[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SQMX":3,"homepage-market-summary":24,"stock-historical-SQMX":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SQMX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Quarterly Max Buffer ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},35.05,34.96,35.045,0.005,0.01,90337.8784,35.07,32.399,12316.550533820717,99.3,448,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},30.48,10398,3795237.183989,14.58,"2025-04-25",[177,180,189,198,208,218,228,237,245,254,259,269,278,285,294,302,312,321,331,339,349,356,365,373,383,391,399,408,414,421,427,435,442,448,454,461,468,475,479,487,493,498,504,510,515,520,527,536,546,553,562,567,574,583,591,599,605,612,618,627,632,638,647,651,655,661,666,673,679,686,692,700,706,712,718,725,731,734,739,744,748,751,755,758,762,766,768,771,774,778,782,785,788,791,795,798,801,804,807,811,813,816,818,823,827,831,835,838,842,846,851,856,860,864,867,871,875,878,882,886,891,895,900,905,910,915,920,925,931,934,940,945,952,958,965,971,978,984,991,997,1001,1007,1012,1016,1020,1023,1027,1032,1038,1044,1049,1053,1057,1060,1066,1071,1075,1079,1087,1092,1097,1101,1106,1110,1117,1120,1124,1127,1132,1137,1141,1147,1152,1156,1160,1164,1166,1170,1174,1180,1185,1191,1194,1198,1204,1209,1213,1215,1219,1222,1224,1228,1233,1239,1243,1247,1252,1255,1259,1265,1271,1279,1286,1291,1296,1302,1307,1311,1317,1320,1323,1327,1331,1335,1340,1342,1347,1352,1359,1363,1369,1373,1379,1381,1385,1391,1394,1401,1405,1410,1415,1420,1426,1429,1432,1436,1438,1441,1444,1449,1451,1458,1462,1467,1474,1479,1483,1489,1495,1500,1504,1507,1515,1520,1523,1527,1529,1534,1538,1544,1551,1555,1559,1563,1566,1573,1577,1581,1585,1588,1593,1597,1600,1604,1607,1611,1615,1618,1623,1626,1629,1631,1634,1637,1640,1644,1647,1650,1653,1657,1661,1665,1669,1673,1676,1680,1685,1689,1695,1699,1705,1708,1712,1716,1719,1724,1727,1729,1733,1736,1740,1744,1749,1752,1755,1760,1767,1770,1774,1778,1783,1787,1793,1796,1801,1804,1809,1813,1817,1821,1825,1828,1830,1834,1838,1841,1845,1848,1854,1860,1864,1870,1874,1877,1883,1887,1891,1895,1898,1902,1905,1910,1915,1919,1924,1927,1933,1936,1940,1946,1950,1953,1956,1960,1964],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},30,35.0055,{"date":181,"open":182,"high":19,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",35.06,35.01,0.055,0.16,7053.3505,65,35.0291,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",34.985,34.99,0.065,0.19,239.3505,19,34.9838,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",34.9,34.95,34.925,0.075,0.22,1446.3505,34,34.9265,{"date":209,"open":210,"high":211,"low":212,"close":210,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",34.85,34.88,34.8,-0.0042,-0.01,8493.9433,53,34.8524,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",34.86,34.93,34.8542,0.0092,0.03,4323.3363,50,34.9087,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":214,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",34.7901,34.8878,34.845,-0.03,496.6398,18,34.8184,{"date":238,"open":210,"high":239,"low":210,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":235,"vwap":244},"2026-09-28",34.91,34.855,-0.055,-0.16,314.6398,34.8699,{"date":246,"open":247,"high":248,"low":211,"close":239,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",34.89,34.9308,0.06,0.17,21770.2734,46,34.8871,{"date":255,"open":212,"high":247,"low":212,"close":210,"change":256,"percent_change":256,"volume":257,"transactions":178,"vwap":258},"2026-09-24",0,1613.2734,34.867,{"date":260,"open":261,"high":262,"low":263,"close":210,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",34.905,34.92,34.81,-0.065,-0.19,6002.0013,72,34.8662,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",34.87,34.915,0.015,0.04,3233.0013,21,34.9108,{"date":279,"open":263,"high":201,"low":263,"close":200,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.1499,0.43,11225.0013,49,34.9141,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":256,"volume":291,"transactions":292,"vwap":293},"2026-09-18",34.6485,34.7501,34.6,0.0011,1235.0013,33,34.6436,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":196,"vwap":301},"2026-09-17",34.7,34.749,0.336,0.98,742.0013,34.7103,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",34.58,34.66,34.413,-0.1431,-0.41,2398.011776,37,34.6278,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",34.64,34.5561,-0.124,-0.36,1270.0013,23,34.6395,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",34.63,34.7596,34.6801,-0.0939,-0.27,5272.0013,28,34.6831,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",34.774,0.1607,0.46,84.3854,22,34.803,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",34.54,34.6496,34.6133,-0.0967,-0.28,7996.8854,77,34.6313,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":235,"vwap":355},"2026-09-09",34.71,-0.069,-0.2,174.3854,34.7018,{"date":357,"open":288,"high":358,"low":359,"close":360,"change":361,"percent_change":353,"volume":362,"transactions":363,"vwap":364},"2026-09-08",34.82,34.74,34.779,-0.071,15195.8854,74,34.7563,{"date":366,"open":271,"high":271,"low":367,"close":210,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",34.84,-0.0197,-0.06,40993.3854,63,34.8687,{"date":374,"open":375,"high":247,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",34.8299,34.795,34.8697,0.1297,0.37,7560.031,44,34.8556,{"date":384,"open":385,"high":386,"low":385,"close":359,"change":387,"percent_change":388,"volume":389,"transactions":276,"vwap":390},"2026-09-02",34.51,34.78,0.085,0.25,1396.031,34.7532,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":151,"volume":397,"transactions":276,"vwap":398},"2026-09-01",34.49,34.69,34.655,-0.085,1379.031,34.6723,{"date":400,"open":401,"high":402,"low":403,"close":359,"change":404,"percent_change":115,"volume":405,"transactions":406,"vwap":407},"2026-08-31",34.75,34.77,34.7001,-0.04,3803.031,40,34.745,{"date":409,"open":410,"high":212,"low":410,"close":386,"change":256,"percent_change":256,"volume":411,"transactions":412,"vwap":413},"2026-08-28",34.59,7097.031,29,34.7473,{"date":415,"open":416,"high":416,"low":386,"close":386,"change":417,"percent_change":418,"volume":419,"transactions":235,"vwap":420},"2026-08-27",34.785,0.08,0.23,457.031,34.791,{"date":422,"open":423,"high":359,"low":296,"close":296,"change":16,"percent_change":17,"volume":424,"transactions":425,"vwap":426},"2026-08-26",34.73,4300.4413,35,34.7123,{"date":428,"open":429,"high":423,"low":429,"close":430,"change":431,"percent_change":249,"volume":432,"transactions":433,"vwap":434},"2026-08-25",34.65,34.695,0.02,1082.4413,27,34.7002,{"date":436,"open":305,"high":351,"low":437,"close":438,"change":439,"percent_change":404,"volume":440,"transactions":406,"vwap":441},"2026-08-24",34.62,34.675,-0.015,7767.4413,34.6774,{"date":443,"open":423,"high":359,"low":394,"close":394,"change":444,"percent_change":445,"volume":446,"transactions":206,"vwap":447},"2026-08-21",0.0476,0.14,5172.4413,34.7241,{"date":449,"open":423,"high":423,"low":450,"close":450,"change":451,"percent_change":151,"volume":452,"transactions":235,"vwap":453},"2026-08-20",34.6424,-0.0826,115.4413,34.7173,{"date":455,"open":423,"high":402,"low":456,"close":456,"change