[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDOG":3,"homepage-market-summary":28,"stock-historical-RDOG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RDOG","2026-10-06",{"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},"ALPS REIT Dividend Dogs ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1244,2.32,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.8813,37.88,37.5042,0.3771,1.01,1218.917,42.76,34.76,1780.126246059761,39,4622,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},34.31,1732,632011.687761,9.14,"2025-04-24",[182,185,193,203,213,221,229,240,249,259,267,275,284,294,304,312,322,331,340,349,357,366,373,383,392,400,407,415,422,430,439,446,454,462,470,478,485,494,503,511,520,529,538,546,553,561,569,575,582,589,597,605,615,624,633,640,650,657,666,674,683,692,698,704,710,717,723,729,731,738,744,751,755,760,766,773,779,786,791,796,800,804,810,816,821,828,834,839,842,846,851,854,860,866,871,879,883,889,895,901,906,911,914,920,927,933,938,945,951,956,963,969,973,978,983,989,994,1000,1005,1014,1018,1024,1029,1035,1039,1042,1049,1054,1060,1064,1069,1073,1079,1083,1086,1090,1096,1101,1108,1113,1117,1121,1125,1128,1133,1138,1142,1145,1149,1151,1156,1160,1164,1168,1171,1175,1180,1185,1187,1192,1194,1196,1200,1204,1209,1215,1218,1223,1227,1232,1238,1242,1247,1253,1260,1264,1267,1273,1277,1281,1285,1288,1291,1296,1298,1304,1308,1311,1316,1320,1326,1329,1334,1338,1341,1344,1349,1352,1357,1361,1366,1371,1377,1382,1386,1389,1392,1396,1399,1402,1405,1407,1413,1416,1419,1422,1425,1429,1433,1438,1444,1448,1450,1452,1456,1460,1463,1465,1470,1475,1478,1481,1483,1486,1489,1494,1498,1502,1504,1507,1509,1514,1518,1523,1525,1528,1532,1536,1542,1545,1550,1553,1557,1561,1563,1567,1571,1573,1575,1578,1581,1584,1586,1590,1595,1600,1606,1610,1613,1615,1618,1620,1622,1625,1627,1629,1633,1636,1639,1643,1647,1651,1656,1660,1664,1668,1670,1673,1677,1679,1683,1689,1692,1694,1697,1700,1702,1705,1709,1712,1714,1717,1720,1722,1727,1731,1734,1736,1739,1741,1745,1749,1751,1755,1757,1761,1765,1768,1770,1774,1776,1778,1780,1783,1785,1789,1793,1796,1799,1802,1807,1810,1813,1816,1819,1823,1826,1828,1830,1833,1835,1838,1841,1845,1848,1854,1859,1862,1865,1868,1873,1877,1879,1881,1884,1887,1891,1893,1895,1897,1899,1902,1906,1910,1913],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},36,37.8628,{"date":186,"open":187,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",37.62,-0.1373,-0.36,630.8473,34,38.0556,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",37.57,37.905,37.6415,0.0807,0.21,5990.9363,48,37.6941,{"date":204,"open":205,"high":187,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",37.34,37.3,37.5608,-0.2385,-0.63,2814.1843,52,37.4391,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":183,"vwap":220},"2026-09-30",37.939,37.7993,-0.1546,-0.41,860.1053,37.8952,{"date":222,"open":196,"high":223,"low":18,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",37.9539,-0.0758,-0.2,672.9473,32,37.9044,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",38.22,38.2799,37.92,38.0297,-0.2319,-0.61,3123.2529,53,38.0917,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",37.94,38.2616,0.0235,0.06,1957.8859,47,38.0865,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",38.08,38.305,38.2381,-0.0596,-0.16,2432.4669,46,38.1985,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",38.2977,-0.7312,-1.87,109.7604,33,38.4641,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":201,"vwap":274},"2026-09-22",39.29,39.0289,0.0993,0.26,488.0329,39.1728,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",38.88,38.9296,0.351,0.91,759.9049,127,38.8908,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",38.68,38.74,38.5786,-0.453,-1.16,491.5899,41,38.7184,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":247,"vwap":303},"2026-09-17",38.96,39.1699,38.91,39.0316,-0.3759,-0.95,4273.9119,39.0712,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",39.4075,-0.353,-0.89,153.3468,35,40.0607,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",39.79,39.8749,39.7605,-0.1388,-0.35,665.9429,31,39.8128,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",40.19,39.8993,-0.0281,-0.07,319.1129,25,40.0959,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":265,"vwap":339},"2026-09-11",39.78,40.0001,39.9274,0.1597,0.4,552.6209,39.9488,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",39.675,39.7677,-0.248,-0.62,552.9057,27,39.6877,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":310,"vwap":356},"2026-09-09",40.42,40.0157,-0.2264,-0.56,564.9509,40.3487,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":191,"vwap":365},"2026-09-08",40.16,40.465,40.2421,-0.3118,-0.77,537.7099,40.3041,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":329,"vwap":372},"2026-09-04",40.5539,0.0335,0.08,171.1039,40.5529,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",40.62,40.66,40.5204,-0.0082,-0.02,3031.5549,77,40.6349,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":265,"vwap":391},"2026-09-02",40.572,40.52,40.5286,0.1656,0.41,524.2949,40.5558,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":218,"volume":397,"transactions":398,"vwap":399},"2026-09-01",40.5,40.363,-0.167,396.7409,56,40.4714,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":201,"vwap":406},"2026-08-31",40.53,-0.4177,-1.02,646.8919,40.5874,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":379,"volume":412,"transactions":413,"vwap":414},"2026-08-28",41.01,40.9477,-0.0085,1362.1333,51,41.0022,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":191,"vwap":421},"2026-08-27",40.9562,-0.3852,-0.93,70.7927,41.0784,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",41.3414,-0.3584,-0.86,91.584552,28,41.5771,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",41.55,41.6998,0.1372,0.33,153.256182,29,41.6219,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":347,"vwap":445},"2026-08-24",41.5626,0.381,0.93,33.274038,41.3552,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":265,"vwap":453},"2026-08-21",41.61,41.1816,-0.1067,-0.26,506.0079,41.4275,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":347,"vwap":461},"2026-08-20",41.3,41.2883,0.252,0.61,619.912,41.2593,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":100,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",40.87,41.0363,1.31,481.684794,42,40.9238,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":437,"vwap":477},"2026-08-18",40.59,40.5063,0.0058,0.01,269.157199,40.5935,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":227,"vwap":484},"2026-08-17",40.5005,-0.4307,-1.05,64.9854,40.4462,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",41.38,40.9312,-0.1593,-0.39,527.692,37,41.2624,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":191,"vwap":502},"2026-08-13",40.83,41.1049,41.0905,0.4468,1.1,903.51,41.0009,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":320,"vwap":510},"2026-08-12",40.385,40.6437,0.4386,1.09,601.961,40.4688,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":191,"vwap":519},"2026-08-11",40.3622,40.2,40.2051,-0.0849,-