,"vwap":355},"2026-09-02",44.06,44.1575,0.1928,0.44,355.6136,44.0684,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":289,"vwap":363},"2026-09-01",43.965,43.9647,-0.3195,-0.72,137.6136,43.9784,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":289,"vwap":370},"2026-08-31",44.2842,-0.0358,-0.08,47.6136,44.2846,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":289,"vwap":377},"2026-08-28",44.32,-0.0249,-0.06,221.6136,44.3063,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":297,"vwap":385},"2026-08-27",44.37,44.3449,-0.2151,-0.48,176.6136,44.3608,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",44.64,44.56,-0.1515,-0.34,2014,22,44.6148,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":253,"vwap":402},"2026-08-25",44.69,44.7115,0.2365,0.53,590.6136,44.6874,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",44.475,-0.1309,-0.29,12.6136,13,44.4108,{"date":412,"open":397,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":319,"vwap":418},"2026-08-21",44.699,44.6059,0.3603,0.81,372.6356,44.6834,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":289,"vwap":426},"2026-08-20",44.34,44.2456,-0.1432,-0.32,630.6136,44.305,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":297,"vwap":433},"2026-08-19",44.3888,0.2614,0.59,81.6136,44.4661,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":361,"volume":346,"transactions":409,"vwap":438},"2026-08-18",44.1274,-0.319,44.2933,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",44.445,44.4464,44.391,0.0103,0.02,408.0593,19,44.4226,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":311,"vwap":455},"2026-08-14",44.4361,-0.0539,-0.12,90.0593,44.4894,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":447,"vwap":462},"2026-08-13",44.49,0.1487,0.34,262.8907,44.4204,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":251,"volume":467,"transactions":180,"vwap":468},"2026-08-12",44.3413,0.0038,19.8907,44.3858,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":245,"vwap":478},"2026-08-11",44.44,44.6084,44.24,44.3375,0.1295,0.29,3160.8907,44.3968,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",44.208,-0.2307,-0.52,208.5437,40,44.1981,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":99,"volume":491,"transactions":409,"vwap":492},"2026-08-07",44.4387,0.4427,12.8907,44.3762,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":297,"vwap":499},"2026-08-06",43.996,0.0179,0.04,76.8907,44.0371,{"date":501,"open":502,"high":503,"low":276,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":217,"vwap":507},"2026-08-05",43.96,43.9781,-0.0704,-0.16,2944.8907,43.9551,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":297,"vwap":514},"2026-08-04",44.0485,0.3873,0.89,14.8907,43.8306,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":393,"vwap":522},"2026-08-03",43.41,43.6612,0.0609,0.14,1024.8907,43.4142,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":289,"vwap":530},"2026-07-31",43.65,43.6003,-0.1974,-0.45,282.8907,43.6221,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":319,"vwap":538},"2026-07-30",43.64,43.7977,0.7659,1.78,5054.8907,43.6402,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":466,"percent_change":251,"volume":542,"transactions":253,"vwap":543},"2026-07-29",43.0318,33.8907,43.1431,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",42.93,43.028,42.63,0.038,0.09,2286.8907,30,42.7252,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":253,"vwap":556},"2026-07-27",42.99,0.175,0.41,32.8907,{"date":561,"open":546,"high":546,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":393,"vwap":567},"2026-07-24",42.75,42.815,0.2471,0.58,4448.8907,42.7855,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":187,"volume":572,"transactions":297,"vwap":573},"2026-07-23",42.5679,-0.3755,75.8907,42.5633,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":311,"vwap":580},"2026-07-22",42.9434,0.2428,0.57,21.8907,42.9725,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":447,"vwap":587},"2026-07-21",42.7006,0.459,1.09,259.8907,42.6471,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":180,"vwap":595},"2026-07-20",42.32,42.2416,-0.3006,-0.71,209.8907,42.3474,{"date":597,"open":193,"high":193,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":180,"vwap":602},"2026-07-17",42.5422,-0.1066,-0.25,772.8907,42.5872,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":311,"vwap":609},"2026-07-16",42.6488,-0.1882,-0.44,13.8907,42.5669,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":253,"vwap":616},"2026-07-15",42.837,0.357,0.84,44.8907,42.713,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":614,"volume":622,"transactions":623,"vwap":624},"2026-07-14",42.51,42.48,0.355,313.8907,20,42.5059,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":197,"volume":629,"transactions":253,"vwap":630},"2026-07-13",42.125,-0.244,22.8907,42.196,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-10",42.33,42.369,0.253,0.6,300,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-09",42.2,42.116,0.198,0.47,900,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-08",41.918,-0.269,-0.64,100,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-07",42.13,42.187,-0.252,-0.59,200,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":650,"transactions":9,"vwap":660},"2026-07-06",42.439,0.384,0.91,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":637,"transactions":9,"vwap":666},"2026-07-02",42.099998,42.055,0.464,1.12,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":656,"volume":676,"transactions":9,"vwap":674},"2026-07-01",41.58,41.68,41.551,41.591,-0.247,7600,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":637,"transactions":9,"vwap":679},"2026-06-30",41.838,-0.023,-0.05,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