":457,"percent_change":66,"volume":458,"transactions":459,"vwap":460},"2026-08-19",34.725,0.0252,9619.4413,24,34.7319,{"date":462,"open":359,"high":359,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":292,"vwap":467},"2026-08-18",34.6998,-0.0602,-0.17,4396.4413,34.7386,{"date":469,"open":470,"high":263,"low":470,"close":471,"change":214,"percent_change":233,"volume":472,"transactions":473,"vwap":474},"2026-08-17",34.56,34.76,1868.4413,17,34.6388,{"date":476,"open":358,"high":358,"low":402,"close":402,"change":431,"percent_change":249,"volume":477,"transactions":319,"vwap":478},"2026-08-14",826.4413,34.7858,{"date":480,"open":481,"high":212,"low":401,"close":401,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",34.79,0.045,0.13,8584.4413,43,34.777,{"date":488,"open":423,"high":423,"low":489,"close":489,"change":273,"percent_change":274,"volume":490,"transactions":491,"vwap":492},"2026-08-12",34.705,582.4413,20,34.7225,{"date":494,"open":495,"high":495,"low":429,"close":394,"change":256,"percent_change":256,"volume":496,"transactions":235,"vwap":497},"2026-08-11",34.72,14942.4413,34.6891,{"date":499,"open":423,"high":423,"low":394,"close":394,"change":500,"percent_change":66,"volume":501,"transactions":502,"vwap":503},"2026-08-10",0.025,129.4413,13,34.7158,{"date":505,"open":437,"high":506,"low":437,"close":506,"change":274,"percent_change":507,"volume":508,"transactions":196,"vwap":509},"2026-08-07",34.665,0.12,2160.4413,34.643,{"date":511,"open":289,"high":512,"low":289,"close":512,"change":273,"percent_change":274,"volume":513,"transactions":502,"vwap":514},"2026-08-06",34.625,376,34.6087,{"date":516,"open":429,"high":429,"low":517,"close":517,"change":404,"percent_change":115,"volume":518,"transactions":433,"vwap":519},"2026-08-05",34.61,2212,34.6374,{"date":521,"open":314,"high":429,"low":522,"close":429,"change":523,"percent_change":524,"volume":525,"transactions":337,"vwap":526},"2026-08-04",34.6399,0.175,0.51,8852,34.6479,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",34.22,34.475,0.1162,0.34,6439,26,34.4342,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",34.2999,34.3588,34.265,0.1088,0.32,1882,16,34.2846,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":67,"volume":551,"transactions":337,"vwap":552},"2026-07-30",33.99,34.25,0.1598,2122,34.1733,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":485,"vwap":561},"2026-07-29",34.16,34.2,34.0902,-0.1598,-0.47,5573,34.1653,{"date":563,"open":564,"high":549,"low":564,"close":549,"change":214,"percent_change":233,"volume":565,"transactions":178,"vwap":566},"2026-07-28",34.02,3533,34.1176,{"date":568,"open":569,"high":569,"low":555,"close":570,"change":193,"percent_change":194,"volume":571,"transactions":572,"vwap":573},"2026-07-27",34.295,34.26,11682,111,34.2166,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":214,"volume":581,"transactions":178,"vwap":582},"2026-07-24",34.205,34.29,34.19,34.195,-0.005,41651,34.2206,{"date":584,"open":585,"high":585,"low":586,"close":556,"change":587,"percent_change":588,"volume":589,"transactions":329,"vwap":590},"2026-07-23",34.24,34.13,-0.13,-0.38,2081,34.1742,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":500,"percent_change":66,"volume":597,"transactions":235,"vwap":598},"2026-07-22",34.34,34.37,34.315,34.33,2559,34.3414,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":203,"percent_change":204,"volume":603,"transactions":502,"vwap":604},"2026-07-21",34.3399,34.305,8753.918004,34.3396,{"date":606,"open":607,"high":549,"low":607,"close":608,"change":214,"percent_change":233,"volume":609,"transactions":610,"vwap":611},"2026-07-20",34.1,34.23,2059.918009,25,34.1357,{"date":613,"open":585,"high":585,"low":585,"close":585,"change":614,"percent_change":32,"volume":615,"transactions":616,"vwap":617},"2026-07-17",-0.0749,429,62,34.244,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-16",34.325,34.3149,-0.0501,-0.15,297,11,34.3395,{"date":628,"open":593,"high":629,"low":593,"close":629,"change":274,"percent_change":507,"volume":630,"transactions":502,"vwap":631},"2026-07-15",34.365,648,34.3379,{"date":633,"open":596,"high":596,"low":634,"close":620,"change":274,"percent_change":507,"volume":635,"transactions":636,"vwap":637},"2026-07-14",34.28,60516,15,34.2805,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-13",34.3599,34.285,-0.08,-0.23,1337,14,34.3514,{"date":648,"open":620,"high":629,"low":634,"close":629,"change":66,"percent_change":649,"volume":650,"transactions":9,"vwap":629},"2026-07-10",0.2,600,{"date":652,"open":653,"high":653,"low":569,"close":569,"change":387,"percent_change":388,"volume":654,"transactions":9,"vwap":569},"2026-07-09",34.32,400,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":233,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-08",34.165,34.21,-0.09,900,{"date":662,"open":577,"high":577,"low":585,"close":585,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":585},"2026-07-07",-0.035,-0.1,1600,{"date":667,"open":668,"high":634,"low":529,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-06",34.235,34.275,0.099,0.29,4700,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":233,"volume":678,"transactions":9,"vwap":676},"2026-07-02",34.18,34.176,-0.011,200,{"date":680,"open":556,"high":658,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-01",34.145,34.187,-0.023,-0.07,82100,{"date":687,"open":688,"high":658,"low":688,"close":658,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":658},"2026-06-30",34.099998,0.114,0.33,5900,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-29",34.055,34.11,34.096001,0.091,0.27,45900,{"date":701,"open":702,"high":564,"low":703,"close":704,"change":580,"percent_change":214,"volume":705,"transactions":9,"vwap":704},"2026-06-26",34.0099983,33.96,34.0050011,46300,{"date":707,"open":708,"high":708,"low":709,"close":702,"change":224,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-06-25",34.09,33.985,0.09,8500,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":214,"percent_change":233,"volume":717,"transactions":9,"vwap":716},"2026-06-24",34.049999,34.060001,33.98,19000,{"date":719,"open":720,"high":721,"low":548,"close":548,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":548},"2026-06-23",34.029999,34.040001,-0.135,-0.4,6400,{"date":726,"open":727,"high":555,"low":728,"close":729,"change":663,"percent_change":664,"volume":730,"transactions":9,"vwap":729},"2026-06-22",34.15,34.080002,34.125,19900,{"date":732,"open":578,"high":578,"low":586,"close":555,"change":273,"percent_change":274,"volume":733,"transactions":9,"vwap":555},"2026-06-18",9100,{"date":735,"open":736,"high":736,"low":737,"close":681,"change":17,"percent_change":224,"volume":738,"transactions":9,"vwap":681},"2026-06-17",34.17,34.12,14900,{"date":740,"open":741,"high":727,"low":741,"close":742,"change":273,"percent_change":274,"volume":743,"transactions":9,"vwap":742},"2026-06-16",33.95,34.135,40500,{"date":745,"open":746,"high":675,"low":728,"close":737,"change":580,"percent_change":214,"volume":747,"transactions":9,"vwap":737},"2026-06-15",34.115,9600,{"date":749,"open":688,"high":750,"low":688,"close":729,"change":431,"percent_change":249,"volume":650,"transactions":9,"vwap":729},"2026-06-12",34.128,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":439,"percent_change":404,"volume":678,"transactions":9,"vwap":754},"2026-06-11",34.07,34.105,{"date":756,"open":570,"high":570,"low":714,"close":737,"change":431,"percent_change":249,"volume":757,"transactions":9,"vwap":737},"2026-06-10",1700,{"date":759,"open":760,"high":586,"low":760,"close":688,"change":273,"percent_change":274,"volume":761,"transactions":9,"vwap":688},"2026-06-09",34.095001,2300,{"date":763,"open":708,"high":695,"low":715,"close":764,"change":256,"percent_change":256,"volume":765,"transactions":9,"vwap":764},"2026-06-08",34.084999,1300,{"date":767,"open":708,"high":708,"low":764,"close":764,"change":256,"percent_change":256,"volume":169,"transactions":9,"vwap":764},"2026-06-05",{"date":769,"open":737,"high":737,"low":714,"close":764,"change":16,"percent_change":17,"volume":770,"transactions":9,"vwap":764},"2026-06-04",7800,{"date":772,"open":728,"high":728,"low":728,"close":728,"change":16,"percent_change":17,"volume":773,"transactions":9,"vwap":728},"2026-06-03",100,{"date":775,"open":695,"high":695,"low":715,"close":776,"change":17,"percent_change":224,"volume":777,"transactions":9,"vwap":776},"2026-06-02",34.075001,1200,{"date":779,"open":564,"high":695,"low":564,"close":780,"change":580,"percent_change":214,"volume":781,"transactions":9,"vwap":780},"2026-06-01",34.064999,800,{"date":783,"open":688,"high":688,"low":720,"close":753,"change":16,"percent_change":17,"volume":784,"transactions":9,"vwap":753},"2026-05-29",2500,{"date":786,"open":780,"high":780,"low":780,"close":780,"change":273,"percent_change":274,"volume":787,"transactions":9,"vwap":780},"2026-05-28",700,{"date":789,"open":708,"high":708,"low":714,"close":714,"change":16,"percent_change":17,"volume":790,"transactions":9,"vwap":714},"2026-05-27",4300,{"date":792,"open":793,"high":728,"low":793,"close":793,"change":580,"percent_change":214,"volume":794,"transactions":9,"vwap":793},"2026-05-26",34.044998,7700,{"date":796,"open":728,"high":728,"low":721,"close":714,"change":224,"percent_change":710,"volume":797,"transactions":9,"vwap":714},"2026-05-22",7300,{"date":799,"open":716,"high":714,"low":716,"close":564,"change":256,"percent_change":256,"volume":800,"transactions":9,"vwap":564},"2026-05-21",4400,{"date":802,"open":714,"high":715,"low":564,"close":564,"change":273,"percent_change":274,"volume":803,"transactions":9,"vwap":564},"2026-05-20",3500,{"date":805,"open":806,"high":704,"low":806,"close":704,"change":17,"percent_change":224,"volume":678,"transactions":9,"vwap":704},"2026-05-19",33.83,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":16,"percent_change":17,"volume":810,"transactions":9,"vwap":809},"2026-05-18",33.995,6200,{"date":812,"open":548,"high":548,"low":548,"close":548,"change":580,"percent_change":214,"volume":678,"transactions":9,"vwap":548},"2026-05-15",{"date":814,"open":716,"high":720,"low":703,"close":809,"change":273,"percent_change":274,"volume":815,"transactions":9,"vwap":809},"2026-05-14",43900,{"date":817,"open":716,"high":716,"low":716,"close":716,"change":17,"percent_change":224,"volume":773,"transactions":9,"vwap":716},"2026-05-13",{"date":819,"open":206,"high":206,"low":820,"close":821,"change":16,"percent_change":17,"volume":822,"transactions":9,"vwap":821},"2026-05-12",33.965,33.97,2700,{"date":824,"open":820,"high":206,"low":825,"close":820,"change":16,"percent_change":17,"volume":826,"transactions":9,"vwap":820},"2026-05-11",33.93,8600,{"date":828,"open":829,"high":703,"low":829,"close":703,"change":273,"percent_change":274,"volume":830,"transactions":9,"vwap":703},"2026-05-08",33.92,300,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":273,"percent_change":274,"volume":660,"transactions":9,"vwap":834},"2026-05-07",33.91,33.945,{"date":836,"open":837,"high":825,"low":837,"close":825,"change":273,"percent_change":274,"volume":678,"transactions":9,"vwap":825},"2026-05-06",33.9,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":431,"percent_change":249,"volume":773,"transactions":9,"vwap":841},"2026-05-05",33.89,33.915,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":439,"percent_change":404,"volume":787,"transactions":9,"vwap":845},"2026-05-04",33.87,33.895,{"date":847,"open":841,"high":841,"low":848,"close":833,"change":849,"percent_change":850,"volume":830,"transactions":9,"vwap":833},"2026-05-01",33.88,0.035,0.1,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":184,"percent_change":185,"volume":765,"transactions":9,"vwap":854},"2026-04-30",33.85,33.875,33.84,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":684,"volume":678,"transactions":9,"vwap":858},"2026-04-29",33.82,-0.025,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":16,"percent_change":17,"volume":777,"transactions":9,"vwap":863},"2026-04-28",33.81,33.845,{"date":865,"open":866,"high":844,"low":862,"close":855,"change":16,"percent_change":17,"volume":660,"transactions":9,"vwap":855},"2026-04-27",33.815,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":224,"percent_change":710,"volume":781,"transactions":9,"vwap":870},"2026-04-24",33.825,33.835,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":580,"percent_change":214,"volume":830,"transactions":9,"vwap":874},"2026-04-23",33.78,33.805,{"date":876,"open":877,"high":853,"low":877,"close":862,"change":849,"percent_change":850,"volume":800,"transactions":9,"vwap":862},"2026-04-22",33.775,{"date":879,"open":862,"high":862,"low":880,"close":877,"change":439,"percent_change":404,"volume":881,"transactions":9,"vwap":877},"2026-04-21",33.76,377100,{"date":883,"open":858,"high":858,"low":880,"close":884,"change":214,"percent_change":233,"volume":885,"transactions":9,"vwap":884},"2026-04-20",33.79,9800,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":224,"percent_change":710,"volume":890,"transactions":9,"vwap":889},"2026-04-17",33.62,33.8,2800,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":439,"percent_change":404,"volume":787,"transactions":9,"vwap":894},"2026-04-16",33.73,33.77,{"date":896,"open":884,"high":884,"low":897,"close":897,"change":898,"percent_change":899,"volume":654,"transactions":9,"vwap":897},"2026-04-15",33.785,0.05,0.15,{"date":901,"open":902,"high":894,"low":902,"close":903,"change":193,"percent_change":194,"volume":904,"transactions":9,"vwap":903},"2026-04-14",33.68,33.735,2900,{"date":906,"open":884,"high":884,"low":907,"close":908,"change":431,"percent_change":249,"volume":909,"transactions":9,"vwap":908},"2026-04-13",33.6,33.67,14100,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":500,"percent_change":66,"volume":650,"transactions":9,"vwap":914},"2026-04-10",33.5,33.66,33.65,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":482,"percent_change":483,"volume":919,"transactions":9,"vwap":918},"2026-04-09",33.44,33.625,1800,{"date":921,"open":922,"high":888,"low":922,"close":923,"change":924,"percent_change":524,"volume":787,"transactions":9,"vwap":923},"2026-04-08",33.515,33.58,0.169,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":214,"percent_change":233,"volume":930,"transactions":9,"vwap":928},"2026-04-07",33.335