0.21,873.015,40.2569,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",40.14,40.29,-0.8423,-2.05,1371.803,45,40.1706,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":320,"vwap":537},"2026-08-07",40.95,41.24,41.1323,0.2767,0.68,412.501,41.1046,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":318,"volume":544,"transactions":347,"vwap":545},"2026-08-06",41.03,41.115,40.8556,-0.1453,755.6468,40.9618,{"date":547,"open":548,"high":502,"low":548,"close":502,"change":549,"percent_change":550,"volume":551,"transactions":492,"vwap":552},"2026-08-05",40.93,-0.3964,-0.96,190.174437,40.9373,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":189,"volume":559,"transactions":257,"vwap":560},"2026-08-04",41.08,41.482,41.3973,-0.1496,4374.286,41.3602,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":389,"volume":567,"transactions":292,"vwap":568},"2026-08-03",41.87,41.46,41.5469,0.1685,1951.444,41.5669,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":550,"volume":573,"transactions":320,"vwap":574},"2026-07-31",41.3784,-0.3997,92.706,41.4936,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":191,"vwap":581},"2026-07-30",41.7781,-0.5523,-1.3,245.495,41.5886,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":347,"vwap":588},"2026-07-29",42.3304,0.0803,0.19,158.332139,42.3761,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":80,"volume":595,"transactions":413,"vwap":596},"2026-07-28",42.42,42.53,42.2501,0.0584,990.64,42.4375,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",42.1917,0.0078,0.02,270.342,74,42.254,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",42.27,42.16,42.1839,0.5639,1.35,1897.888,24,42.252,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":320,"vwap":623},"2026-07-23",41.63,41.534478,41.62,-0.3487,-0.83,727.175,41.6439,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",42.49,41.9687,-0.2946,-0.7,1775.187,40,42.3382,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":57,"volume":638,"transactions":437,"vwap":639},"2026-07-21",42.05,42.2633,0.1893,220.533304,42.0837,{"date":641,"open":608,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",42.44,41.96,42.074,-0.2443,-0.58,1242.98,38,42.2028,{"date":651,"open":652,"high":23,"low":653,"close":653,"change":654,"percent_change":318,"volume":655,"transactions":428,"vwap":656},"2026-07-17",42.6,42.3183,-0.1493,552.951716,42.6448,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":310,"vwap":665},"2026-07-16",41.57,42.51,42.4676,0.9024,2.17,1133.619522,42.121,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":105,"volume":672,"transactions":265,"vwap":673},"2026-07-15",41.8,41.8001,41.5652,0.0986,2051.393234,41.7992,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":527,"vwap":682},"2026-07-14",41.47,41.35,41.4666,-0.0361,-0.09,2451.5644,41.4078,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":492,"vwap":691},"2026-07-13",41.68,41.43,41.5027,0.1427,0.35,1472.139444,41.5057,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-10",41.36,0.15,0.36,100,{"date":699,"open":700,"high":487,"low":700,"close":701,"change":695,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-09",41.2,41.21,0.37,5200,{"date":705,"open":532,"high":532,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",41.060001,-0.67,-1.61,600,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":272,"volume":716,"transactions":9,"vwap":714},"2026-07-07",42.07,42.22,41.73,0.11,2600,{"date":718,"open":719,"high":720,"low":619,"close":619,"change":721,"percent_change":482,"volume":722,"transactions":9,"vwap":619},"2026-07-06",41.71,41.84,-0.44,1400,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":140,"volume":728,"transactions":9,"vwap":726},"2026-07-02",42.15,42.060001,0.44,300,{"date":730,"open":619,"high":619,"low":619,"close":619,"change":370,"percent_change":586,"volume":697,"transactions":9,"vwap":619},"2026-07-01",{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",41.72,41.54,-0.47,-1.12,500,{"date":739,"open":740,"high":741,"low":619,"close":741,"change":742,"percent_change":327,"volume":743,"transactions":9,"vwap":741},"2026-06-29",41.79,42.0099983,-0.03,3400,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",41.14,42.040001,0.92,2.24,7500,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":80,"percent_change":79,"volume":754,"transactions":9,"vwap":753},"2026-06-25",41.12,200,{"date":756,"open":456,"high":456,"low":464,"close":757,"change":758,"percent_change":105,"volume":759,"transactions":9,"vwap":757},"2026-06-24",40.98,0.1,2300,{"date":761,"open":762,"high":762,"low":496,"close":763,"change":764,"percent_change":765,"volume":174,"transactions":9,"vwap":763},"2026-06-23",40.89,40.88,0.54,1.34,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":716,"transactions":9,"vwap":770},"2026-06-22",40.31,40.57,40.34,0.03,0.07,{"date":774,"open":775,"high":775,"low":768,"close":768,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":768},"2026-06-18",40.46,-0.31,-0.76,400,{"date":780,"open":781,"high":782,"low":783,"close":375,"change":784,"percent_change":785,"volume":743,"transactions":9,"vwap":375},"2026-06-17",41.31,41.5,40.49,-0.97,-2.33,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":758,"percent_change":105,"volume":790,"transactions":9,"vwap":789},"2026-06-16",41.6,41.59,1200,{"date":792,"open":740,"high":740,"low":793,"close":794,"change":735,"percent_change":736,"volume":795,"transactions":9,"vwap":794},"2026-06-15",41.42,41.49,2700,{"date":797,"open":798,"high":798,"low":643,"close":643,"change":379,"percent_change":799,"volume":778,"transactions":9,"vwap":643},"2026-06-12",42.29,-0.05,{"date":801,"open":713,"high":713,"low":740,"close":802,"change":370,"percent_change":586,"volume":803,"transactions":9,"vwap":802},"2026-06-11",41.98,2200,{"date":805,"open":740,"high":806,"low":740,"close":807,"change":808,"percent_change":379,"volume":809,"transactions":9,"vwap":807},"2026-06-10",42.3,41.9,-0.01,2800,{"date":811,"open":807,"high":726,"low":720,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-09",41.91,0.77,1.87,2000,{"date":817,"open":677,"high":677,"low":818,"close":746,"change":819,"percent_change":820,"volume":174,"transactions":9,"vwap":746},"2026-06-08",41.099998,-0.14,-0.34,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":722,"transactions":9,"vwap":825},"2026-06-05",41.0099983,41.41,41.28,0.23,0.56,{"date":829,"open":376,"high":830,"low":376,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-04",41.049999,0.85,2.11,800,{"date":835,"open":394,"high":394,"low":514,"close":514,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":514},"2026-06-03",-0.32,-0.79,1300,{"date":840,"open":841,"high":386,"low":841,"close":386,"change":80,"percent_change":689,"volume":778,"transactions":9,"vwap":386},"2026-06-02",40.51,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":345,"volume":778,"transactions":9,"vwap":844},"2026-06-01",40.38,-0.25,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":836,"percent_change":850,"volume":737,"transactions":9,"vwap":849},"2026-05-29",40.85,40.63,-0.78,{"