":139,"volume":687,"transactions":9,"vwap":685},"2026-06-29",42.23,41.861,0.134,3600,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-26",41.84,41.727,-0.991,-2.32,400,{"date":696,"open":697,"high":562,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-25",42.38,42.718,0.293,0.69,500,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":650,"transactions":9,"vwap":704},"2026-06-24",42.425,-0.283,-0.66,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":710},"2026-06-23",42.64,42.708,42.6,-0.609,-1.41,1100,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":476,"volume":650,"transactions":9,"vwap":717},"2026-06-22",43.317,0.124,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":-6,"volume":650,"transactions":9,"vwap":721},"2026-06-18",43.193,-0.002,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":650,"transactions":9,"vwap":725},"2026-06-17",43.195,-0.365,-0.84,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-16",43.61,43.69,43.56,-0.007,-0.02,700,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":139,"volume":742,"transactions":9,"vwap":740},"2026-06-15",43.59,43.645,43.567,0.137,2100,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-06-12",43.429,43.43,43.375,0.194,0.45,1500,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":650,"transactions":9,"vwap":753},"2026-06-11",43.236,1.018,2.41,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":705,"percent_change":759,"volume":650,"transactions":9,"vwap":758},"2026-06-10",42.218,-0.67,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":735,"transactions":9,"vwap":763},"2026-06-09",42.77,42.501,0.087,0.21,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":144,"volume":650,"transactions":9,"vwap":768},"2026-06-08",42.414,0.159,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":657,"transactions":9,"vwap":773},"2026-06-05",43.02,42.255,-0.921,-2.13,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":650,"transactions":9,"vwap":778},"2026-06-04",43.176,0.323,0.75,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":650,"transactions":9,"vwap":783},"2026-06-03",42.853,-0.369,-0.85,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":650,"transactions":9,"vwap":788},"2026-06-02",43.222,0.309,0.72,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":294,"percent_change":325,"volume":650,"transactions":9,"vwap":793},"2026-06-01",42.913,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":250,"percent_change":251,"volume":799,"transactions":9,"vwap":798},"2026-05-29",43.29,43.17,43.187,3500,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":650,"transactions":9,"vwap":802},"2026-05-28",43.184,-0.098,-0.23,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":650,"transactions":9,"vwap":807},"2026-05-27",43.282,-0.24,-0.55,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":657,"transactions":9,"vwap":812},"2026-05-26",43.522,0.162,0.37,{"date":816,"open":817,"high":747,"low":818,"close":267,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":267},"2026-05-22",43.37,43.34,-0.055,-0.13,2800,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":460,"volume":650,"transactions":9,"vwap":824},"2026-05-21",43.415,0.148,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":657,"transactions":9,"vwap":829},"2026-05-20",43.21,43.267,0.55,1.29,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":650,"transactions":9,"vwap":834},"2026-05-19",42.717,-0.339,-0.79,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":650,"transactions":9,"vwap":839},"2026-05-18",43.056,0.372,0.87,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":650,"transactions":9,"vwap":844},"2026-05-15",42.684,-0.592,-1.37,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":650,"transactions":9,"vwap":849},"2026-05-14",43.276,-0.044,-0.1,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":650,"transactions":9,"vwap":854},"2026-05-13",43.32,0.268,0.62,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":650,"transactions":9,"vwap":859},"2026-05-12",43.051998,-0.047,-0.11,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-11",43.16,43.098999,0.11,0.26,800,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":621,"percent_change":872,"volume":650,"transactions":9,"vwap":871},"2026-05-08",42.989,0.83,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":650,"transactions":9,"vwap":875},"2026-05-07",42.634,-0.507,-1.18,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":694,"transactions":9,"vwap":881},"2026-05-06",43.084999,43.141,0.891,2.11,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":668,"volume":889,"transactions":9,"vwap":887},"2026-05-05",42.31,42.25,0.467,1200,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":657,"transactions":9,"vwap":892},"2026-05-04",41.783,-0.541,-1.28,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":657,"transactions":9,"vwap":898},"2026-05-01",42.4,42.324,-0.089,-0.21,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":650,"transactions":9,"vwap":903},"2026-04-30",42.413,1.009,2.44,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":69,"volume":650,"transactions":9,"vwap":908},"2026-04-29",41.404,-0.454,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":338,"volume":915,"transactions":9,"vwap":913},"2026-04-28",41.86,41.858,0.074,600,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":650,"transactions":9,"vwap":918},"2026-04-27",41.784,-0.119,-0.28,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":650,"transactions":9,"vwap":923},"2026-04-24",41.903,0.114,0.27,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":528,"volume":650,"transactions":9,"vwap":928},"2026-04-23",41.789,-0.187,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":814,"volume":650,"transactions":9,"vwap":933},"2026-04-22",42.09,41.976,0.156,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":650,"transactions":9,"vwap":937},"2026-04-21",41.82,-0.645,-1.52,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":650,"transactions":9,"vwap":942},"2026-04-20",42.465,-0.225,-0.53,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":63,"volume":650,"transactions":9,"vwap":947},"2026-04-17",42.69,0.381,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":803,"percent_change":804,"volume":650,"transactions":9,"vwap":951},"2026-04-16",42.309,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":607,"volume":650,"transactions":9,"vwap":954},"2026-04-15",42.407,-0.186,{"date":957,"open":958,"high":194,"low":958,"close":959,"change":960,"percent_change":49,"volume":701,"transactions":9,"vwap":959},"2026-04-14",42.49,42.593,0.206,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":650,"transactions":9,"vwap":963},"2026-04-13",42.387,0.212,0.5,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":476,"volume":657,"transactions":9,"vwap":968},"2026-04-10",42.175,0.123,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":650,"transactions":9,"vwap":972},"2026-04-09",42.051998,-0.076,-0.18,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":650,"transactions":9,"vwap":977},"2026-04-08",42.128,1.094,2.67,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":650,"transactions":9,"vwap":982},"2026-04-07",41.034,-0.061,-0.15,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":830,"volume":650,"transactions":9,"vwap":987},"2026-04-06",41.095001,0.224,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":650,"transactions":9,"vwap":991},"2026-04-02",40.871,-0.167,-0.41,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":831,"volume":650,"transactions":9,"vwap":996},"2026-04-01",41.037998,0.521,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":657,"transactions":9,"vwap":1001},"2026-03-31",40.23,40.517,1.035,2.62,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-30",39.62,39.482,0.168,0.43,10100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":437,"percent_change":1015,"volume":735,"transactions":9,"vwap":1014},"2026-03-27",39.23,39.314,-0.8,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":650,"transactions":9,"vwap":1018},"2026-03-26",39.633,-0.6,-1.49,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":644,"transactions":9,"vwap":1024},"2026-03-25",40.27,40.233,0.499,1.26,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":171,"transactions":9,"vwap":1031},"2026-03-24",39.54,39.93,39.734,-0.081,-0.2,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":650,"transactions":9,"vwap":1036},"2026-03-23",39.815,0.61,1.56,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":637,"transactions":9,"vwap":1042},"2026-03-20",39.85,39.205,-1.005,-2.5,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":657,"transactions":9,"vwap":1048},"2026-03-19",39.97,40.21,0.048,0.12,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-18",40.29,40.32,40.162,-0.43,-1.06,2700,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-17",40.73,40.57,40.592,0.062,0.15,11000,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-16",40.51,40.53,0.884,2.23,3400,{"date":1075,"open":145,"high":145,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":821,"transactions":9,"vwap":1076},"2026-03-13",39.646,-0.279,-0.7,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":713,"volume":171,"transactions":9,"vwap":1082},"2026-03-12",40.060001,39.925,-0.569,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":694,"transactions":9,"vwap":1087},"2026-03-11",40.45,40.494,-0.013,-0.03,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":650,"transactions":9,"vwap":1092},"2026-03-10",40.507,0.133,0.33,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1094,"volume":915,"transactions":9,"vwap":1098},"2026-03-09",39.32,40.374,0.132,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":804,"percent_change":1105,"volume":735,"transactions":9,"vwap":1104},"2026-03-06",40.237,40.265,40.242,-0.57,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":650,"transactions":9,"vwap":1108},"2026-03-05",40.472,-0.823,-1.99,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":714,"transactions":9,"vwap":1114},"2026-03-04",41.18,41.295,0.378,0.92,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":701,"transactions":9,"vwap":1120},"2026-03-03",41.029999,40.917,-1.135,-2.7,{"date":1124,"open":666,"high":666,"low":972,"close":972,"change":1125,"percent_change":1126,"volume":650,"transactions":9,"vwap":972},"2026-03-02",-0.534,-1.25,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1089,"volume":650,"transactions":9,"vwap":1129},"2026-02-27",42.586,-0.014,{"date":1132,"open":1133,"high":711,"low":1133,"close":711,"change":1134,"percent_change":1135,"volume":637,"transactions":9,"vwap":711},"2026-02-26",42.42,-0.209,-0.49,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":114,"volume":915,"transactions":9,"vwap":1139},"2026-02-25",42.572,42.809,42.54,0.479,{"date":1143,"open":1144,"high":1145,"low":633,"close":633,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":633},"2026-02-24",42.35,42.5,0.079,0.19,3800,{"date":1150,"open":887,"high":1151,"low":887,"close":1151,"change":1152,"percent_change":1153,"volume":637,"transactions":9,"vwap":1151},"2026-02-23",42.251,-0.029,-0.07,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":650,"transactions":9,"vwap":1156},"2026-02-20",42.28,0.225,0.54,{"date":1160,"open":1161,"high":666,"low":1161,"close":666,"change":1162,"percent_change":1163,"volume":637,"transactions":9,"vwap":666},"2026-02-19",41.93,-0.079,-0.19,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1147,"volume":701,"transactions":9,"vwap":1168