[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMCX":3,"homepage-market-summary":27,"stock-historical-FMCX":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMCX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FM Focus Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1602,0.058,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},36.3633,36.2088,0.1545,0.43,16.0748,37.727,31.29,676.825746552,78.8,4553,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},28.12,591,215606.436638,28.83,"2025-04-22",[179,182,190,199,207,215,222,231,238,246,253,260,268,275,283,291,300,307,315,322,330,338,344,352,360,366,373,380,386,392,399,407,413,420,426,431,437,443,451,457,464,471,477,483,490,498,505,512,518,526,535,542,550,556,564,571,577,583,589,596,601,606,611,615,620,625,632,637,642,646,651,656,661,669,676,681,685,692,696,700,705,710,714,721,727,731,736,741,746,751,756,760,763,769,774,781,786,792,797,802,806,813,818,822,827,831,838,843,850,854,858,863,868,873,878,882,886,891,896,901,907,914,919,923,930,934,938,941,946,953,958,964,972,978,984,988,995,1001,1006,1011,1017,1022,1028,1033,1038,1043,1049,1054,1059,1067,1071,1078,1085,1093,1098,1106,1113,1117,1122,1127,1130,1134,1139,1144,1148,1153,1158,1163,1168,1173,1179,1183,1187,1192,1196,1201,1206,1213,1218,1221,1225,1231,1236,1241,1247,1252,1257,1262,1268,1274,1280,1284,1289,1294,1299,1302,1307,1313,1317,1321,1326,1332,1337,1340,1346,1350,1354,1358,1362,1366,1370,1376,1381,1386,1391,1396,1402,1409,1413,1417,1421,1424,1429,1432,1436,1441,1443,1449,1454,1459,1463,1468,1472,1477,1482,1486,1490,1493,1498,1502,1506,1510,1515,1519,1524,1529,1534,1539,1543,1546,1550,1554,1558,1562,1565,1569,1574,1577,1581,1585,1589,1593,1599,1603,1605,1608,1613,1617,1621,1625,1628,1632,1638,1642,1646,1651,1655,1660,1664,1667,1671,1675,1679,1682,1686,1690,1694,1700,1704,1709,1713,1716,1719,1723,1727,1731,1733,1737,1742,1745,1749,1754,1760,1764,1769,1772,1776,1779,1783,1787,1791,1794,1797,1799,1804,1811,1814,1818,1821,1825,1830,1834,1839,1842,1847,1850,1855,1859,1863,1866,1871,1874,1876,1879,1883,1888,1894,1900,1904,1908,1912,1918,1922,1927,1933,1938,1941,1946,1952,1955,1959,1964,1967,1971,1974,1979,1983,1988,1994,2000,2004,2009,2013,2018,2024],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},18,36.4593,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",36.25,-0.0217,-0.06,242.0268,14,36.2471,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",36.35,36.2305,-0.013,-0.04,180.0268,15,36.312,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",36.2435,0.1295,0.36,15.0538,17,36.161,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",36.114,-0.4662,-1.27,73.0268,16,36.2465,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":188,"vwap":221},"2026-09-25",36.5802,0.1079,0.3,10.0268,36.4773,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",36.19,36.4723,0.0072,0.02,158.9758,20,36.2196,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":188,"vwap":237},"2026-09-23",36.4651,-0.2403,-0.65,13.0268,36.5016,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",36.67,36.7054,0,195.0538,22,36.6714,{"date":247,"open":248,"high":248,"low":241,"close":241,"change":249,"percent_change":250,"volume":251,"transactions":197,"vwap":252},"2026-09-21",36.75,0.5428,1.5,114.0268,36.7159,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":180,"vwap":259},"2026-09-18",36.1626,-0.012,-0.03,19.0268,36.067,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":205,"vwap":267},"2026-09-17",36.2,36.1746,0.3411,0.95,1408.16925,36.1993,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":197,"vwap":274},"2026-09-16",35.8335,0.0556,0.16,16.0268,35.8776,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":205,"vwap":282},"2026-09-15",35.94,35.7779,-0.4033,-1.11,209.0268,35.9387,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":229,"vwap":290},"2026-09-14",36.04,36.1812,-0.1523,-0.42,1986.0268,36.0361,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",36.33,36.3335,0.2727,0.76,172,19,36.3436,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":197,"vwap":306},"2026-09-10",36.0608,-0.3498,-0.96,71.2108,36.1275,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":205,"vwap":314},"2026-09-09",36.44,36.4106,-0.3751,-1.02,149.0268,36.4419,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":235,"volume":320,"transactions":244,"vwap":321},"2026-09-08",37,36.7857,-0.239,656.0268,36.9424,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":180,"vwap":329},"2026-09-04",36.81,37.0247,0.0192,0.05,411.0268,36.8968,{"date":331,"open":248,"high":332,"low":248,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",37.0055,0.3969,1.08,417,21,36.7585,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":139,"volume":342,"transactions":197,"vwap":343},"2026-09-02",36.6086,0.1174,13.034,36.58,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":298,"vwap":351},"2026-09-01",36.63,36.4912,-0.5838,-1.57,155.1628,36.6239,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":229,"vwap":359},"2026-08-31",37.06,37.075,-0.201,-0.54,173.0268,37.0602,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":119,"volume":364,"transactions":213,"vwap":365},"2026-08-28",37.276,0.0938,61.0268,37.2713,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":35,"volume":371,"transactions":229,"vwap":372},"2026-08-27",37.18,37.1822,0.2702,599.9699,37.1764,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":197,"transactions":378,"vwap":379},"2026-08-26",36.912,0.1979,0.54,13,36.7953,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":62,"transactions":213,"vwap":385},"2026-08-25",36.7141,0.069,0.19,36.7448,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":378,"transactions":378,"vwap":391},"2026-08-24",36.6451,-0.1241,-0.34,36.6109,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":197,"vwap":398},"2026-08-21",36.7692,0.094,0.26,63,36.7897,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":378,"vwap":406},"2026-08-20",36.66,36.6752,-0.3257,-0.88,216,36.6791,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":272,"volume":411,"transactions":188,"vwap":412},"2026-08-19",37.0009,0.0582,24,37.0261,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":336,"vwap":419},"2026-08-18",36.9427,-0.3106,-0.83,117.033,37.0418,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":378,"transactions":378,"vwap":425},"2026-08-17",37.2533,-0.2688,-0.72,37.3436,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":357,"volume":378,"transactions":378,"vwap":430},"2026-08-14",37.5221,-0.2049,37.5996,{"date":432,"open":22,"high":22,"low":22,"close":22,"change":433,"percent_change":434,"volume":229,"transactions":435,"vwap":436},"2026-08-13",0.2285,0.61,12,37.7418,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":378,"transactions":378,"vwap":442},"2026-08-12",37.4985,-0.0341,-0.09,37.5519,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-11",37.5326,0.09,0.24,6,8,37.4765,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":317,"transactions":298,"vwap":456},"2026-08-10",37.4426,-0.0553,-0.15,37.4424,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":298,"transactions":462,"vwap":463},"2026-08-07",37.4979,0.391,1.05,11,37.3851,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":435,"vwap":470},"2026-08-06",37.1069,-0.3387,-0.9,44,37.1738,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":213,"transactions":435,"vwap":476},"2026-08-05",37.4456,-0.1135,-0.3,37.5097,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":298,"transactions":435,"vwap":482},"2026-08-04",37.5591,0.675,1.83,37.2188,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":488,"vwap":489},"2026-08-03",36.8841,0.6433,1.78,10,36.5913,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":197,"vwap":497},"2026-07-31",35.95,36.2408,0.6235,1.75,314,35.9568,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":213,"vwap":504},"2026-07-30",35.6173,0.63,1.8,35,35.5879,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":188,"vwap":511},"2026-07-29",34.9873,-0.5329,-1.5,36,35.2913,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":447,"volume":516,"transactions":378,"vwap":517},"2026-07-28",35.5202,0.0852,26,35.4423,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":180,"vwap":525},"2026-07-27",35.45,35.435,0.3864,1.1,170,35.3935,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":229,"vwap":534},"2026-07-24",35.05,35.0501,35.0486,-0.0931,-0.26,1263.325,35.0555,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":188,"vwap":541},"2026-07-23",35.1417,-0.372,-1.05,72.971688,35.3277,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":188,"vwap":549},"2026-07-22",35.55,35.5137,-0.3827,-1.07,112,35.5554,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":501,"volume":554,"transactions":188,"vwap":555},"2026-07-21",35.8964,0.2235,109,35.8423,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":435,"vwap":563},"2026-07-20",35.71,35.6729,-0.1846,-0.51,111,35.7137,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":378,"vwap":570},"2026-07-17",35.8575,-0.2705,-0.75,32,35.8488,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":205,"transactions":213,"vwap":576},"2026-07-16",36.128,-0.251,-0.69,36.173,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":180,"transactions":378,"vwap":582},"2026-07-15",36.379,0.1233,0.34,36.3349,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":569,"transactions":378,"vwap":588},"2026-07-14",36.2557,0.0391,0.11,36.3233,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":435,"vwap":595},"2026-07-13",36.2166,-0.3794,-1.04,41,36.374,{"date":597,"open":343,"high":598,"low":343,"close":598,"change":599,"percent_change":119,"volume":600,"transactions":9,"vwap":598},"2026-07-10",36.596,0.092