date":852,"open":292,"high":746,"low":548,"close":531,"change":758,"percent_change":105,"volume":853,"transactions":9,"vwap":531},"2026-05-28",1600,{"date":855,"open":292,"high":856,"low":857,"close":848,"change":858,"percent_change":859,"volume":838,"transactions":9,"vwap":848},"2026-05-27",41.02,40.8,0.12,0.29,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":737,"transactions":9,"vwap":863},"2026-05-26",40.67,40.73,0.27,0.67,{"date":867,"open":868,"high":472,"low":869,"close":775,"change":475,"percent_change":601,"volume":870,"transactions":9,"vwap":775},"2026-05-22",40.48,40.43,2500,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-21",40.080002,40.47,40.45,0.25,0.62,1100,{"date":880,"open":514,"high":514,"low":514,"close":514,"change":881,"percent_change":882,"volume":728,"transactions":9,"vwap":514},"2026-05-20",0.7,1.77,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":225,"percent_change":888,"volume":709,"transactions":9,"vwap":887},"2026-05-19",39.62,39.67,39.5,-0.5,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":881,"percent_change":894,"volume":737,"transactions":9,"vwap":893},"2026-05-18",39.49,39.73,39.7,1.79,{"date":896,"open":897,"high":898,"low":897,"close":26,"change":899,"percent_change":900,"volume":790,"transactions":9,"vwap":26},"2026-05-15",38.81,39.02,-0.45,-1.14,{"date":902,"open":892,"high":903,"low":904,"close":904,"change":327,"percent_change":905,"volume":709,"transactions":9,"vwap":904},"2026-05-14",39.88,39.45,-0.18,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":451,"percent_change":910,"volume":728,"transactions":9,"vwap":909},"2026-05-13",39.34,39.52,-0.65,{"date":912,"open":314,"high":913,"low":333,"close":333,"change":379,"percent_change":799,"volume":737,"transactions":9,"vwap":333},"2026-05-12",39.84,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":728,"transactions":9,"vwap":917},"2026-05-11",39.75,39.8,-0.3,-0.75,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":715,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-08",39.85,40.13,40.099998,0.28,1700,{"date":928,"open":631,"high":929,"low":930,"close":930,"change":876,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-07",40.049999,39.99,0.63,700,{"date":934,"open":904,"high":935,"low":904,"close":935,"change":936,"percent_change":937,"volume":778,"transactions":9,"vwap":935},"2026-05-06",39.74,0.39,0.99,{"date":939,"open":296,"high":940,"low":296,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-05",39.56,39.35,0.66,1.71,2100,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":71,"percent_change":579,"volume":950,"transactions":9,"vwap":949},"2026-05-04",38.92,39.22,38.69,1900,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":389,"volume":709,"transactions":9,"vwap":954},"2026-05-01",39.18,39.2,0.16,{"date":957,"open":298,"high":958,"low":298,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-30",39.12,39.040001,0.31,0.8,1800,{"date":964,"open":965,"high":287,"low":965,"close":966,"change":189,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-29",38.64,38.73,-0.92,6500,{"date":970,"open":897,"high":971,"low":897,"close":971,"change":925,"percent_change":972,"volume":838,"transactions":9,"vwap":971},"2026-04-28",39.09,0.72,{"date":974,"open":975,"high":975,"low":897,"close":897,"change":976,"percent_change":977,"volume":870,"transactions":9,"vwap":897},"2026-04-27",38.97,-0.06,-0.15,{"date":979,"open":980,"high":296,"low":980,"close":981,"change":864,"percent_change":881,"volume":982,"transactions":9,"vwap":981},"2026-04-24",38.35,38.87,1500,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":105,"percent_change":931,"volume":988,"transactions":9,"vwap":987},"2026-04-23",38.41,38.75,38.6,4100,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":776,"percent_change":993,"volume":790,"transactions":9,"vwap":992},"2026-04-22",38.61,38.36,-0.8,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":932,"transactions":9,"vwap":997},"2026-04-21",39.23,38.67,-0.66,-1.68,{"date":1001,"open":909,"high":909,"low":1002,"close":1003,"change":80,"percent_change":696,"volume":1004,"transactions":9,"vwap":1003},"2026-04-20",39.27,39.33,2900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-17",39.13,39.26,38.7,39.19,0.84,2.19,8800,{"date":1015,"open":1016,"high":992,"low":1016,"close":980,"change":876,"percent_change":942,"volume":1017,"transactions":9,"vwap":980},"2026-04-16",38.15,6600,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":742,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-15",37.85,38.099998,-0.08,900,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":337,"percent_change":140,"volume":1028,"transactions":9,"vwap":1027},"2026-04-14",37.49,38.13,4000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":858,"percent_change":1034,"volume":709,"transactions":9,"vwap":1032},"2026-04-13",37.52,37.73,37.45,0.32,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":955,"percent_change":1038,"volume":697,"transactions":9,"vwap":1037},"2026-04-10",37.61,0.43,{"date":1040,"open":1033,"high":1033,"low":1033,"close":1033,"change":727,"percent_change":1041,"volume":697,"transactions":9,"vwap":1033},"2026-04-09",1.19,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":881,"percent_change":1048,"volume":932,"transactions":9,"vwap":1047},"2026-04-08",36.93,37.02,36.86,37.0099983,1.93,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":586,"percent_change":100,"volume":932,"transactions":9,"vwap":1052},"2026-04-07",36.27,36.31,36.26,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":696,"volume":709,"transactions":9,"vwap":1058},"2026-04-06",36.09,36.14,36.12,0.13,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":57,"percent_change":1063,"volume":697,"transactions":9,"vwap":1062},"2026-04-02",35.99,1.27,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":697,"transactions":9,"vwap":1066},"2026-04-01",35.54,-0.04,-0.11,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":936,"percent_change":1072,"volume":778,"transactions":9,"vwap":1071},"2026-03-31",35.58,1.11,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1038,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-30",35.11,35.19,1.24,3000,{"date":1080,"open":24,"high":24,"low":24,"close":24,"change":1081,"percent_change":1082,"volume":754,"transactions":9,"vwap":24},"2026-03-27",-0.54,-1.53,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":976,"percent_change":110,"volume":697,"transactions":9,"vwap":1085},"2026-03-26",35.3,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":255,"percent_change":899,"volume":754,"transactions":9,"vwap":1089},"2026-03-25",35.42,35.36,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":918,"percent_change":1095,"volume":815,"transactions":9,"vwap":1094},"2026-03-24",35.96,35.48,35.52,-0.84,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":389,"percent_change":1100,"volume":790,"transactions":9,"vwap":1099},"2026-03-23",35.94,35.82,1.16,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":759,"transactions":9,"vwap":1105},"2026-03-20",35.77,35.93,35.41,-