},"2026-02-18",42.29,42.060001,42.134,0.081,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-17",41.78,42.129,42.053001,-0.018,-0.04,1800,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":851,"volume":889,"transactions":9,"vwap":1182},"2026-02-13",42.014999,42.135,42.070999,-0.043,{"date":1185,"open":1186,"high":1186,"low":932,"close":1187,"change":600,"percent_change":656,"volume":171,"transactions":9,"vwap":1187},"2026-02-12",42.14,42.114,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":35,"volume":915,"transactions":9,"vwap":1191},"2026-02-11",42.37,42.364,0.305,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":765,"volume":735,"transactions":9,"vwap":1196},"2026-02-10",44.19,42.058998,0.088,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":915,"transactions":9,"vwap":1201},"2026-02-09",41.91,41.971,0.505,1.22,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":637,"transactions":9,"vwap":1207},"2026-02-06",41.37,41.466,0.827,2.03,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":915,"transactions":9,"vwap":1214},"2026-02-05",40.795,40.62,40.639,-0.664,-1.61,{"date":1218,"open":1113,"high":1219,"low":1113,"close":1219,"change":1094,"percent_change":416,"volume":1220,"transactions":9,"vwap":1219},"2026-02-04",41.303,1600,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":650,"transactions":9,"vwap":1223},"2026-02-03",40.973,0.257,0.63,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":657,"transactions":9,"vwap":1228},"2026-02-02",40.716,0.066,0.16,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":694,"transactions":9,"vwap":1235},"2026-01-30",40.8,40.5,40.65,-0.316,-0.77,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":20,"volume":657,"transactions":9,"vwap":1240},"2026-01-29",40.966,0.275,{"date":1243,"open":1244,"high":1245,"low":1070,"close":1245,"change":1246,"percent_change":706,"volume":1247,"transactions":9,"vwap":1245},"2026-01-28",40.64,40.691,-0.271,3100,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":650,"transactions":9,"vwap":1250},"2026-01-27",40.962,0.755,1.88,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":578,"volume":701,"transactions":9,"vwap":1257},"2026-01-26",40.275,40.36,40.207,0.226,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":779,"percent_change":416,"volume":650,"transactions":9,"vwap":1261},"2026-01-23",39.981,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":149,"volume":650,"transactions":9,"vwap":1264},"2026-01-22",39.658,0.138,{"date":1267,"open":1097,"high":1268,"low":1097,"close":1269,"change":1270,"percent_change":1271,"volume":694,"transactions":9,"vwap":1269},"2026-01-21",39.535,39.52,0.401,1.03,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":215,"volume":650,"transactions":9,"vwap":1274},"2026-01-20",39.119,-0.388,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":969,"percent_change":260,"volume":650,"transactions":9,"vwap":1278},"2026-01-16",39.507,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":650,"transactions":9,"vwap":1281},"2026-01-15",39.384,0.141,0.36,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":260,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-14",39.225,39.305,39.099998,39.243,0.8,6800,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":391,"volume":650,"transactions":9,"vwap":1294},"2026-01-13",38.933,-0.132,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1037,"volume":657,"transactions":9,"vwap":1299},"2026-01-12",39.07,39.064999,0.235,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1304},"2026-01-09",38.825,38.83,38.74,0.2,0.52,13400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":819,"percent_change":1313,"volume":1220,"transactions":9,"vwap":1312},"2026-01-08",38.61,38.63,-0.14,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":701,"transactions":9,"vwap":1317},"2026-01-07",38.732,38.685,-0.115,-0.3,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":825,"percent_change":144,"volume":650,"transactions":9,"vwap":1322},"2026-01-06",38.8,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":636,"volume":644,"transactions":9,"vwap":1327},"2026-01-05",38.445,38.67,38.652,0.232,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1334,"volume":701,"transactions":9,"vwap":1331},"2026-01-02",38.42,38.362,0.337,0.88,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":809,"volume":915,"transactions":9,"vwap":1339},"2025-12-31",38.055,38.094002,38.083,-0.212,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1009,"volume":1347,"transactions":9,"vwap":1345},"2025-12-30",38.3,38.27,38.295,0.163,11200,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":637,"transactions":9,"vwap":1351},"2025-12-29",38.15,38.132,-0.353,-0.92,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":109,"volume":650,"transactions":9,"vwap":1356},"2025-12-26",38.485,-0.005,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":650,"transactions":9,"vwap":1360},"2025-12-24",38.49,0.032,0.08,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":637,"transactions":9,"vwap":1365},"2025-12-23",38.458,0.243,0.64,{"date":1369,"open":1370,"high":1344,"low":1370,"close":1371,"change":1093,"percent_change":149,"volume":1372,"transactions":9,"vwap":1371},"2025-12-22",38.17,38.215,1400,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":49,"volume":637,"transactions":9,"vwap":1376},"2025-12-19",38.11,38.082001,0.185,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":965,"volume":650,"transactions":9,"vwap":1380},"2025-12-18",37.897,0.189,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":714,"transactions":9,"vwap":1385},"2025-12-17",37.88,37.708,-0.174,-0.46,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":706,"volume":657,"transactions":9,"vwap":1391},"2025-12-16",37.89,