,300,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":35,"volume":605,"transactions":9,"vwap":603},"2026-07-09",36.504,0.266,100,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":605,"transactions":9,"vwap":608},"2026-07-08",36.238,-0.451,-1.23,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":312,"volume":605,"transactions":9,"vwap":613},"2026-07-07",36.689,-0.377,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":605,"transactions":9,"vwap":617},"2026-07-06",37.066002,-0.017,-0.05,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":605,"transactions":9,"vwap":622},"2026-07-02",37.083,-0.134,-0.36,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-01",37.44,37.217,-0.067,-0.18,800,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":605,"transactions":9,"vwap":634},"2026-06-30",37.284,0.491,1.33,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":605,"transactions":9,"vwap":639},"2026-06-29",36.793,0.22,0.6,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":203,"volume":605,"transactions":9,"vwap":644},"2026-06-26",36.573,0.133,{"date":647,"open":648,"high":648,"low":309,"close":309,"change":649,"percent_change":396,"volume":650,"transactions":9,"vwap":309},"2026-06-25",36.6,0.096,200,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":605,"transactions":9,"vwap":653},"2026-06-24",36.344,0.045,0.12,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":605,"transactions":9,"vwap":658},"2026-06-23",36.299,-0.544,-1.48,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-22",36.79,36.88,36.843,-0.273,-0.74,700,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-18",37.029999,37.116,0.577,1.58,600,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":605,"transactions":9,"vwap":678},"2026-06-17",36.539,-0.157,-0.43,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":357,"volume":605,"transactions":9,"vwap":683},"2026-06-16",36.696,-0.2,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":480,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-15",36.93,36.89,36.896,1.86,8900,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":377,"volume":605,"transactions":9,"vwap":694},"2026-06-12",36.221,0.196,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":636,"volume":605,"transactions":9,"vwap":698},"2026-06-11",36.025002,0.474,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":605,"transactions":9,"vwap":702},"2026-06-10",35.551,-0.588,-1.63,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":605,"transactions":9,"vwap":707},"2026-06-09",36.139,0.027,0.07,{"date":711,"open":262,"high":262,"low":712,"close":712,"change":713,"percent_change":640,"volume":675,"transactions":9,"vwap":712},"2026-06-08",36.112,0.079,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-05",36.4,36.033001,-0.497,-1.36,32800,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":455,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-04",36.68,36.53,-0.41,500,{"date":728,"open":723,"high":723,"low":723,"close":723,"change":729,"percent_change":730,"volume":605,"transactions":9,"vwap":723},"2026-06-03",-0.264,-0.71,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":605,"transactions":9,"vwap":733},"2026-06-02",36.944,-0.17,-0.46,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":605,"transactions":9,"vwap":738},"2026-06-01",37.114,0.216,0.59,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":605,"transactions":9,"vwap":743},"2026-05-29",36.898,0.168,0.46,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":605,"transactions":9,"vwap":748},"2026-05-28",36.73,0.078,0.21,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":624,"volume":605,"transactions":9,"vwap":754},"2026-05-27",36.59,36.652,-0.132,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":396,"volume":650,"transactions":9,"vwap":758},"2026-05-26",36.784,0.095,{"date":761,"open":663,"high":663,"low":613,"close":613,"change":649,"percent_change":396,"volume":762,"transactions":9,"vwap":613},"2026-05-22",1200,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":668,"transactions":9,"vwap":766},"2026-05-21",36.45,36.593,0.048,0.13,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":605,"transactions":9,"vwap":771},"2026-05-20",36.545,0.694,1.94,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-19",36.07,35.851,-0.302,-0.84,1400,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":605,"transactions":9,"vwap":783},"2026-05-18",36.153,0.119,0.33,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":605,"transactions":9,"vwap":789},"2026-05-15",35.4,36.034,-0.426,-1.17,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":605,"transactions":9,"vwap":794},"2026-05-14",36.46,0.038,0.1,{"date":798,"open":192,"high":799,"low":192,"close":799,"change":800,"percent_change":801,"volume":600,"transactions":9,"vwap":799},"2026-05-13",36.422,-0.142,-0.39,