1.24,-3.38,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":697,"transactions":9,"vwap":1110},"2026-03-19",36.65,-0.69,-1.85,{"date":1114,"open":187,"high":187,"low":205,"close":205,"change":1115,"percent_change":1116,"volume":778,"transactions":9,"vwap":205},"2026-03-18",-0.57,-1.5,{"date":1118,"open":1119,"high":242,"low":1120,"close":1119,"change":864,"percent_change":972,"volume":737,"transactions":9,"vwap":1119},"2026-03-17",37.91,37.86,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":877,"percent_change":1124,"volume":697,"transactions":9,"vwap":1123},"2026-03-16",37.64,1.67,{"date":1126,"open":1026,"high":1026,"low":1045,"close":1045,"change":977,"percent_change":1127,"volume":1023,"transactions":9,"vwap":1045},"2026-03-13",-0.4,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":820,"percent_change":1132,"volume":932,"transactions":9,"vwap":1131},"2026-03-12",37.2,37.17,-0.91,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":776,"percent_change":1137,"volume":778,"transactions":9,"vwap":1136},"2026-03-11",37.47,37.51,-0.82,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1022,"percent_change":517,"volume":728,"transactions":9,"vwap":1141},"2026-03-10",37.7,37.82,{"date":1143,"open":1037,"high":1144,"low":1037,"close":1144,"change":318,"percent_change":967,"volume":932,"transactions":9,"vwap":1144},"2026-03-09",37.9,{"date":1146,"open":1147,"high":1148,"low":1119,"close":1148,"change":721,"percent_change":900,"volume":790,"transactions":9,"vwap":1148},"2026-03-06",38.02,38.25,{"date":1150,"open":987,"high":949,"low":987,"close":949,"change":218,"percent_change":482,"volume":174,"transactions":9,"vwap":949},"2026-03-05",{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":79,"percent_change":1155,"volume":778,"transactions":9,"vwap":1154},"2026-03-04",38.78,39.099998,0.88,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":845,"percent_change":1159,"volume":697,"transactions":9,"vwap":1158},"2026-03-03",38.76,-0.64,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":858,"percent_change":960,"volume":833,"transactions":9,"vwap":1163},"2026-03-02",38.77,39.0099983,{"date":1165,"open":959,"high":1002,"low":1166,"close":1166,"change":318,"percent_change":308,"volume":1167,"transactions":9,"vwap":1166},"2026-02-27",38.89,5500,{"date":1169,"open":954,"high":1170,"low":954,"close":1170,"change":135,"percent_change":1041,"volume":778,"transactions":9,"vwap":1170},"2026-02-26",39.24,{"date":1172,"open":1173,"high":1153,"low":1174,"close":1153,"change":864,"percent_change":881,"volume":962,"transactions":9,"vwap":1153},"2026-02-25",38.59,38.56,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":475,"percent_change":771,"volume":728,"transactions":9,"vwap":1179},"2026-02-24",38.44,38.55,38.51,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1184,"volume":932,"transactions":9,"vwap":1183},"2026-02-23",38.19,38.5,0,{"date":1186,"open":1183,"high":1183,"low":1183,"close":1183,"change":105,"percent_change":931,"volume":697,"transactions":9,"vwap":1183},"2026-02-20",{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":955,"percent_change":1191,"volume":709,"transactions":9,"vwap":1190},"2026-02-19",38.12,38.26,0.42,{"date":1193,"open":897,"high":897,"low":1021,"close":1021,"change":646,"percent_change":1116,"volume":838,"transactions":9,"vwap":1021},"2026-02-18",{"date":1195,"open":286,"high":286,"low":286,"close":286,"change":864,"percent_change":881,"volume":728,"transactions":9,"vwap":286},"2026-02-17",{"date":1197,"open":1198,"high":1177,"low":1198,"close":985,"change":936,"percent_change":1199,"volume":1023,"transactions":9,"vwap":985},"2026-02-13",38.34,1.03,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1147,"change":918,"percent_change":850,"volume":838,"transactions":9,"vwap":1147},"2026-02-12",38.57,37.98,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":728,"transactions":9,"vwap":1206},"2026-02-11",38.32,-0.33,-0.85,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":100,"percent_change":1214,"volume":878,"transactions":9,"vwap":1213},"2026-02-10",38.63,38.8,38.65,1.39,{"date":1216,"open":1217,"high":1016,"low":1217,"close":1189,"change":327,"percent_change":905,"volume":962,"transactions":9,"vwap":1189},"2026-02-09",37.8,{"date":1219,"open":1220,"high":1182,"low":1221,"close":1182,"change":79,"percent_change":120,"volume":1222,"transactions":9,"vwap":1182},"2026-02-06",38.029999,37.99,7400,{"date":1224,"open":1032,"high":1144,"low":1225,"close":1020,"change":808,"percent_change":742,"volume":1226,"transactions":9,"vwap":1020},"2026-02-05",37.66,3300,{"date":1228,"open":1020,"high":1119,"low":1229,"close":1120,"change":1230,"percent_change":1231,"volume":790,"transactions":9,"vwap":1120},"2026-02-04",37.78,0.75,2.02,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":272,"percent_change":1237,"volume":737,"transactions":9,"vwap":1236},"2026-02-03",37.22,36.88,37.11,0.71,{"date":1239,"open":1235,"high":1240,"low":1241,"close":1241,"change":225,"percent_change":1081,"volume":853,"transactions":9,"vwap":1241},"2026-02-02",37.080002,36.85,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":764,"volume":833,"transactions":9,"vwap":1245},"2026-01-30",36.66,37.049999,0.2,{"date":1248,"open":1249,"high":1241,"low":1250,"close":1241,"change":1251,"percent_change":1252,"volume":1023,"transactions":9,"vwap":1241},"2026-01-29",36.51,36.41,0.59,1.63,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1053,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1053},"2026-01-28",36.99,36.25,-0.73,-1.97,3200,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1255,"change":976,"percent_change":255,"volume":853,"transactions":9,"vwap":1255},"2026-01-27",37.16,36.8,{"date":1265,"open":1262,"high":1262,"low":1266,"close":1245,"change":918,"percent_change":993,"volume":809,"transactions":9,"vwap":1245},"2026-01-26",37.040001,{"date":1268,"open":1234,"high":1269,"low":1270,"close":1269,"change":601,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-23",37.35,37.18,0.05,13500,{"date":1274,"open":1135,"high":1275,"low":1276,"close":1276,"change":451,"percent_change":1111,"volume":174,"transactions":9,"vwap":1276},"2026-01-22",37.83,37.33,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":859,"percent_change":1280,"volume":728,"transactions":9,"vwap":1279},"2026-01-21",37.59,0.78,{"date":1282,"open":1283,"high":1033,"low":206,"close":206,"change":236,"percent_change":708,"volume":1284,"transactions":9,"vwap":206},"2026-01-20",37.32,3700,{"date":1286,"open":1287,"high":233,"low":1287,"close":1119,"change":955,"percent_change":1191,"volume":174,"transactions":9,"vwap":1119},"2026-01-16",37.81,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":702,"percent_change":937,"volume":697,"transactions":9,"vwap":1290},"2026-01-15",37.75,{"date":1292,"open":1270,"high":1293,"low":1294,"close":1293,"change":696,"percent_change":1295,"volume":853,"transactions":9,"vwap":1293},"2026-01-14",37.38,37.14,0.97,{"date":1297,"open":1045,"high":1045,"low":1045,"close":1045,"change":808,"percent_change":742,"