37.882,-0.253,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":988,"percent_change":431,"volume":650,"transactions":9,"vwap":1395},"2025-12-15",38.135,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":483,"volume":657,"transactions":9,"vwap":1399},"2025-12-12",37.94,37.911,-0.197,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":35,"volume":657,"transactions":9,"vwap":1403},"2025-12-11",38.108,0.276,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":650,"transactions":9,"vwap":1407},"2025-12-10",37.832,0.427,1.14,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":251,"volume":714,"transactions":9,"vwap":1413},"2025-12-09",37.51,37.405,0.004,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1175,"percent_change":681,"volume":650,"transactions":9,"vwap":1417},"2025-12-08",37.401,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":445,"volume":694,"transactions":9,"vwap":1421},"2025-12-05",37.43,37.419,0.007,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":867,"volume":735,"transactions":9,"vwap":1426},"2025-12-04",37.45,37.412,0.098,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":400,"volume":637,"transactions":9,"vwap":1431},"2025-12-03",37.279,37.314,0.195,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":657,"transactions":9,"vwap":1436},"2025-12-02",37.094002,37.119,0.145,0.39,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":637,"transactions":9,"vwap":1442},"2025-12-01",37.063999,36.974,-0.063,-0.17,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":867,"volume":650,"transactions":9,"vwap":1447},"2025-11-28",37.036999,0.097,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1334,"volume":701,"transactions":9,"vwap":1453},"2025-11-26",36.957,36.91,36.94,0.321,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":637,"transactions":9,"vwap":1458},"2025-11-25",36.64,36.619,0.48,1.33,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":251,"volume":889,"transactions":9,"vwap":1464},"2025-11-24",36.095001,36.139,0.005,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":830,"volume":1472,"transactions":9,"vwap":1470},"2025-11-21",36.159,36.13,36.134,0.199,2000,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":287,"volume":1472,"transactions":9,"vwap":1477},"2025-11-20",35.93,35.94,35.935,-0.202,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":171,"transactions":9,"vwap":1482},"2025-11-19",36.17,36.137,-0.133,-0.37,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":657,"transactions":9,"vwap":1488},"2025-11-18",36.3,36.27,-0.295,-0.81,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":836,"volume":1497,"transactions":9,"vwap":1495},"2025-11-17",36.77,36.45,36.565,-0.291,3300,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":650,"transactions":9,"vwap":1500},"2025-11-14",36.856,-0.083,-0.22,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":920,"percent_change":1508,"volume":1472,"transactions":9,"vwap":1507},"2025-11-13",37.22,36.935,36.939,-0.75,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":129,"volume":171,"transactions":9,"vwap":1514},"2025-11-12",37.242,37.27,37.17,37.219,0.289,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":694,"transactions":9,"vwap":1519},"2025-11-11",36.97,36.93,0.255,0.7,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-10",36.68,36.73,36.36,36.675,0.356,0.98,8500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":765,"percent_change":565,"volume":1537,"transactions":9,"vwap":1536},"2025-11-07",36.14,36.32,36.125,36.319,2200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1147,"volume":701,"transactions":9,"vwap":1542},"2025-11-06",36.11,36.18,36.109,0.068,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":701,"transactions":9,"vwap":1547},"2025-11-05",35.84,36.041,0.346,0.97,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":657,"transactions":9,"vwap":1553},"2025-11-04",35.73,35.695,-0.334,-0.93,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1146,"percent_change":1560,"volume":657,"transactions":9,"vwap":1559},"2025-11-03",36.060001,36.028999,0.22,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1056,"volume":742,"transactions":9,"vwap":1563},"2025-10-31",35.95,-0.156,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":694,"transactions":9,"vwap":1568},"2025-10-30",36.15,36.106,0.011,0.03,{"date":1572,"open":1463,"high":1463,"low":1463,"close":1463,"change":1573,"percent_change":993,"volume":1010,"transactions":9,"vwap":1463},"2025-10-29",-0.148,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":851,"volume":701,"transactions":9,"vwap":1577},"2025-10-28",36.26,36.243,-0.037,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1520,"percent_change":1582,"volume":650,"transactions":9,"vwap":1581},"2025-10-27",36.28,0.71,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":657,"transactions":9,"vwap":1586},"2025-10-24",36.07,36.025002,0.086,0.24,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":657,"transactions":9,"vwap":1592},"2025-10-23",35.92,35.939,0.281,0.79,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1230,"volume":650,"transactions":9,"vwap":1598},"2025-10-22",35.7,35.658,0.057,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":295,"volume":650,"transactions":9,"vwap":1602},"2025-10-21",35.601,-0.223,{"date":1605,"open":1606,"high":1607,"low":1552,"close":1608,"change":1609,"percent_change":856,"volume":687,"transactions":9,"vwap":1608},"2025-10-20",35.83,35.85,35.824,0.222,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":497,"percent_change":866,"volume":701,"transactions":9,"vwap":1614},"2025-10-17",35.59,35.63,35.602,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1050,"volume":821,"transactions":9,"vwap":1620},"2025-10-16",35.45,35.57,35.44,35.