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":539,"volume":605,"transactions":9,"vwap":804},"2026-05-12",36.564,-0.388,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":675,"transactions":9,"vwap":809},"2026-05-11",36.94,36.952,36.87,-0.041,-0.11,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":56,"volume":600,"transactions":9,"vwap":816},"2026-05-08",36.77,36.993,0.434,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":624,"volume":605,"transactions":9,"vwap":820},"2026-05-07",36.559,-0.131,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":605,"transactions":9,"vwap":824},"2026-05-06",36.69,0.412,1.14,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":79,"volume":605,"transactions":9,"vwap":829},"2026-05-05",36.278,0.481,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":417,"volume":837,"transactions":9,"vwap":835},"2026-05-04",35.84,35.85,35.797,-0.301,1100,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":605,"transactions":9,"vwap":840},"2026-05-01",36.098,0.191,0.53,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-30",35.82,35.907,0.274,0.77,400,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":20,"volume":605,"transactions":9,"vwap":852},"2026-04-29",35.633,0.152,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":735,"volume":605,"transactions":9,"vwap":856},"2026-04-28",35.481,-0.164,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":605,"transactions":9,"vwap":860},"2026-04-27",35.645,-0.046,-0.13,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":605,"transactions":9,"vwap":865},"2026-04-24",35.691,0.714,2.04,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":312,"volume":605,"transactions":9,"vwap":871},"2026-04-23",34.74,34.977,-0.362,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":605,"transactions":9,"vwap":875},"2026-04-22",35.339,0.449,1.29,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":755,"percent_change":881,"volume":605,"transactions":9,"vwap":880},"2026-04-21",34.89,-0.38,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":356,"percent_change":885,"volume":605,"transactions":9,"vwap":884},"2026-04-20",35.021999,-0.57,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":605,"transactions":9,"vwap":888},"2026-04-17",35.223,0.299,0.86,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":605,"transactions":9,"vwap":893},"2026-04-16",34.924,-0.048,-0.14,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":605,"transactions":9,"vwap":898},"2026-04-15",34.972,0.468,1.36,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":134,"volume":906,"transactions":9,"vwap":904},"2026-04-14",34.47,34.504,0.225,1800,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-13",34.09,34.279,0.781,2.33,6500,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":357,"volume":849,"transactions":9,"vwap":917},"2026-04-10",33.55,33.498,-0.182,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":641,"volume":605,"transactions":9,"vwap":921},"2026-04-09",33.68,0.2,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-08",33.56,33.48,0.892,2.74,2300,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":396,"volume":605,"transactions":9,"vwap":932},"2026-04-07",32.588,0.084,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":149,"volume":605,"transactions":9,"vwap":936},"2026-04-06",32.504,0.114,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":227,"percent_change":104,"volume":605,"transactions":9,"vwap":940},"2026-04-02",32.39,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":605,"transactions":9,"vwap":943},"2026-04-01",32.37,0.284,0.89,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":600,"transactions":9,"vwap":950},"2026-03-31",31.68,32.099998,32.085999,0.778,2.48,{"date":954,"open":23,"high":955,"low":23,"close":955,"change":956,"percent_change":957,"volume":650,"transactions":9,"vwap":955},"2026-03-30",31.308,-0.587,-1.84,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":605,"transactions":9,"vwap":961},"2026-03-27",32.19,31.895,-0.195,-0.61,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-26",32.17,32.080002,32.09,-0.433,-1.33,8000,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":600,"transactions":9,"vwap":975},"2026-03-25",32.61,32.523,0.185,0.57,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":605,"transactions":9,"vwap":981},"2026-03-24",32.35,32.338,-0.389,-1.19,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":86,"volume":605,"transactions":9,"vwap":986},"2026-03-23",32.727,0.329,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":600,"transactions":9,"vwap":992},"2026-03-20",32.32,32.42,32.398,-0.367,-1.12,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":532,"volume":1000,"transactions":9,"vwap":998},"2026-03-19",32.67,32.765,-0.087,900,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":605,"transactions":9,"vwap":1003},"2026