,33.411,33.32,500,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":274,"percent_change":507,"volume":773,"transactions":9,"vwap":933},"2026-04-06",33.421,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":66,"volume":939,"transactions":9,"vwap":937},"2026-04-02",33.12,33.381,0.022,2000,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":194,"volume":919,"transactions":9,"vwap":943},"2026-04-01",33.4,33.359,0.064,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":904,"transactions":9,"vwap":949},"2026-03-31",33.195,33.33,33.295,0.229,0.69,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":214,"volume":939,"transactions":9,"vwap":956},"2026-03-30",33.080002,33.060001,33.066002,-0.003,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":790,"transactions":9,"vwap":962},"2026-03-27",33.16,33.053001,33.069,-0.144,-0.43,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":169,"transactions":9,"vwap":968},"2026-03-26",33.31,33.213,-0.102,-0.31,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":274,"percent_change":507,"volume":977,"transactions":9,"vwap":976},"2026-03-25",33.34,33.35,33.26,33.315,14800,{"date":979,"open":980,"high":967,"low":981,"close":982,"change":983,"percent_change":664,"volume":904,"transactions":9,"vwap":982},"2026-03-24",33.29,33.23,33.275,-0.033,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":850,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-23",33.38,33.27,33.308,0.3,9000,{"date":992,"open":993,"high":987,"low":993,"close":994,"change":995,"percent_change":224,"volume":996,"transactions":9,"vwap":994},"2026-03-20",33.14,33.208,0.011,38900,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":431,"volume":773,"transactions":9,"vwap":999},"2026-03-19",33.197,0.007,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":233,"percent_change":659,"volume":1006,"transactions":9,"vwap":1005},"2026-03-18",33.07,33.25,33.19,2200,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":677,"percent_change":233,"volume":1011,"transactions":9,"vwap":1010},"2026-03-17",33.28,33.22,309900,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":995,"percent_change":224,"volume":678,"transactions":9,"vwap":1015},"2026-03-16",33.3,33.231,{"date":1017,"open":206,"high":206,"low":1010,"close":1010,"change":587,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1010},"2026-03-13",-0.39,14700,{"date":1021,"open":976,"high":974,"low":1004,"close":974,"change":396,"percent_change":156,"volume":1022,"transactions":9,"vwap":974},"2026-03-12",22600,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":642,"volume":773,"transactions":9,"vwap":1025},"2026-03-11",33.435,-0.028,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":773,"transactions":9,"vwap":1029},"2026-03-10",33.463,-0.087,-0.26,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":67,"volume":1037,"transactions":9,"vwap":1035},"2026-03-09",33.279,33.55,0.157,1900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":678,"transactions":9,"vwap":1041},"2026-03-06",33.45,33.393,-0.168,-0.5,{"date":1045,"open":1046,"high":1047,"low":1040,"close":1047,"change":1048,"percent_change":1031,"volume":757,"transactions":9,"vwap":1047},"2026-03-05",33.492,33.561,-0.089,{"date":1050,"open":1051,"high":1051,"low":914,"close":914,"change":1052,"percent_change":690,"volume":787,"transactions":9,"vwap":914},"2026-03-04",33.69,0.112,{"date":1054,"open":942,"high":1055,"low":942,"close":1055,"change":1056,"percent_change":588,"volume":930,"transactions":9,"vwap":1055},"2026-03-03",33.538,-0.129,{"date":1058,"open":929,"high":1059,"low":929,"close":1059,"change":500,"percent_change":66,"volume":787,"transactions":9,"vwap":1059},"2026-03-02",33.667,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":765,"transactions":9,"vwap":1063},"2026-02-27",33.43,33.642,-0.046,-0.14,{"date":1067,"open":914,"high":893,"low":914,"close":1068,"change":1069,"percent_change":353,"volume":1070,"transactions":9,"vwap":1068},"2026-02-26",33.688,-0.066,5300,{"date":1072,"open":884,"high":884,"low":1073,"close":1073,"change":1074,"percent_change":671,"volume":919,"transactions":9,"vwap":1073},"2026-02-25",33.754,0.096,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":532,"volume":773,"transactions":9,"vwap":1077},"2026-02-24",33.658,0.113,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-02-23",33.54,33.545,33.53,-0.126,-0.37,9200,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":773,"transactions":9,"vwap":1089},"2026-02-20",33.671,0.095,0.28,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":773,"transactions":9,"vwap":1094},"2026-02-19",33.576,-0.038,-0.11,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":698,"volume":773,"transactions":9,"vwap":1099},"2026-02-18",33.614,0.089,{"date":1102,"open":923,"high":923,"low":912,"close":1103,"change":1104,"percent_change":417,"volume":1105,"transactions":9,"vwap":1103},"2026-02-17",33.525,0.027,1100,{"date":1107,"open":923,"high":907,"low":1040,"close":1108,"change":1000,"percent_change":431,"volume":1109,"transactions":9,"vwap":1108},"2026-02-13",33.498,11000,{"date":1111,"open":907,"high":907,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-12",33.49,33.491,-0.179,-0.53,4600,{"date":1118,"open":888,"high":908,"low":888,"close":908,"change":1119,"percent_change":274,"volume":678,"transactions":9,"vwap":908},"2026-02-11",0.013,{"date":1121,"open":1051,"high":1051,"low":1122,"close":1123,"change":859,"percent_change":684,"volume":930,"transactions":9,"vwap":1123},"2026-02-10",33.64,33.657,{"date":1125,"open":914,"high":1126,"low":914,"close":1126,"change":482,"percent_change":483,"volume":654,"transactions":9,"vwap":1126},"2026-02-09",33.682,{"date":1128,"open":912,"high":1129,"low":912,"close":1129,"change":1130,"percent_change":1131,"volume":654,"transactions":9,"vwap":1129},"2026-02-06",33.637,0.247,0.74,{"date":1133,"open":1062,"high":1062,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":660,"transactions":9,"vwap":1134},"2026-02-05",33.39,-0.142,-0.42,{"date":1138,"open":1112,"high":1139,"low":1112,"close":1139,"change":1140,"percent_change":1031,"volume":830,"transactions":9,"vwap":1139},"2026-02-04",33.532,-0.088,{"date":1142,"open":1143,"high":1143,"low":1144,"close":888,"change":1145,"percent_change":115,"volume":1146,"transactions":9,"vwap":888},"2026-02-03",33.74,33.518,-0.041,5600,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":256,"transactions":9,"vwap":1149},"2026-02-02",33.661,0.071,0.21,{"date":1153,"open":1154,"high":1122,"low":1083,"close":1154,"change":1155,"percent_change":664,"volume":777,"transactions":9,"vwap":1154},"2026-01-30",33.59,-0.034,{"date":1157,"open":1083,"high":1158,"low":1159,"close":1158,"change":677,"percent_change":233,"volume":650,"transactions":9,"vwap":1158},"2026-01-29",33.624,33.52,{"date":1161,"open":914,"high":914,"low":1154,"close":1162,"change":17,"percent_change":224,"volume":1163,"transactions":9,"vwap":1162},"2026-01-28",33.635,8200,{"date":1165,"open":918,"high":918,"low":918,"close":918,"change":849,"percent_change":850,"volume":1105,"transactions":9,"vwap":918},"2026-01-27",{"date":1167,"open":1168,"high":1154,"low":1168,"close":1154,"change":1169,