562,0.043,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1361,"percent_change":550,"volume":1627,"transactions":9,"vwap":1626},"2025-10-15",35.65,35.47,35.519,3000,{"date":1629,"open":1617,"high":1630,"low":1617,"close":1630,"change":1631,"percent_change":749,"volume":657,"transactions":9,"vwap":1630},"2025-10-14",35.487,0.158,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1593,"percent_change":1290,"volume":915,"transactions":9,"vwap":1635},"2025-10-13",35.28,35.329,{"date":1637,"open":1638,"high":1638,"low":23,"close":23,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":23},"2025-10-10",35.584,-0.589,-1.65,11300,{"date":1643,"open":1644,"high":1644,"low":1613,"close":1645,"change":1646,"percent_change":361,"volume":1372,"transactions":9,"vwap":1645},"2025-10-09",35.68,35.637,-0.258,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1422,"percent_change":445,"volume":650,"transactions":9,"vwap":1649},"2025-10-08",35.895,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":657,"transactions":9,"vwap":1653},"2025-10-07",35.87,35.888,-0.297,-0.82,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":681,"volume":694,"transactions":9,"vwap":1660},"2025-10-06",36.2,36.23,36.185,-0.017,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":565,"volume":650,"transactions":9,"vwap":1664},"2025-10-03",36.202,0.207,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":497,"volume":650,"transactions":9,"vwap":1668},"2025-10-02",35.995,0.013,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":988,"percent_change":1225,"volume":650,"transactions":9,"vwap":1672},"2025-10-01",35.982,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1346,"percent_change":1677,"volume":701,"transactions":9,"vwap":1676},"2025-09-30",35.66,35.758,0.46,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":694,"transactions":9,"vwap":1681},"2025-09-29",35.51,35.595,0.108,0.3,{"date":1685,"open":1630,"high":1630,"low":1630,"close":1630,"change":1686,"percent_change":1094,"volume":650,"transactions":9,"vwap":1630},"2025-09-26",0.115,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":735,"transactions":9,"vwap":1690},"2025-09-25",35.41,35.372,-0.245,-0.69,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1056,"volume":650,"transactions":9,"vwap":1695},"2025-09-24",35.617,-0.154,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1130,"percent_change":1176,"volume":650,"transactions":9,"vwap":1699},"2025-09-23",35.771,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":124,"volume":657,"transactions":9,"vwap":1703},"2025-09-22",35.79,35.785,0.142,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1163,"volume":650,"transactions":9,"vwap":1707},"2025-09-19",35.643,-0.067,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":104,"volume":1058,"transactions":9,"vwap":1713},"2025-09-18",35.6,35.76,35.71,0.023,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":974,"percent_change":1718,"volume":650,"transactions":9,"vwap":1717},"2025-09-17",35.687,-0.5,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":650,"transactions":9,"vwap":1721},"2025-09-16",35.867,0.046,0.13,{"date":1725,"open":1597,"high":1726,"low":1597,"close":1726,"change":1686,"percent_change":139,"volume":694,"transactions":9,"vwap":1726},"2025-09-15",35.821,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":650,"transactions":9,"vwap":1729},"2025-09-12",35.706,-0.183,-0.51,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":614,"volume":650,"transactions":9,"vwap":1734},"2025-09-11",35.889,0.299,{"date":1737,"open":1675,"high":1675,"low":1618,"close":1612,"change":445,"percent_change":104,"volume":1066,"transactions":9,"vwap":1612},"2025-09-10",{"date":1739,"open":1740,"high":1618,"low":1740,"close":1618,"change":861,"percent_change":1741,"volume":637,"transactions":9,"vwap":1618},"2025-09-09",35.53,-0.31,{"date":1743,"open":1744,"high":1644,"low":1744,"close":1644,"change":1745,"percent_change":780,"volume":1746,"transactions":9,"vwap":1644},"2025-09-08",35.58,0.265,4600,{"date":1748,"open":1612,"high":1612,"low":1749,"close":1749,"change":1377,"percent_change":400,"volume":889,"transactions":9,"vwap":1749},"2025-09-05",35.415,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1752,"change":1755,"percent_change":1756,"volume":1627,"transactions":9,"vwap":1752},"2025-09-04",35.23,35.26,35.15,0.285,0.82,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1422,"percent_change":445,"volume":650,"transactions":9,"vwap":1759},"2025-09-03",34.945,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":593,"volume":650,"transactions":9,"vwap":1762},"2025-09-02",34.938,-0.249,{"date":1765,"open":1766,"high":1752,"low":1754,"close":1767,"change":851,"percent_change":920,"volume":1220,"transactions":9,"vwap":1767},"2025-08-29",35.2,35.187,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":741,"percent_change":1438,"volume":650,"transactions":9,"vwap":1770},"2025-08-28",35.287,{"date":1772,"open":1754,"high":1754,"low":1754,"close":1754,"change":1773,"percent_change":303,"volume":650,"transactions":9,"vwap":1754},"2025-08-27",-0.137,{"date":1775,"open":1770,"high":1770,"low":1770,"close":1770,"change":1443,"percent_change":974,"volume":650,"transactions":9,"vwap":1770},"2025-08-26",{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":868,"transactions":9,"vwap":1779},"2025-08-25",35.64,35.35,-0.361,-1.01,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":79,"volume":650,"transactions":9,"vwap":1784},"2025-08-22",35.711,0.472,{"date":1787,"open":1753,"high":1753,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":657,"transactions":9,"vwap":1788},"2025-08-21",35.239,-0.127,-0.36,{"date":1792,"open":1689,"high":1689,"low":1793,"close":1793,"change":1794,"percent_change