volume":778,"transactions":9,"vwap":1045},"2026-01-13",{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":50,"volume":737,"transactions":9,"vwap":1301},"2026-01-12",36.82,37.029999,36.81,0.18,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1241,"change":245,"percent_change":955,"volume":1023,"transactions":9,"vwap":1241},"2026-01-09",36.9,36.79,{"date":1309,"open":1310,"high":1310,"low":1307,"close":1307,"change":50,"percent_change":611,"volume":778,"transactions":9,"vwap":1307},"2026-01-08",36.87,{"date":1312,"open":1313,"high":1249,"low":1314,"close":1313,"change":905,"percent_change":1315,"volume":982,"transactions":9,"vwap":1313},"2026-01-07",36.3,36.17,-0.49,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1191,"percent_change":1100,"volume":778,"transactions":9,"vwap":1319},"2026-01-06",36.32,36.48,{"date":1321,"open":1322,"high":1057,"low":1323,"close":1323,"change":245,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-05",36.13,36.060001,0.17,4200,{"date":1327,"open":183,"high":183,"low":1328,"close":183,"change":715,"percent_change":960,"volume":722,"transactions":9,"vwap":183},"2026-01-02",35.67,{"date":1330,"open":1104,"high":1104,"low":1331,"close":1332,"change":977,"percent_change":1333,"volume":932,"transactions":9,"vwap":1332},"2025-12-31",35.86,35.89,-0.42,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":87,"percent_change":459,"volume":709,"transactions":9,"vwap":1337},"2025-12-30",35.85,36.040001,{"date":1339,"open":1103,"high":1099,"low":1340,"close":1099,"change":758,"percent_change":925,"volume":709,"transactions":9,"vwap":1099},"2025-12-29",35.76,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":370,"percent_change":87,"volume":728,"transactions":9,"vwap":1343},"2025-12-26",35.72,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":79,"percent_change":1348,"volume":754,"transactions":9,"vwap":1347},"2025-12-24",35.38,35.64,0.96,{"date":1350,"open":1103,"high":1103,"low":1085,"close":1085,"change":776,"percent_change":1351,"volume":1028,"transactions":9,"vwap":1085},"2025-12-23",-0.87,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":799,"percent_change":819,"volume":982,"transactions":9,"vwap":1356},"2025-12-22",35.9,35.6,35.61,{"date":1358,"open":1103,"high":1103,"low":1359,"close":1359,"change":820,"percent_change":1360,"volume":728,"transactions":9,"vwap":1359},"2025-12-19",35.66,-0.94,{"date":1362,"open":1057,"high":1363,"low":183,"close":183,"change":777,"percent_change":1364,"volume":1365,"transactions":9,"vwap":183},"2025-12-18",36.22,-2.07,3100,{"date":1367,"open":1368,"high":1241,"low":1369,"close":1370,"change":826,"percent_change":931,"volume":853,"transactions":9,"vwap":1370},"2025-12-17",36.7,36.69,36.76,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":255,"percent_change":721,"volume":1376,"transactions":9,"vwap":1375},"2025-12-16",36.92,36.52,36.53,8600,{"date":1378,"open":1379,"high":1369,"low":1380,"close":1369,"change":80,"percent_change":1381,"volume":950,"transactions":9,"vwap":1369},"2025-12-15",36.54,36.46,0.38,{"date":1383,"open":1384,"high":1244,"low":1385,"close":1385,"change":199,"percent_change":36,"volume":174,"transactions":9,"vwap":1385},"2025-12-12",36.59,36.55,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":601,"percent_change":245,"volume":697,"transactions":9,"vwap":1388},"2025-12-11",36.34,{"date":1390,"open":1314,"high":1319,"low":1314,"close":1318,"change":389,"percent_change":1391,"volume":962,"transactions":9,"vwap":1318},"2025-12-10",1.14,{"date":1393,"open":1332,"high":1394,"low":1332,"close":1395,"change":80,"percent_change":936,"volume":778,"transactions":9,"vwap":1395},"2025-12-09",35.98,35.91,{"date":1397,"open":1398,"high":1398,"low":1103,"close":1103,"change":255,"percent_change":899,"volume":709,"transactions":9,"vwap":1103},"2025-12-08",35.79,{"date":1400,"open":1401,"high":1401,"low":1104,"close":1104,"change":799,"percent_change":819,"volume":778,"transactions":9,"vwap":1104},"2025-12-05",36.16,{"date":1403,"open":1323,"high":1323,"low":1394,"close":1394,"change":189,"percent_change":1404,"volume":754,"transactions":9,"vwap":1394},"2025-12-04",-0.99,{"date":1406,"open":1051,"high":1388,"low":1051,"close":1388,"change":758,"percent_change":925,"volume":174,"transactions":9,"vwap":1388},"2025-12-03",{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":189,"volume":709,"transactions":9,"vwap":1411},"2025-12-02",36.15,36.35,36.24,-0.13,{"date":1414,"open":1375,"high":1375,"low":1318,"close":1415,"change":776,"percent_change":1208,"volume":878,"transactions":9,"vwap":1415},"2025-12-01",36.37,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1184,"percent_change":1184,"volume":697,"transactions":9,"vwap":1418},"2025-11-28",36.68,{"date":1420,"open":1421,"high":1421,"low":1418,"close":1418,"change":1059,"percent_change":696,"volume":833,"transactions":9,"vwap":1418},"2025-11-26",36.83,{"date":1423,"open":1368,"high":1368,"low":1385,"close":1385,"change":43,"percent_change":1424,"volume":838,"transactions":9,"vwap":1385},"2025-11-25",1.33,{"date":1426,"open":1057,"high":1057,"low":1427,"close":1427,"change":1428,"percent_change":819,"volume":728,"transactions":9,"vwap":1427},"2025-11-24",36.07,-0.0498,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1048,"volume":257,"transactions":9,"vwap":1431},"2025-11-21",36.1198,0.6845,{"date":1434,"open":1340,"high":1340,"low":1435,"close":1435,"change":1436,"percent_change":1159,"volume":1437,"transactions":9,"vwap":1435},"2025-11-20",35.4353,-0.2268,119289,{"date":1439,"open":1427,"high":1427,"low":1440,"close":1441,"change":1442,"percent_change":1106,"volume":1443,"transactions":9,"vwap":1441},"2025-11-19",35.6018,35.6621,-0.4479,3137,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1246,"percent_change":827,"volume":737,"transactions":9,"vwap":1447},"2025-11-18",35.62,36.11,{"date":1449,"open":1314,"high":1314,"low":1395,"close":1395,"change":1207,"percent_change":1132,"volume":790,"transactions":9,"vwap":1395},"2025-11-17",{"date":1451,"open":1411,"high":1411,"low":1411,"close":1411,"change":586,"percent_change":100,"volume":697,"transactions":9,"vwap":1411},"2025-11-14",{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":993,"volume":697,"transactions":9,"vwap":1454},"2025-11-13",36.049999,-0.29,{"date":1457,"open":1388,"high":1388,"low":1388,"close":1388,"change":1458,"percent_change":1459,"volume":697,"transactions":9,"vwap":1388},"2025-11-12",-0.27,-0.74,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":135,"percent_change":1063,"volume":697,"transactions":9,"vwap":1462},"2025-11-11",36.61,{"date":1464,"open":1056,"high":1409,"low":1056,"close":1409,"change":475,"percent_change":771,"volume":778,"transactions":9,"vwap":1409},"2025-11-10",{"date":1466,"open":1467,"high":1057,"low":1468,"close":1057,"change":86,"percent_change":1469,"volume":737,"transactions":9,"vwap":1057},"2025-11-07",35.83,35.78,2.09,{"date":1471,"open":1472,"high":1066,"low":1473,"close":1473,"change":110,"percent_change":1474,"volume":815,"transactions":9,"vwap":1473},"2025-11-06",35.43