"percent_change":445,"volume":930,"transactions":9,"vwap":1154},"2026-01-26",33.574,0.048,{"date":1171,"open":1035,"high":1035,"low":1083,"close":1172,"change":938,"percent_change":66,"volume":1173,"transactions":9,"vwap":1172},"2026-01-23",33.542,75400,{"date":1175,"open":1176,"high":1177,"low":912,"close":1159,"change":1178,"percent_change":1179,"volume":990,"transactions":9,"vwap":1159},"2026-01-22",33.51,33.57,0.061,0.18,{"date":1181,"open":973,"high":1112,"low":973,"close":1182,"change":899,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-21",33.459,0.45,3400,{"date":1186,"open":948,"high":942,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-20",33.309,-0.236,-0.7,112600,{"date":1192,"open":923,"high":923,"low":912,"close":1082,"change":273,"percent_change":274,"volume":1193,"transactions":9,"vwap":1082},"2026-01-16",500300,{"date":1195,"open":1168,"high":1154,"low":1083,"close":1083,"change":1196,"percent_change":850,"volume":1197,"transactions":9,"vwap":1083},"2026-01-15",0.034,5500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":587,"volume":919,"transactions":9,"vwap":1202},"2026-01-14",33.505,33.445,33.496,-0.045,{"date":1205,"open":1035,"high":923,"low":1159,"close":1206,"change":1207,"percent_change":684,"volume":1208,"transactions":9,"vwap":1206},"2026-01-13",33.541,-0.024,4900,{"date":1210,"open":1211,"high":1154,"low":1211,"close":1212,"change":431,"percent_change":249,"volume":650,"transactions":9,"vwap":1212},"2026-01-12",33.56,33.565,{"date":1214,"open":1176,"high":1212,"low":1176,"close":1082,"change":184,"percent_change":185,"volume":733,"transactions":9,"vwap":1082},"2026-01-09",{"date":1216,"open":1217,"high":912,"low":1218,"close":1112,"change":214,"percent_change":233,"volume":890,"transactions":9,"vwap":1112},"2026-01-08",33.48,33.46,{"date":1220,"open":1176,"high":1176,"low":912,"close":912,"change":214,"percent_change":233,"volume":1221,"transactions":9,"vwap":912},"2026-01-07",1400,{"date":1223,"open":907,"high":907,"low":1112,"close":1176,"change":1178,"percent_change":1179,"volume":777,"transactions":9,"vwap":1176},"2026-01-06",{"date":1225,"open":1218,"high":1218,"low":1226,"close":1226,"change":1227,"percent_change":194,"volume":665,"transactions":9,"vwap":1226},"2026-01-05",33.449,0.063,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":431,"percent_change":249,"volume":990,"transactions":9,"vwap":1232},"2026-01-02",33.42,33.36,33.386,{"date":1234,"open":1235,"high":1062,"low":1236,"close":1236,"change":1237,"percent_change":32,"volume":1238,"transactions":9,"vwap":1236},"2025-12-31",33.395,33.366,-0.074,10500,{"date":1240,"open":1230,"high":1040,"low":1241,"close":917,"change":482,"percent_change":483,"volume":1242,"transactions":9,"vwap":917},"2025-12-30",33.41,6100,{"date":1244,"open":1245,"high":1241,"low":1245,"close":1235,"change":1246,"percent_change":115,"volume":1037,"transactions":9,"vwap":1235},"2025-12-29",33.24,-0.039,{"date":1248,"open":917,"high":1040,"low":1241,"close":1249,"change":1250,"percent_change":224,"volume":1251,"transactions":9,"vwap":1249},"2025-12-26",33.434,0.009,3300,{"date":1253,"open":1230,"high":1254,"low":1230,"close":1254,"change":1104,"percent_change":417,"volume":678,"transactions":9,"vwap":1254},"2025-12-24",33.425,{"date":1256,"open":1257,"high":942,"low":1231,"close":1258,"change":898,"percent_change":899,"volume":803,"transactions":9,"vwap":1258},"2025-12-23",33.385,33.398,{"date":1260,"open":1218,"high":1218,"low":948,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2025-12-22",33.348,0.088,0.26,4100,{"date":1266,"open":1267,"high":980,"low":1268,"close":975,"change":388,"percent_change":1269,"volume":1270,"transactions":9,"vwap":975},"2025-12-19",33.245,33.21,0.76,20300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":890,"transactions":9,"vwap":1276},"2025-12-18",33.040001,33.09,32.99,33.0099983,0.214,0.65,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1105,"transactions":9,"vwap":1283},"2025-12-17",33.02,33.029999,32.796,-0.304,-0.92,{"date":1287,"open":955,"high":1288,"low":1276,"close":1288,"change":1289,"percent_change":1290,"volume":665,"transactions":9,"vwap":1288},"2025-12-16",33.099998,-0.016,-0.05,{"date":1292,"open":1288,"high":993,"low":1288,"close":1293,"change":1294,"percent_change":233,"volume":1295,"transactions":9,"vwap":1293},"2025-12-15",33.116,-0.009,1500,{"date":1297,"open":1298,"high":1298,"low":1274,"close":1299,"change":1300,"percent_change":1301,"volume":919,"transactions":9,"vwap":1299},"2025-12-12",33.18,33.125,-0.112,-0.34,{"date":1303,"open":1268,"high":1304,"low":1305,"close":1304,"change":1196,"percent_change":850,"volume":1306,"transactions":9,"vwap":1304},"2025-12-11",33.237,33.2,3700,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":697,"percent_change":698,"volume":787,"transactions":9,"vwap":1310},"2025-12-10",33.075001,33.203,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":898,"volume":1316,"transactions":9,"vwap":1314},"2025-12-09",33.15,33.112,0.017,9900,{"date":1318,"open":960,"high":960,"low":1319,"close":1319,"change":1203,"percent_change":1065,"volume":1105,"transactions":9,"vwap":1319},"2025-12-08",33.095001,{"date":1321,"open":1005,"high":1005,"low":993,"close":993,"change":274,"percent_change":507,"volume":1322,"transactions":9,"vwap":993},"2025-12-05",2400,{"date":1324,"open":1288,"high":1325,"low":1309,"close":1288,"change":1326,"percent_change":898,"volume":1105,"transactions":9,"vwap":1288},"2025-12-04",33.101,0.016,{"date":1328,"open":955,"high":1274,"low":955,"close":1329,"change":1330,"percent_change":710,"volume":169,"transactions":9,"vwap":1329},"2025-12-03",33.084,0.029,{"date":1332,"open":1288,"high":1288,"low":1333,"close":1333,"change":1334,"percent_change":66,"volume":678,"transactions":9,"vwap":1333},"2025-12-02",33.055,0.023,{"date":1336,"open":1337,"high":1003,"low":1337,"close":1338,"change":1339,"percent_change":139,"volume":919,"transactions":9,"vwap":1338},"2025-12-01",32.97,33.032001,-0.008,{"date":1341,"open":1003,"high":1003,"low":1273,"close":1273,"change":224,"percent_change":710,"volume":773,"transactions":9,"vwap":1273},"2025-11-28",{"date":1343,"open":1344,"high":1273,"low":1344,"close":1276,"change":1345,"percent_change":388,"volume":1346,"transactions":9,"vwap":1276},"2025-11-26",32.93,0.083,2600,{"date":1348,"open":1349,"high":1344,"low":1349,"close":1350,"change":1351,"percent_change":542,"volume":761,"transactions":9,"vwap":1350},"2025-11-25",32.77,32.927,0.106,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":650,"transactions":9,"vwap":1356},"2025-11-24",32.69,32.85,32.821,0.171,0.52,{"date":1360,"open":1354,"high":1354,"low":1361,"close":1361,"change":1362,"percent_change":989,"volume":773,"transactions":9,"vwap":1361},"2025-11-21",32.65,0.097,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":672,"transactions":9,"vwap":1366},"2025-11-20",32.76,32.553,-0.149,-0.46,{"date":1370,"open":1371,"high":1371,"low":1354,"close":1372,"change":431,"percent_change":249,"volume":761,"transactions":9,"vwap":1372},"2025-11-19",32.71,32.702,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1140,"percent_change":327,"volume":1378,"transactions":9,"vwap