-03-18",32.852,-0.255,-0.77,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":605,"transactions":9,"vwap":1008},"2026-03-17",33.107,0.156,0.47,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":605,"transactions":9,"vwap":1014},"2026-03-16",33.060001,32.951,0.279,0.85,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":605,"transactions":9,"vwap":1019},"2026-03-13",32.672,-0.171,-0.52,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":605,"transactions":9,"vwap":1025},"2026-03-12",33.09,32.843,-0.638,-1.91,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":709,"volume":650,"transactions":9,"vwap":1031},"2026-03-11",33.4,33.481,0.025,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":629,"percent_change":684,"volume":171,"transactions":9,"vwap":1037},"2026-03-10",33.46,33.75,33.456,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":605,"transactions":9,"vwap":1040},"2026-03-09",33.523,0.207,0.62,{"date":1044,"open":1045,"high":916,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":675,"transactions":9,"vwap":1046},"2026-03-06",33.3,33.316,-0.59,-1.74,{"date":1050,"open":1036,"high":1051,"low":1036,"close":1051,"change":1052,"percent_change":272,"volume":1053,"transactions":9,"vwap":1051},"2026-03-05",33.906,0.053,2800,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":605,"transactions":9,"vwap":1056},"2026-03-04",33.853,0.39,1.17,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":631,"transactions":9,"vwap":1064},"2026-03-03",33.19,33.67,33.029999,33.463,-0.5,-1.47,{"date":1068,"open":1062,"high":1069,"low":1062,"close":1069,"change":1009,"percent_change":745,"volume":1070,"transactions":9,"vwap":1069},"2026-03-02",33.963,35000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":849,"transactions":9,"vwap":1074},"2026-02-27",33.71,33.807,33.7,-0.161,-0.47,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":631,"transactions":9,"vwap":1082},"2026-02-26",33.73,33.97,33.968,-0.127,-0.37,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":780,"transactions":9,"vwap":1090},"2026-02-25",34.049999,34.16,34.0099983,34.095001,0.219,0.65,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":900,"volume":650,"transactions":9,"vwap":1096},"2026-02-24",33.95,33.876,0.453,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-02-23",33.76,33.41,33.423,-0.576,-1.69,2100,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":203,"volume":1112,"transactions":9,"vwap":1110},"2026-02-20",33.92,34.080002,33.999,0.122,2900,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":862,"volume":605,"transactions":9,"vwap":1115},"2026-02-19",33.877,-0.045,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":605,"transactions":9,"vwap":1119},"2026-02-18",33.922,0.268,0.8,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":605,"transactions":9,"vwap":1124},"2026-02-17",33.654,-0.026,-0.08,{"date":1128,"open":921,"high":921,"low":921,"close":921,"change":1129,"percent_change":20,"volume":605,"transactions":9,"vwap":921},"2026-02-13",0.145,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":983,"volume":605,"transactions":9,"vwap":1132},"2026-02-12",33.535,-0.403,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":605,"transactions":9,"vwap":1136},"2026-02-11",33.938,-0.071,-0.21,{"date":1140,"open":1087,"high":1087,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":762,"transactions":9,"vwap":1141},"2026-02-10",34.0089989,-0.007,-0.02,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":49,"volume":605,"transactions":9,"vwap":1146},"2026-02-09",34.015999,0.166,{"date":1149,"open":916,"high":1150,"low":916,"close":1150,"change":1151,"percent_change":1152,"volume":1053,"transactions":9,"vwap":1150},"2026-02-06",33.85,0.682,2.06,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":605,"transactions":9,"vwap":1155},"2026-02-05",33.168,-0.563,-1.67,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":605,"transactions":9,"vwap":1160},"2026-02-04",33.731,-0.448,-1.31,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":605,"transactions":9,"vwap":1165},"2026-02-03",34.179,-0.676,-1.94,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":605,"transactions":9,"vwap":1170},"2026-02-02",34.855,0.223,0.64,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":963,"volume":1178,"transactions":9,"vwap":1176},"2026-01-30",34.78,34.632,-0.214,2000,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1133,"percent_change":1182,"volume":605,"transactions":9,"vwap":1181},"2026-01-29",34.846,-1.14,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":327,"volume":605,"transactions":9,"vwap":1185},"2026-01-28",35.249,0.016,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":619,"volume":668,"transactions":9,"vwap":1190},"2026-01-27",35.38,35.233,-0.018,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":203,"volume":605,"transactions":9,"