,35.4,-0.48,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":272,"percent_change":86,"volume":697,"transactions":9,"vwap":1477},"2025-11-05",35.57,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":327,"percent_change":225,"volume":697,"transactions":9,"vwap":1480},"2025-11-04",35.31,{"date":1482,"open":1346,"high":1346,"low":1346,"close":1346,"change":379,"percent_change":976,"volume":697,"transactions":9,"vwap":1346},"2025-11-03",{"date":1484,"open":1473,"high":1473,"low":1473,"close":1473,"change":1485,"percent_change":876,"volume":697,"transactions":9,"vwap":1473},"2025-10-31",0.09,{"date":1487,"open":1488,"high":1480,"low":1488,"close":1480,"change":80,"percent_change":337,"volume":778,"transactions":9,"vwap":1480},"2025-10-30",35.28,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":646,"percent_change":1493,"volume":754,"transactions":9,"vwap":1492},"2025-10-29",35.51,35.17,-1.62,{"date":1495,"open":1331,"high":1331,"low":1496,"close":1496,"change":1474,"percent_change":1497,"volume":722,"transactions":9,"vwap":1496},"2025-10-28",35.75,-1.32,{"date":1499,"open":1409,"high":1500,"low":1409,"close":1500,"change":1067,"percent_change":1068,"volume":1501,"transactions":9,"vwap":1500},"2025-10-27",36.23,3500,{"date":1503,"open":1313,"high":1313,"low":1411,"close":1051,"change":370,"percent_change":87,"volume":982,"transactions":9,"vwap":1051},"2025-10-24",{"date":1505,"open":1427,"high":1363,"low":1427,"close":1506,"change":1068,"percent_change":918,"volume":737,"transactions":9,"vwap":1506},"2025-10-23",36.19,{"date":1508,"open":1313,"high":1313,"low":1313,"close":1313,"change":858,"percent_change":435,"volume":697,"transactions":9,"vwap":1313},"2025-10-22",{"date":1510,"open":1314,"high":1511,"low":1314,"close":1511,"change":1512,"percent_change":1513,"volume":737,"transactions":9,"vwap":1511},"2025-10-21",36.18,-0.1,-0.28,{"date":1515,"open":1409,"high":1516,"low":1092,"close":1516,"change":960,"percent_change":1517,"volume":728,"transactions":9,"vwap":1516},"2025-10-20",36.28,0.86,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":772,"percent_change":586,"volume":833,"transactions":9,"vwap":1521},"2025-10-17",35.88,35.97,35.87,{"date":1524,"open":1337,"high":1409,"low":1354,"close":1354,"change":110,"percent_change":735,"volume":870,"transactions":9,"vwap":1354},"2025-10-16",{"date":1526,"open":1527,"high":1427,"low":1527,"close":1427,"change":936,"percent_change":508,"volume":1501,"transactions":9,"vwap":1427},"2025-10-15",36.02,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":696,"percent_change":1531,"volume":754,"transactions":9,"vwap":1530},"2025-10-14",35.68,1.02,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":79,"percent_change":1295,"volume":778,"transactions":9,"vwap":1535},"2025-10-13",35.12,35.32,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":579,"volume":962,"transactions":9,"vwap":1540},"2025-10-10",35.44,34.95,34.98,-0.46,{"date":1543,"open":1544,"high":1544,"low":1538,"close":1538,"change":845,"percent_change":629,"volume":932,"transactions":9,"vwap":1538},"2025-10-09",35.7,{"date":1546,"open":1343,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":820,"volume":926,"transactions":9,"vwap":1548},"2025-10-08",35.74,35.69,-0.12,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":110,"percent_change":735,"volume":754,"transactions":9,"vwap":1552},"2025-10-07",35.81,{"date":1554,"open":1250,"high":1555,"low":1394,"close":1394,"change":1315,"percent_change":1556,"volume":833,"transactions":9,"vwap":1394},"2025-10-06",36.42,-1.34,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1067,"percent_change":1068,"volume":709,"transactions":9,"vwap":1560},"2025-10-03",36.75,36.47,{"date":1562,"open":1249,"high":1249,"low":1249,"close":1249,"change":225,"percent_change":1081,"volume":697,"transactions":9,"vwap":1249},"2025-10-02",{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":87,"percent_change":1566,"volume":697,"transactions":9,"vwap":1565},"2025-10-01",36.71,0.6,{"date":1568,"open":1256,"high":1569,"low":1570,"close":1569,"change":864,"percent_change":1230,"volume":778,"transactions":9,"vwap":1569},"2025-09-30",36.49,36.21,{"date":1572,"open":1388,"high":1388,"low":1363,"close":1363,"change":977,"percent_change":218,"volume":697,"transactions":9,"vwap":1363},"2025-09-29",{"date":1574,"open":1569,"high":1569,"low":1415,"close":1415,"change":1059,"percent_change":696,"volume":932,"transactions":9,"vwap":1415},"2025-09-26",{"date":1576,"open":1411,"high":1411,"low":1411,"close":1411,"change":225,"percent_change":1577,"volume":754,"transactions":9,"vwap":1411},"2025-09-25",-0.55,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":836,"percent_change":1351,"volume":728,"transactions":9,"vwap":1580},"2025-09-24",36.44,{"date":1582,"open":1583,"high":1240,"low":1370,"close":1370,"change":799,"percent_change":819,"volume":709,"transactions":9,"vwap":1370},"2025-09-23",36.97,{"date":1585,"open":1310,"high":1310,"low":1559,"close":1302,"change":1512,"percent_change":1458,"volume":790,"transactions":9,"vwap":1302},"2025-09-22",{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":836,"percent_change":426,"volume":1589,"transactions":9,"vwap":1588},"2025-09-19",36.91,4800,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":189,"percent_change":550,"volume":174,"transactions":9,"vwap":1594},"2025-09-18",37.27,37.13,37.23,{"date":1596,"open":1597,"high":1598,"low":1279,"close":1279,"change":680,"percent_change":1599,"volume":1023,"transactions":9,"vwap":1279},"2025-09-17",38.049999,38.09,-0.24,{"date":1601,"open":1123,"high":1602,"low":1603,"close":1604,"change":1458,"percent_change":170,"volume":1605,"transactions":9,"vwap":1604},"2025-09-16",37.76,37.58,37.68,8300,{"date":1607,"open":1220,"high":1220,"low":1608,"close":1609,"change":905,"percent_change":735,"volume":790,"transactions":9,"vwap":1609},"2025-09-15",37.87,37.95,{"date":1611,"open":1203,"high":1612,"low":1203,"close":1027,"change":475,"percent_change":771,"volume":932,"transactions":9,"vwap":1027},"2025-09-12",38.16,{"date":1614,"open":1119,"high":1189,"low":1144,"close":1189,"change":57,"percent_change":1041,"volume":709,"transactions":9,"vwap":1189},"2025-09-11",{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1184,"percent_change":1184,"volume":737,"transactions":9,"vwap":1617},"2025-09-10",37.67,{"date":1619,"open":1037,"high":1617,"low":1037,"close":1617,"change":742,"percent_change":1022,"volume":778,"transactions":9,"vwap":1617},"2025-09-09",{"date":1621,"open":187,"high":1140,"low":187,"close":1140,"change":845,"percent_change":998,"volume":962,"transactions":9,"vwap":1140},"2025-09-08",{"date":1623,"open":233,"high":1624,"low":233,"close":1609,"change":79,"percent_change":120,"volume":944,"transactions":9,"vwap":1609},"2025-09-05",38.18,{"date":1626,"open":1279,"high":1037,"low":1279,"close":1037,"change":859,"percent_change":1280,"volume":174,"transactions":9,"vwap":1037},"2025-09-04",{"date":1628,"open":1283,"high":1283,"low":1283,"close":1283,"change":772,"percent_change":586,"volume":697,"transactions":9,"vwap":1283},"2025-09-03",{"date":1630,"open":1290,"high":1290,"low":1262,"close":1631,"change":1315,"percent_change":579,"volume":1632,"transactions":9,"vwap":1631},"2025-09-02",37.25,5300,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":87,"percent_change":1251,"volume":697,"transactions":9,"vwap":1635},"2025-08-29",37.74,{"date":1637,"open":1293,"high":1031,"low":1638,"close":1031,"change":845,"percent_change":998,"volume":803,"transactions":9,"vwap":1031},"2025-08-28",37.31,{"date":1640,"open":1279,"high":1141,"low":1603,"close":1641,"change":100,"percent_change":1642,"volume":1004,"transactions":9,"vwap":1641},"2025-08-27",37.77,1.42,{"date":1644,"open":1638,"high":1645,"low":1646,"close":1646,"change":379,"percent_change":799,"volume":815,"transactions":9,"vwap":1646},"2025-08-26",37.41,37.24,{"date":1648,"open":1631,"high":1283,"low":1646,"close":1649,"change":1650,"percent_change":71,"volume":716,"transactions":9,"vwap":1649},"2025-08-25",37.26,-0.19,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1033,"change":961,"percent_change":1655,"volume":790,"transactions":9,"vwap":1033},"2025-08-22",37.4,37.69,2.18,{"date":1657,"open":1658,"high":1110,"low":1658,"close":1110,"change":1022,"percent_change":1659,"volume":1023,"transactions":9,"vwap":1110},"2025-08-21",36.58,-0.22,{"date":1661,"open":1662,"high":1663,"low":1418,"close":1663,"change":858,"percent_change":435,"volume":778,"transactions":9,"vwap":1663},"2025-08-20",36.72,36.73,{"date":1665,"open":1374,"high":1462,"low":1319,"close":1462,"change":1199,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1462},"2025-08-19",2.89,3800,{"date":1669,"open":1071,"high":1071,"low":1071,"close":1071,"change":977,"percent_change":1333,"volume":697,"transactions":9,"vwap":1071},"2025-08-18",{"date":1671,"open":1544,"high":1547,"low":1359,"close":1672,"change":327,"percent_change":225,"volume":809,"transactions":9,"vwap":1672},"2025-08-15",35.73,{"date":1674,"open":1547,"high":1099,"low":1675,"close":1676,"change":1333,"percent_change":290,"volume":833,"transactions":9,"vwap":1676},"2025-08-14",35.63,35.8,{"date":1678,"open":1363,"high":1363,"low":1363,"close":1363,"change":43,"percent_change":765,"volume":754,"transactions":9,"vwap":1363},"2025-08-13",{"date":1680,"open":1681,"high":1547,"low":1681,"close":1547,"change":764,"percent_change":1682,"volume":878,"transactions":9,"vwap":1547},"2025-08-12",35.55,1.53,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1549,"percent_change":820,"volume":1023,"transactions":9,"vwap":1688},"2025-08-11",35.35,35.37,35.14,35.2,{"date":1690,"open":1691,"high":1691,"low":1535,"close":1535,"change":1659,"percent_change":345,"volume":722,"transactions":9,"vwap":1535},"2025-08-08",35.59,{"date":1693,"open":1538,"high":1066,"low":1473,"close":1066,"change":1271,"percent_change":80,"volume":728,"transactions":9,"vwap":1066},"2025-08-07",{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":451,"percent_change":1257,"volume":697,"transactions":9,"vwap":1696},"2025-08-06",35.49,{"date":1698,"open":1699,"high":1496,"low":1699,"close":1496,"change":715,"percent_change":960,"volume":950,"transactions":9,"vwap":1496},"2025-08-05",35.45,{"date":1701,"open":1477,"high":1343,"low":1477,"close":1347,"change":389,"percent_change":1100,"volume":737,"transactions":9,"vwap":1347},"2025-08-04",{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":327,"percent_change":225,"volume":697,"transactions":9,"vwap":1704},"2025-08-01",35.23,{"date":1706,"open":1071,"high":1347,"low":1707,"close":1085,"change":735,"percent_change":1708,"volume":878,"transactions":9,"vwap":1085},"2025-07-31",35.24,-1.31,{"date":1710,"open":1103,"high":1103,"low":1103,"close":1103,"change":1159,"percent_change":1711,"volume":728,"transactions":9,"vwap":1103},"2025-07-30",-1.76,{"date":1713,"open":1500,"high":1375,"low":1314,"close":1250,"change":1059,"percent_change":696,"volume":988,"transactions":9,"vwap":1250},"2025-07-29",{"date":1715,"open":1374,"high":1384,"low":1516,"close":1516,"change":1315,"percent_change":1716,"volume":737,"transactions":9,"vwap":1516},"2025-07-28",-1.33,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":680,"percent_change":1599,"volume":697,"transactions":9,"vwap":1719},"2025-07-25",36.77,{"date":1721,"open":1046,"high":1046,"low":1046,"close":1046,"change":1549,"percent_change":836,"volume":697,"transactions":9,"vwap":1046},"2025-07-24",{"date":1723,"open":1724,"high":1724,"low":1046,"close":1725,"change":1271,"percent_change":80,"volume":1726,"transactions":9,"vwap":1725},"2025-07-23",37.12,36.98,4600,{"date":1728,"open":1729,"high":1044,"low":1729,"close":1044,"change":1730,"percent_change":1012,"volume":790,"transactions":9,"vwap":1044},"2025-07-22",36.57,0.79,{"date":1732,"open":1454,"high":1388,"low":1454,"close":1057,"change":771,"percent_change":370,"volume":1733,"transactions":9,"vwap":1057},"2025-07-21",7300,{"date":1735,"open":1337,"high":1447,"low":1337,"close":1447,"change":905,"percent_change":888,"volume":737,"transactions":9,"vwap":1447},"2025-07-18",{"date":1737,"open":1250,"high":1250,"low":1738,"close":1738,"change":905,"percent_change":1315,"volume":754,"transactions":9,"vwap":1738},"2025-07-17",36.29,{"date":1740,"open":1052,"high":1379,"low":1052,"close":1560,"change":87,"percent_change":459,"volume":790,"transactions":9,"vwap":1560},"2025-07-16",{"date":1742,"open":1240,"high":1240,"low":1256,"close":1256,"change":1743,"percent_change":1744,"volume":1501,"transactions":9,"vwap":1256},"2025-07-15",-0.59,-1.6,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":960,"percent_change":831,"volume":728,"transactions":9,"vwap":1748},"2025-07-14",36.74,36.84,{"date":1750,"open":1415,"high":1375,"low":1415,"close":1375,"change":1068,"percent_change":918,"volume":962,"transactions":9,"vwap":1375},"2025-07-11",{"date":1752,"open":1409,"high":1753,"low":1409,"close":1753,"change":1381,"percent_change":1754,"volume":754,"transactions":9,"vwap":1753},"2025-07-10",36.64,1.05,{"date":1756,"open":1500,"high":1053,"low":1401,"close":1053,"change":799,"percent_change":819,"volume":833,"transactions":9,"vwap":1053},"2025-07-09",{"date":1758,"open":1759,"high":1580,"low":1052,"close":1052,"change":1303,"percent_change":1760,"volume":926,"transactions":9,"vwap":1052},"2025-07-08",36.33,0.5,{"date":1762,"open":1763,"high":1763,"low":1322,"close":1322,"change":1115,"percent_change":1764,"volume":754,"transactions":9,"vwap":1322},"2025-07-07",36.5,-1.55,{"date":1766,"open":1569,"high":1368,"low":1569,"close":1368,"change":715,"percent_change":1767,"volume":709,"transactions":9,"vwap":1368},"2025-07-03",0.3,{"date":1769,"open":1569,"high":1384,"low":1560,"close":1384,"change":960,"percent_change":831,"volume":962,"transactions":9,"vwap":1384},"2025-07-02",{"date":1771,"open":1772,"high":1759,"low":1772,"close":1516,"change":94,"percent_change":1773,"volume":174,"transactions":9,"vwap":1516},"2025-07-01",35.71,1.43,{"date":1775,"open":1477,"high":1103,"low":1477,"close":1103,"change":601,"percent_change":245,"volume":962,"transactions":9,"vwap":