":1377},"2025-11-18",32.53,32.759,32.682,24900,{"date":1380,"open":1371,"high":1349,"low":1371,"close":1349,"change":642,"percent_change":151,"volume":672,"transactions":9,"vwap":1349},"2025-11-17",{"date":1382,"open":1383,"high":1384,"low":1383,"close":1355,"change":274,"percent_change":507,"volume":800,"transactions":9,"vwap":1355},"2025-11-14",32.777,32.9,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":623,"percent_change":1368,"volume":1390,"transactions":9,"vwap":1389},"2025-11-13",32.87,32.78,32.81,8900,{"date":1392,"open":1337,"high":1337,"low":1393,"close":1393,"change":17,"percent_change":224,"volume":939,"transactions":9,"vwap":1393},"2025-11-12",32.96,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":431,"percent_change":249,"volume":1400,"transactions":9,"vwap":1399},"2025-11-11",32.94,32.98,32.936,32.95,3100,{"date":1402,"open":1403,"high":1396,"low":1403,"close":1344,"change":1404,"percent_change":335,"volume":1295,"transactions":9,"vwap":1344},"2025-11-10",32.72,0.152,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":404,"volume":678,"transactions":9,"vwap":1408},"2025-11-07",32.7,32.778,-0.012,{"date":1411,"open":1388,"high":1355,"low":1412,"close":1413,"change":1414,"percent_change":151,"volume":781,"transactions":9,"vwap":1413},"2025-11-06",32.775,32.79,-0.078,{"date":1416,"open":1417,"high":1344,"low":1418,"close":1418,"change":1419,"percent_change":445,"volume":890,"transactions":9,"vwap":1418},"2025-11-05",32.92,32.868,0.047,{"date":1421,"open":1384,"high":1422,"low":1356,"close":1356,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1356},"2025-11-04",32.91,-0.094,-0.29,2100,{"date":1427,"open":1422,"high":1396,"low":1422,"close":1428,"change":938,"percent_change":66,"volume":169,"transactions":9,"vwap":1428},"2025-11-03",32.915,{"date":1430,"open":1344,"high":1344,"low":1431,"close":1431,"change":1000,"percent_change":431,"volume":678,"transactions":9,"vwap":1431},"2025-10-31",32.893,{"date":1433,"open":1344,"high":1344,"low":1434,"close":1434,"change":1435,"percent_change":587,"volume":169,"transactions":9,"vwap":1434},"2025-10-30",32.886,-0.044,{"date":1437,"open":1399,"high":1399,"low":1384,"close":1344,"change":580,"percent_change":139,"volume":781,"transactions":9,"vwap":1344},"2025-10-29",{"date":1439,"open":1399,"high":1399,"low":1344,"close":1440,"change":273,"percent_change":898,"volume":830,"transactions":9,"vwap":1440},"2025-10-28",32.935,{"date":1442,"open":1417,"high":1344,"low":1431,"close":1417,"change":387,"percent_change":1263,"volume":1443,"transactions":9,"vwap":1417},"2025-10-27",3000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":203,"percent_change":418,"volume":1306,"transactions":9,"vwap":1448},"2025-10-24",32.849,32.86,32.835,{"date":1450,"open":1403,"high":1388,"low":1403,"close":1365,"change":944,"percent_change":649,"volume":1242,"transactions":9,"vwap":1365},"2025-10-23",{"date":1452,"open":1403,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1065,"volume":1457,"transactions":9,"vwap":1455},"2025-10-22",32.725,32.63,32.696,-0.047,9400,{"date":1459,"open":1365,"high":1388,"low":1407,"close":1460,"change":938,"percent_change":66,"volume":1461,"transactions":9,"vwap":1460},"2025-10-21",32.743,205800,{"date":1463,"open":1454,"high":1464,"low":1454,"close":1465,"change":1466,"percent_change":379,"volume":1306,"transactions":9,"vwap":1465},"2025-10-20",32.75,32.721,0.122,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-10-17",32.52,32.599,0.078,0.24,123200,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":156,"volume":654,"transactions":9,"vwap":1477},"2025-10-16",32.51,32.521,-0.083,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":274,"percent_change":507,"volume":773,"transactions":9,"vwap":1482},"2025-10-15",32.59,32.604,{"date":1484,"open":1485,"high":1454,"low":1486,"close":1486,"change":1487,"percent_change":684,"volume":1488,"transactions":9,"vwap":1486},"2025-10-14",32.57,32.564,-0.022,6800,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":885,"transactions":9,"vwap":1492},"2025-10-13",32.55,32.586,0.187,0.58,{"date":1496,"open":1497,"high":1497,"low":20,"close":20,"change":1498,"percent_change":1499,"volume":1251,"transactions":9,"vwap":20},"2025-10-10",32.526,-0.265,-0.81,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":369,"volume":773,"transactions":9,"vwap":1502},"2025-10-09",32.664,-0.021,{"date":1505,"open":1361,"high":1506,"low":1361,"close":1506,"change":1471,"percent_change":1472,"volume":826,"transactions":9,"vwap":1506},"2025-10-08",32.685,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":587,"volume":1514,"transactions":9,"vwap":1512},"2025-10-07",32.64,32.66,32.58,32.607,-0.042,5700,{"date":1516,"open":1509,"high":1517,"low":1509,"close":1518,"change":274,"percent_change":507,"volume":1519,"transactions":9,"vwap":1518},"2025-10-06",32.67,32.649,5100,{"date":1521,"open":1517,"high":1517,"low":1522,"close":1522,"change":1250,"percent_change":224,"volume":1221,"transactions":9,"vwap":1522},"2025-10-03",32.609,{"date":1524,"open":1525,"high":1525,"low":1481,"close":1526,"change":256,"percent_change":256,"volume":654,"transactions":9,"vwap":1526},"2025-10-02",32.603,32.6,{"date":1528,"open":1511,"high":1454,"low":1511,"close":1526,"change":1330,"percent_change":710,"volume":1425,"transactions":9,"vwap":1526},"2025-10-01",{"date":1530,"open":1531,"high":1511,"low":1532,"close":1533,"change":995,"percent_change":224,"volume":777,"transactions":9,"vwap":1533},"2025-09-30",32.54,32.529,32.571,{"date":1535,"open":1481,"high":1481,"low":1536,"close":1537,"change":1104,"percent_change":417,"volume":672,"transactions":9,"vwap":1537},"2025-09-29",32.552,32.56,{"date":1539,"open":1476,"high":1491,"low":1540,"close":1541,"change":1542,"percent_change":418,"volume":1543,"transactions":9,"vwap":1541},"2025-09-26",32.48,32.533,0.076,106500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1026,"percent_change":659,"volume":1550,"transactions":9,"vwap":1549},"2025-09-25",32.45,32.46,32.429,32.457,402300,{"date":1552,"open":1553,"high":1553,"low":1540,"close":1554,"change":677,"percent_change":233,"volume":1197,"transactions":9,"vwap":1554},"2025-09-24",32.49,32.485,{"date":1556,"open":1531,"high":1531,"low":1553,"close":1557,"change":1203,"percent_change":1065,"volume":1558,"transactions":9,"vwap":1557},"2025-09-23",32.496,17600,{"date":1560,"open":1531,"high":1561,"low":1531,"close":1561,"change":1562,"percent_change":1472,"volume":930,"transactions":9,"vwap":1561},"2025-09-22",32.541,0.079,{"date":1564,"open":1540,"high":1540,"low":1565,"close":1565,"change":938,"percent_change":66,"volume":1322,"transactions":9,"vwap":1565},"2025-09-19",32.462,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":431,"volume":1572,"transactions":9,"vwap":1570},"2025-09-18",32.47,32.5,32.44,0.008,9300,{"date":1574,"open":1568,"high":1568,"low":1575,"close":1575,"change":1576,"percent_change":17,"volume":678,"transactions":9,"vwap":1575},"2025-09-17",32.432,0.002,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":431,"volume":773,"transactions":9,"vwap":1579},"2025-09-16",32.43,0.006,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":256,"volume