":1438,"volume":657,"transactions":9,"vwap":1793},"2025-08-20",35.366,0.136,{"date":1796,"open":1753,"high":1753,"low":1752,"close":1752,"change":1797,"percent_change":1306,"volume":1372,"transactions":9,"vwap":1752},"2025-08-19",0.072,{"date":1799,"open":1634,"high":1634,"low":1800,"close":1800,"change":1801,"percent_change":424,"volume":868,"transactions":9,"vwap":1800},"2025-08-18",35.158,-0.112,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1009,"volume":644,"transactions":9,"vwap":1804},"2025-08-15",35.27,0.152,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1033,"volume":701,"transactions":9,"vwap":1810},"2025-08-14",35.11,35.12,35.118,-0.072,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1283,"volume":657,"transactions":9,"vwap":1815},"2025-08-13",35.151,35.19,0.127,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":662,"volume":650,"transactions":9,"vwap":1819},"2025-08-12",35.063,0.317,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1502,"volume":657,"transactions":9,"vwap":1824},"2025-08-11",34.82,34.746,-0.075,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1820,"percent_change":1116,"volume":650,"transactions":9,"vwap":1828},"2025-08-08",34.821,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1471,"percent_change":565,"volume":657,"transactions":9,"vwap":1831},"2025-08-07",34.504,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":657,"transactions":9,"vwap":1835},"2025-08-06",34.345,34.305,0.259,0.76,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-08-05",34,34.046001,0.025,0.07,5000,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":99,"volume":735,"transactions":9,"vwap":1848},"2025-08-04",34.060001,34.021,0.341,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1065,"volume":1627,"transactions":9,"vwap":1854},"2025-08-01",33.56,33.72,33.68,0.05,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":407,"percent_change":785,"volume":868,"transactions":9,"vwap":1860},"2025-07-31",33.8,33.61,33.63,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":317,"volume":1867,"transactions":9,"vwap":1864},"2025-07-30",33.89,33.92,33.88,-0.266,5600,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1570,"volume":915,"transactions":9,"vwap":1871},"2025-07-29",34.23,34.186,0.009,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":650,"transactions":9,"vwap":1875},"2025-07-28",34.177,-0.551,-1.59,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-07-25",34.78,34.728,-0.095,-0.27,3700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":851,"percent_change":407,"volume":1472,"transactions":9,"vwap":1889},"2025-07-24",34.88,34.89,34.823,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":650,"transactions":9,"vwap":1893},"2025-07-23",34.96,34.923,0.747,2.19,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1271,"volume":650,"transactions":9,"vwap":1898},"2025-07-22",34.176,0.349,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":699,"percent_change":841,"volume":650,"transactions":9,"vwap":1902},"2025-07-21",33.827,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1163,"volume":650,"transactions":9,"vwap":1905},"2025-07-18",33.534,-0.064,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1669,"percent_change":497,"volume":644,"transactions":9,"vwap":1910},"2025-07-17",33.52,33.598,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1094,"volume":657,"transactions":9,"vwap":1913},"2025-07-16",33.585,0.109,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":877,"volume":657,"transactions":9,"vwap":1918},"2025-07-15",33.41,33.476,-0.4,{"date":1921,"open":1863,"high":1863,"low":1922,"close":1922,"change":1923,"percent_change":1855,"volume":637,"transactions":9,"vwap":1922},"2025-07-14",33.876,0.018,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":383,"volume":868,"transactions":9,"vwap":1927},"2025-07-11",33.84,33.858,-0.162,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":550,"percent_change":925,"volume":637,"transactions":9,"vwap":1931},"2025-07-10",34.02,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1366,"percent_change":790,"volume":657,"transactions":9,"vwap":1934},"2025-07-09",33.93,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":431,"volume":650,"transactions":9,"vwap":1937},"2025-07-08",33.687,0.197,{"date":1940,"open":1854,"high":1854,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":657,"transactions":9,"vwap":1941},"2025-07-07",33.49,-0.352,-1.04,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1230,"volume":694,"transactions":9,"vwap":1947},"2025-07-03",33.9,33.842,0.053,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1677,"volume":650,"transactions":9,"vwap":1951},"2025-07-02",33.789,0.155,{"date":1954,"open":1853,"high":1853,"low":1955,"close":1955,"change":1811,"percent_change":900,"volume":694,"transactions":9,"vwap":1955},"2025-07-01",33.634,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":144,"volume":868,"transactions":9,"vwap":1959},"2025-06-30",33.55,33.706,33.47,0.128,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":119,"percent_change":780,"volume":650,"transactions":9,"vwap":1964},"2025-06-27",33.578,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1392,"percent_change":1508,"volume":657,"transactions":9,"vwap":1968},"2025-06-26",33.36,33.328,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1313,"percent_change":1972,"volume":694,"transactions":9,"vwap":1971},"2025-06-25",33.581,-0.42,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1735,"percent_change":512,"volume":650,"transactions":9,"vwap":1975},"2025-06-24",33.721,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":790,"volume":650,"transactions":9,"vwap":1978},"2025-06-23",33.422,0.238,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