1103},"2025-06-30",{"date":1777,"open":1058,"high":1058,"low":1496,"close":1496,"change":799,"percent_change":819,"volume":697,"transactions":9,"vwap":1496},"2025-06-27",{"date":1779,"open":1343,"high":1676,"low":1343,"close":1676,"change":1034,"percent_change":120,"volume":697,"transactions":9,"vwap":1676},"2025-06-26",{"date":1781,"open":1394,"high":1447,"low":1093,"close":1093,"change":837,"percent_change":1782,"volume":1023,"transactions":9,"vwap":1093},"2025-06-25",-2.18,{"date":1784,"open":1385,"high":1385,"low":1256,"close":1051,"change":1412,"percent_change":189,"volume":809,"transactions":9,"vwap":1051},"2025-06-24",{"date":1786,"open":1057,"high":1787,"low":1057,"close":1787,"change":1251,"percent_change":1788,"volume":174,"transactions":9,"vwap":1787},"2025-06-23",36.4,1.65,{"date":1790,"open":1791,"high":1791,"low":1340,"close":1552,"change":1315,"percent_change":1792,"volume":932,"transactions":9,"vwap":1552},"2025-06-20",35.95,-1.35,{"date":1794,"open":1569,"high":1569,"low":1313,"close":1313,"change":199,"percent_change":36,"volume":1795,"transactions":9,"vwap":1313},"2025-06-18",4900,{"date":1797,"open":1401,"high":1798,"low":183,"close":1056,"change":475,"percent_change":771,"volume":926,"transactions":9,"vwap":1056},"2025-06-17",36.2,{"date":1800,"open":183,"high":1787,"low":183,"close":1801,"change":80,"percent_change":936,"volume":803,"transactions":9,"vwap":1801},"2025-06-16",36.080002,{"date":1803,"open":1804,"high":1411,"low":1467,"close":1098,"change":1805,"percent_change":1806,"volume":878,"transactions":9,"vwap":1098},"2025-06-13",36.099998,-0.52,-1.43,{"date":1808,"open":1809,"high":1380,"low":1809,"close":1380,"change":1271,"percent_change":80,"volume":1023,"transactions":9,"vwap":1380},"2025-06-12",36.45,{"date":1811,"open":1044,"high":1725,"low":1250,"close":1250,"change":845,"percent_change":1812,"volume":795,"transactions":9,"vwap":1250},"2025-06-11",-0.68,{"date":1814,"open":1815,"high":1663,"low":1244,"close":1244,"change":859,"percent_change":961,"volume":932,"transactions":9,"vwap":1244},"2025-06-10",36.67,{"date":1817,"open":1415,"high":1415,"low":1415,"close":1415,"change":79,"percent_change":1818,"volume":697,"transactions":9,"vwap":1415},"2025-06-09",0.94,{"date":1820,"open":1332,"high":1821,"low":1332,"close":1821,"change":1381,"percent_change":1822,"volume":1167,"transactions":9,"vwap":1821},"2025-06-06",36.029999,1.07,{"date":1824,"open":1355,"high":1825,"low":1355,"close":1825,"change":1022,"percent_change":1659,"volume":853,"transactions":9,"vwap":1825},"2025-06-05",35.65,{"date":1827,"open":1103,"high":1103,"low":1672,"close":1672,"change":1022,"percent_change":1659,"volume":759,"transactions":9,"vwap":1672},"2025-06-04",{"date":1829,"open":1340,"high":1467,"low":1340,"close":1552,"change":80,"percent_change":936,"volume":833,"transactions":9,"vwap":1552},"2025-06-03",{"date":1831,"open":1832,"high":1328,"low":1832,"close":1328,"change":808,"percent_change":742,"volume":1795,"transactions":9,"vwap":1328},"2025-06-02",35.21,{"date":1834,"open":1355,"high":1530,"low":1355,"close":1530,"change":601,"percent_change":245,"volume":982,"transactions":9,"vwap":1530},"2025-05-30",{"date":1836,"open":1496,"high":1340,"low":1685,"close":1359,"change":435,"percent_change":443,"volume":1837,"transactions":9,"vwap":1359},"2025-05-29",7600,{"date":1839,"open":1488,"high":1686,"low":1704,"close":1840,"change":1659,"percent_change":345,"volume":790,"transactions":9,"vwap":1840},"2025-05-28",35.33,{"date":1842,"open":1843,"high":1691,"low":1843,"close":1681,"change":130,"percent_change":1844,"volume":962,"transactions":9,"vwap":1681},"2025-05-27",34.85,2.51,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":808,"percent_change":742,"volume":697,"transactions":9,"vwap":1847},"2025-05-23",34.68,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1412,"percent_change":1853,"volume":815,"transactions":9,"vwap":1852},"2025-05-22",34.51,34.73,34.69,-0.37,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":550,"percent_change":1858,"volume":709,"transactions":9,"vwap":1857},"2025-05-21",35.34,34.82,-2.68,{"date":1860,"open":1332,"high":1104,"low":1496,"close":1468,"change":1455,"percent_change":993,"volume":1861,"transactions":9,"vwap":1468},"2025-05-20",5900,{"date":1863,"open":1454,"high":1056,"low":1552,"close":1427,"change":475,"percent_change":771,"volume":1864,"transactions":9,"vwap":1427},"2025-05-19",4300,{"date":1866,"open":1544,"high":1323,"low":1544,"close":1323,"change":79,"percent_change":1867,"volume":838,"transactions":9,"vwap":1323},"2025-05-16",0.95,{"date":1869,"open":1870,"high":1343,"low":1870,"close":1343,"change":931,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1343},"2025-05-15",35.29,1.8,6700,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1541,"percent_change":1876,"volume":754,"transactions":9,"vwap":1875},"2025-05-14",35.09,-1.29,{"date":1878,"open":1681,"high":1681,"low":1681,"close":1681,"change":1458,"percent_change":919,"volume":754,"transactions":9,"vwap":1681},"2025-05-13",{"date":1880,"open":1522,"high":1522,"low":1099,"close":1099,"change":1381,"percent_change":1822,"volume":737,"transactions":9,"vwap":1099},"2025-05-12",{"date":1882,"open":1686,"high":1696,"low":1686,"close":1538,"change":1246,"percent_change":1883,"volume":759,"transactions":9,"vwap":1538},"2025-05-09",0.57,{"date":1885,"open":1886,"high":1480,"low":1886,"close":1707,"change":1184,"percent_change":1184,"volume":962,"transactions":9,"vwap":1707},"2025-05-08",35.060001,{"date":1888,"open":1889,"high":1890,"low":1707,"close":1707,"change":1067,"percent_change":1068,"volume":778,"transactions":9,"vwap":1707},"2025-05-07",35.25,35.26,{"date":1892,"open":1870,"high":1480,"low":1707,"close":1488,"change":110,"percent_change":1474,"volume":944,"transactions":9,"vwap":1488},"2025-05-06",{"date":1894,"open":1691,"high":1691,"low":1699,"close":1699,"change":1513,"percent_change":850,"volume":778,"transactions":9,"vwap":1699},"2025-05-05",{"date":1896,"open":1103,"high":1103,"low":1672,"close":1672,"change":389,"percent_change":1100,"volume":926,"transactions":9,"vwap":1672},"2025-05-02",{"date":1898,"open":1889,"high":1535,"low":1889,"close":1535,"change":858,"percent_change":79,"volume":728,"transactions":9,"vwap":1535},"2025-05-01",{"date":1900,"open":1901,"high":1688,"low":1901,"close":1688,"change":1246,"percent_change":1883,"volume":926,"transactions":9,"vwap":1688},"2025-04-30",34.84,{"date":1903,"open":1904,"high":1905,"low":1904,"close":310,"change":758,"percent_change":859,"volume":950,"transactions":9,"vwap":310},"2025-04-29",34.93,35.13,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":272,"percent_change":1230,"volume":932,"transactions":9,"vwap":1909},"2025-04-28",34.89,34.9,{"date":1911,"open":176,"high":1912,"low":176,"close":1912,"change":327,"percent_change":225,"volume":1325,"transactions":9,"vwap":1912},"2025-04-25",34.64,{"date":180,"open":1914,"high":1915,"low":1916,"close":1917,"change":475,"percent_change":771,"volume":1667,"transactions":9,"vwap":1917},34.7,34.75,34.67,34.71]