":256,"transactions":9,"vwap":1583},"2025-09-15",32.424,0.001,{"date":1586,"open":1546,"high":1546,"low":1587,"close":1587,"change":1409,"percent_change":404,"volume":1221,"transactions":9,"vwap":1587},"2025-09-12",32.423,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1196,"percent_change":850,"volume":757,"transactions":9,"vwap":1592},"2025-09-11",32.4,32.437,32.435,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1487,"percent_change":684,"volume":678,"transactions":9,"vwap":1596},"2025-09-10",32.402,32.401,{"date":1598,"open":1587,"high":1587,"low":1587,"close":1587,"change":1599,"percent_change":850,"volume":773,"transactions":9,"vwap":1587},"2025-09-09",0.033,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1571,"percent_change":431,"volume":654,"transactions":9,"vwap":1603},"2025-09-08",32.42,32.39,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1576,"percent_change":17,"volume":773,"transactions":9,"vwap":1606},"2025-09-05",32.382,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":500,"percent_change":417,"volume":830,"transactions":9,"vwap":1610},"2025-09-04",32.35,32.38,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":224,"percent_change":710,"volume":773,"transactions":9,"vwap":1614},"2025-09-03",32.33,32.355,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1503,"percent_change":369,"volume":256,"transactions":9,"vwap":1617},"2025-09-02",32.325,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":256,"percent_change":256,"volume":1390,"transactions":9,"vwap":1622},"2025-08-29",32.36,32.311,32.346,{"date":1624,"open":1620,"high":1620,"low":1625,"close":1622,"change":995,"percent_change":224,"volume":777,"transactions":9,"vwap":1622},"2025-08-28",32.32,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":17,"percent_change":224,"volume":256,"transactions":9,"vwap":1628},"2025-08-27",32.335,{"date":1630,"open":1617,"high":1617,"low":1617,"close":1617,"change":17,"percent_change":224,"volume":773,"transactions":9,"vwap":1617},"2025-08-26",{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1571,"percent_change":431,"volume":256,"transactions":9,"vwap":1633},"2025-08-25",32.315,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":944,"percent_change":649,"volume":773,"transactions":9,"vwap":1636},"2025-08-22",32.307,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":439,"percent_change":1290,"volume":256,"transactions":9,"vwap":1639},"2025-08-21",32.243,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":-6,"volume":773,"transactions":9,"vwap":1642},"2025-08-20",32.258,-0.001,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1289,"percent_change":1290,"volume":773,"transactions":9,"vwap":1646},"2025-08-19",32.259,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":17,"percent_change":224,"volume":773,"transactions":9,"vwap":1649},"2025-08-18",32.275,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1580,"percent_change":431,"volume":773,"transactions":9,"vwap":1652},"2025-08-15",32.265,{"date":1654,"open":1655,"high":1655,"low":1646,"close":1646,"change":1656,"percent_change":17,"volume":930,"transactions":9,"vwap":1646},"2025-08-14",32.27,0.004,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":273,"percent_change":898,"volume":654,"transactions":9,"vwap":1660},"2025-08-13",32.26,32.255,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":483,"volume":678,"transactions":9,"vwap":1663},"2025-08-12",32.24,0.043,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1315,"percent_change":898,"volume":830,"transactions":9,"vwap":1668},"2025-08-11",32.060001,32.197,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":224,"percent_change":710,"volume":654,"transactions":9,"vwap":1672},"2025-08-08",32.16,32.18,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1250,"percent_change":224,"volume":773,"transactions":9,"vwap":1675},"2025-08-07",32.15,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1330,"percent_change":710,"volume":787,"transactions":9,"vwap":1679},"2025-08-06",32.17,32.141,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":439,"percent_change":1290,"volume":660,"transactions":9,"vwap":1684},"2025-08-05",32.13,32.09,32.112,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1100,"percent_change":1091,"volume":660,"transactions":9,"vwap":1688},"2025-08-04",32.118,32.127,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":151,"volume":1238,"transactions":9,"vwap":1693},"2025-08-01",32.02,32.049999,32.037998,-0.076,{"date":1696,"open":1682,"high":1682,"low":1697,"close":1697,"change":677,"percent_change":233,"volume":1698,"transactions":9,"vwap":1697},"2025-07-31",32.114,14500,{"date":1700,"open":1701,"high":1682,"low":1702,"close":1703,"change":1576,"percent_change":17,"volume":1704,"transactions":9,"vwap":1703},"2025-07-30",32.12,32.099998,32.125,7400,{"date":1706,"open":1682,"high":1682,"low":1707,"close":1707,"change":439,"percent_change":1290,"volume":773,"transactions":9,"vwap":1707},"2025-07-29",32.123,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":274,"volume":773,"transactions":9,"vwap":1710},"2025-07-28",32.138,0.012,{"date":1713,"open":1714,"high":1682,"low":1714,"close":1715,"change":17,"percent_change":224,"volume":787,"transactions":9,"vwap":1715},"2025-07-25",32.11,32.126,{"date":1717,"open":1683,"high":1718,"low":1683,"close":1718,"change":995,"percent_change":224,"volume":773,"transactions":9,"vwap":1718},"2025-07-24",32.116,{"date":1720,"open":1701,"high":1701,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":654,"transactions":9,"vwap":1721},"2025-07-23",32.105,0.036,0.11,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1503,"percent_change":684,"volume":256,"transactions":9,"vwap":1726},"2025-07-22",32.069,{"date":1728,"open":1702,"high":1702,"low":1692,"close":1683,"change":431,"percent_change":249,"volume":1322,"transactions":9,"vwap":1683},"2025-07-21",{"date":1730,"open":1731,"high":1731,"low":1732,"close":1731,"change":274,"percent_change":507,"volume":757,"transactions":9,"vwap":1731},"2025-07-18",32.07,32.047001,{"date":1734,"open":1667,"high":1667,"low":1735,"close":1735,"change":849,"percent_change":1723,"volume":678,"transactions":9,"vwap":1735},"2025-07-17",32.029999,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":995,"percent_change":224,"volume":678,"transactions":9,"vwap":1739},"2025-07-16",31.96,31.995,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1289,"percent_change":1290,"volume":1698,"transactions":9,"vwap":1743},"2025-07-15",32.0099983,31.984,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":256,"percent_change":256,"volume":1163,"transactions":9,"vwap":1748},"2025-07-14",32.028999,32.19,32,{"date":1750,"open":1751,"high":1692,"low":1738,"close":1748,"change":233,"percent_change":659,"volume":777,"transactions":9,"vwap":1748},"2025-07-11",32.040001,{"date":1753,"open":1751,"high":1731,"low":1754,"close":1735,"change":898,"percent_change":185,"volume":1116,"transactions":9,"vwap":1735},"2025-07-10",31.95,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":507,"volume":773,"transactions":9,"vwap":1758},"2025-07-09",31.93,31.98,0.037,{"date":1761,"open":1738,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":404,"volume":1766,"transactions":9,"vwap":1764},"2025-07-08",31.99,31.9,31.943,-0.014,5400,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":957,"percent_change":214,"volume":256,"transactions":9,"vwap":1769},"2025-07-07",31.957,{"date":1771,"open":1738,"high":1738,"low":1738,"close":1738,"change":1772,"percent_change":483,"volume":1773,"transactions":9,"vwap":1738},"2025-07-03",0.041,1783,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":224,"percent_change":710,"volume":919,"transactions":9,"vwap":1777},"2025-07-02",31.89,31.919,{"date":1779,"open":1780,"high":1757,"low":1781,"close":1781,"change":439,"percent_change":1290,"volume":1782,"transactions":9,"vwap":1781},"2025-07-01",31.91,31.889,4000,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1722,"percent_change":1723,"volume":1006,"transactions":9,"vwap":1786},"2025-06-30",31.887,31.904,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1119,"percent_change":274,"volume":1792,"transactions":9,"vwap":1791},"2025-06-27",31.863,31.88,31.868,3900,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":66,"percent_change":204,"volume":773,"transactions":9,"vwap":1795},"2025-06-26",31.855,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1799,"change":17,"percent_change":224,"volume":890,"transactions":9,"vwap":1799},"2025-06-25",31.75,31.785,31.74,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1351,"percent_change":690,"volume":256,"transactions":9,"vwap":1803},"2025-06-24",31.775,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1074,"percent_change":989,"volume":1105,"transactions":9,"vwap":1807},"2025-06-23",31.584,31.669,31.58,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1119,"percent_change":274,"volume":930,"transactions":9,"vwap":1812},"2025-06-20",31.47,31.573,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":898,"percent_change":185,"volume":678,"transactions":9,"vwap":1816},"2025-06-18",31.6,31.56,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":859,"percent_change":642,"volume":830,"transactions":9,"vwap":1820},"2025-06-17",31.515,31.51,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1227,"percent_change":649,"volume":781,"transactions":9,"vwap":1824},"2025-06-16",31.549,31.535,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1095,"percent_change":115,"volume":773,"transactions":9,"vwap":1827},"2025-06-13",31.472,{"date":1829,"open":1820,"high":1820,"low":1820,"close":1820,"change":1119,"percent_change":274,"volume":773,"transactions":9,"vwap":1820},"2025-06-12",{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":139,"volume":256,"transactions":9,"vwap":1832},"2025-06-11",31.497,-0.007,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1334,"percent_change":66,"volume":678,"transactions":9,"vwap":1837},"2025-06-10",31.5,31.504,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1119,"percent_change":274,"volume":773,"transactions":9,"vwap":1840},"2025-06-09",31.481,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":671,"volume":773,"transactions":9,"vwap":1843},"2025-06-06",31.468,0.092,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1095,"percent_change":115,"volume":256,"transactions":9,"vwap":1847},"2025-06-05",31.376,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1250,"percent_change":224,"volume":904,"transactions":9,"vwap":1853},"2025-06-04",31.38,31.46,31.37,31.414,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1419,"percent_change":899,"volume":1488,"transactions":9,"vwap":1859},"2025-06-03",31.36,31.44,31.35,31.405,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":417,"volume":773,"transactions":9,"vwap":1862},"2025-06-02",31.358,0.026,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":249,"volume":1037,"transactions":9,"vwap":1868},"2025-05-30",31.33,31.34,31.332,0.019,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":710,"volume":256,"transactions":9,"vwap":1872},"2025-05-29",31.313,0.028,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":859,"percent_change":642,"volume":773,"transactions":9,"vwap":1876},"2025-05-28",31.285,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":765,"transactions":9,"vwap":1880},"2025-05-27",31.23,31.31,0.156,0.5,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1145,"percent_change":587,"volume":822,"transactions":9,"vwap":1886},"2025-05-23",31.17,31.154,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":17,"volume":773,"transactions":9,"vwap":1889},"2025-05-22",31.195,0.003,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1424,"volume":256,"transactions":9,"vwap":1893},"2025-05-21",31.192,-0.091,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1833,"percent_change":139,"volume":256,"transactions":9,"vwap":1897},"2025-05-20",31.283,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":16,"percent_change":431,"volume":757,"transactions":9,"vwap":1901},"2025-05-19",31.27,31.29,{"date":1903,"open":1876,"high":1876,"low":1876,"close":1876,"change":1904,"percent_change":445,"volume":830,"transactions":9,"vwap":1876},"2025-05-16",0.044,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1104,"percent_change":710,"volume":830,"transactions":9,"vwap":1908},"2025-05-15",31.21,31.241,31.2,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1250,"percent_change":224,"volume":787,"transactions":9,"vwap":1914},"2025-05-14",31.19,31.22,31.214,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":250,"volume":773,"transactions":9,"vwap":1917},"2025-05-13",31.205,0.053,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":256,"transactions":9,"vwap":1921},"2025-05-12",31.152,0.256,0.83,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":17,"percent_change":224,"volume":773,"transactions":9,"vwap":1926},"2025-05-09",30.896,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":204,"volume":678,"transactions":9,"vwap":1931},"2025-05-08",30.96,30.97,30.886,0.067,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1196,"percent_change":1723,"volume":773,"transactions":9,"vwap":1935},"2025-05-07",30.819,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":241,"percent_change":1939,"volume":256,"transactions":9,"vwap":1938},"2025-05-06",30.785,-0.18,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1065,"volume":1295,"transactions":9,"vwap":1944},"2025-05-05",30.9,30.92,30.84,-0.043,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":281,"volume":773,"transactions":9,"vwap":1948},"2025-05-02",30.883,0.131,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1932,"percent_change":204,"volume":256,"transactions":9,"vwap":1952},"2025-05-01",30.752,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1250,"percent_change":224,"volume":256,"transactions":9,"vwap":1955},"2025-04-30",30.685,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":250,"volume":773,"transactions":9,"vwap":1958},"2025-04-29",30.676,0.051,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1196,"percent_change":1723,"volume":1782,"transactions":9,"vwap":1963},"2025-04-28",30.54,30.625,{"date":175,"open":171,"high":1965,"low":171,"close":1965,"change":1966,"percent_change":1967,"volume":1037,"transactions":9,"vwap":1965},30.591,0.111,0.36]