1353,"volume":637,"transactions":9,"vwap":1983},"2025-06-20",33.42,33.184,-0.308,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1472,"transactions":9,"vwap":1988},"2025-06-18",33.597,33.492,0.034,0.1,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1126,"volume":650,"transactions":9,"vwap":1993},"2025-06-17",33.458,-0.423,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1099,"percent_change":1438,"volume":650,"transactions":9,"vwap":1997},"2025-06-16",33.881,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":1496,"percent_change":785,"volume":657,"transactions":9,"vwap":2001},"2025-06-13",33.75,33.749,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":1377,"percent_change":830,"volume":650,"transactions":9,"vwap":2004},"2025-06-12",34.040001,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":965,"volume":650,"transactions":9,"vwap":2007},"2025-06-11",33.855,0.17,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":722,"percent_change":109,"volume":2014,"transactions":9,"vwap":2013},"2025-06-10",33.77,33.67,33.685,1700,{"date":2016,"open":2017,"high":2018,"low":2012,"close":1937,"change":2019,"percent_change":1843,"volume":1177,"transactions":9,"vwap":1937},"2025-06-09",33.76,33.795,0.022,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":353,"volume":657,"transactions":9,"vwap":2023},"2025-06-06",33.71,33.665,0.147,{"date":2026,"open":1860,"high":1860,"low":2027,"close":2027,"change":1427,"percent_change":476,"volume":868,"transactions":9,"vwap":2027},"2025-06-05",33.518,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1982,"change":1843,"percent_change":765,"volume":2032,"transactions":9,"vwap":1982},"2025-06-04",33.455,33.37,5500,{"date":2034,"open":2035,"high":1982,"low":2036,"close":2037,"change":2038,"percent_change":1692,"volume":1073,"transactions":9,"vwap":2037},"2025-06-03",33.32,33.284,33.35,-0.232,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":1588,"percent_change":790,"volume":868,"transactions":9,"vwap":2042},"2025-06-02",33.557,33.582,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":460,"volume":657,"transactions":9,"vwap":2046},"2025-05-30",33.292,33.342,0.112,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-05-29",33.2,33.27,33.23,0.139,0.42,5400,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":1866,"percent_change":1015,"volume":650,"transactions":9,"vwap":2058},"2025-05-28",33.091,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":279,"volume":637,"transactions":9,"vwap":2062},"2025-05-27",34.5,33.357,0.382,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":866,"volume":868,"transactions":9,"vwap":2067},"2025-05-23",32.88,32.975,32.8,0.037,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":1444,"volume":1177,"transactions":9,"vwap":2073},"2025-05-22",33.028999,32.938,-0.056,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":1883,"volume":650,"transactions":9,"vwap":2077},"2025-05-21",32.994,-0.09,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":614,"volume":657,"transactions":9,"vwap":2082},"2025-05-20",32.84,33.084,0.274,{"date":2085,"open":2068,"high":2086,"low":2068,"close":2086,"change":2087,"percent_change":1582,"volume":657,"transactions":9,"vwap":2086},"2025-05-19",32.81,0.23,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":338,"volume":637,"transactions":9,"vwap":2090},"2025-05-16",32.58,0.058,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-05-15",32.522,0.376,1.17,0,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":483,"volume":650,"transactions":9,"vwap":2100},"2025-05-14",32.146,-0.168,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":260,"volume":1220,"transactions":9,"vwap":2105},"2025-05-13",32.22,32.314,0.099,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":1588,"volume":915,"transactions":9,"vwap":2111},"2025-05-12",32.21,32.23,32.215,0.078,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":1094,"volume":650,"transactions":9,"vwap":2115},"2025-05-09",32.137,0.107,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":650,"transactions":9,"vwap":2119},"2025-05-08",32.029999,-0.122,-0.38,{"date":2123,"open":2124,"high":2104,"low":2125,"close":2125,"change":2126,"percent_change":820,"volume":1177,"transactions":9,"vwap":2125},"2025-05-07",32.17,32.152,-0.041,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":650,"transactions":9,"vwap":2129},"2025-05-06",32.193,0.091,0.28,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":520,"volume":650,"transactions":9,"vwap":2135},"2025-05-05",32.18,32.102,0.045,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":1115,"percent_change":56,"volume":650,"transactions":9,"vwap":2139},"2025-05-02",32.056999,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":1790,"volume":694,"transactions":9,"vwap":2143},"2025-05-01",31.74,31.679,-0.113,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":407,"volume":694,"transactions":9,"vwap":2148},"2025-04-30",31.76,31.792,-0.092,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":1225,"volume":657,"transactions":9,"vwap":2153},"2025-04-29",31.892,31.884,0.201,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":1837,"volume":714,"transactions":9,"vwap":2158},"2025-04-28",31.62,31.683,31.61,0.239,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":1683,"volume":701,"transactions":9,"vwap":2165},"2025-04-25",31.33,31.49,31.444,0.093,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-04-24",31.17,31.355,31.16,31.351,0.371,1.2,5300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":1682,"percent_change":149,"volume":701,"transactions":9,"vwap":2180},"2025-04-23",30.983,31,30.98,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":2097,"percent_change":2097,"volume":650,"transactions":9,"vwap":173}]