vwap":1194},"2026-01-26",35.251,0.125,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":357,"volume":762,"transactions":9,"vwap":1199},"2026-01-23",35.33,35.126,-0.192,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":605,"transactions":9,"vwap":1203},"2026-01-22",35.318,0.014,0.04,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-21",35.049999,35.304,0.427,1.22,1500,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":605,"transactions":9,"vwap":1215},"2026-01-20",34.877,-0.627,-1.77,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":655,"percent_change":581,"volume":605,"transactions":9,"vwap":1220},"2026-01-16",35.504,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":219,"volume":605,"transactions":9,"vwap":1223},"2026-01-15",35.384,0.105,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":730,"volume":675,"transactions":9,"vwap":1228},"2026-01-14",35.25,35.279,33.49,-0.253,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":605,"transactions":9,"vwap":1233},"2026-01-13",35.532,-0.287,-0.8,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":139,"volume":1000,"transactions":9,"vwap":1239},"2026-01-12",35.725,35.819,0.113,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":675,"transactions":9,"vwap":1244},"2026-01-09",35.63,35.706,0.627,1.79,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":605,"transactions":9,"vwap":1249},"2026-01-08",35.078999,-0.159,-0.45,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":605,"transactions":9,"vwap":1254},"2026-01-07",35.238,-0.095,-0.27,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":605,"transactions":9,"vwap":1259},"2026-01-06",35.333,0.364,1.04,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":600,"transactions":9,"vwap":1265},"2026-01-05",34.85,34.969,0.431,1.25,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":650,"transactions":9,"vwap":1271},"2026-01-02",34.421,34.538,0.098,0.28,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":568,"volume":906,"transactions":9,"vwap":1278},"2025-12-31",34.545,34.64,34.44,-0.261,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":708,"percent_change":1283,"volume":605,"transactions":9,"vwap":1282},"2025-12-30",34.701,0.08,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":605,"transactions":9,"vwap":1286},"2025-12-29",34.674,-0.084,-0.24,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":605,"transactions":9,"vwap":1291},"2025-12-26",34.758,0.003,0.01,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":605,"transactions":9,"vwap":1296},"2025-12-24",34.755,0.062,0.18,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":649,"percent_change":1273,"volume":605,"transactions":9,"vwap":1301},"2025-12-23",34.693,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1092,"volume":605,"transactions":9,"vwap":1305},"2025-12-22",34.43,34.597,0.224,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":327,"volume":726,"transactions":9,"vwap":1311},"2025-12-19",34.39,34.32,34.373,0.018,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":604,"percent_change":129,"volume":1000,"transactions":9,"vwap":1316},"2025-12-18",34.45,34.355,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":970,"volume":605,"transactions":9,"vwap":1319},"2025-12-17",34.089001,-0.458,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":605,"transactions":9,"vwap":1323},"2025-12-16",34.547,-0.193,-0.56,{"date":1327,"open":1328,"high":1329,"low":870,"close":870,"change":1330,"percent_change":1331,"volume":762,"transactions":9,"vwap":870},"2025-12-15",34.75,34.82,-0.078,-0.22,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":605,"transactions":9,"vwap":1334},"2025-12-12",34.818,-0.417,-1.18,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":227,"percent_change":104,"volume":605,"transactions":9,"vwap":1339},"2025-12-11",35.235,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":762,"transactions":9,"vwap":1343},"2025-12-10",35.31,35.215,0.334,0.96,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":811,"percent_change":1349,"volume":605,"transactions":9,"vwap":1348},"2025-12-09",34.881,-0.12,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":679,"percent_change":1251,"volume":600,"transactions":9,"vwap":1353},"2025-12-08",34.96,34.922,{"date":1355,"open":1249,"high":1249,"low":1249,"close":1249,"change":1356,"percent_change":1357,"volume":605,"transactions":9,"vwap":1249},"2025-12-05",0.054,0.15,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1293,"percent_change":1361,"volume":605,"transactions":9,"vwap":1360},"2025-12-04",35.025002,0.03,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1129,"percent_change":1365,"volume":605,"transactions":9,"vwap":1364},"2025-12-03",35.014999,0.42,{"date":1367,"open":1328,"high":1368,"low":1328,"close":1368,"change":1369,"percent_change":156,"volume":605,"transactions":9,"vwap":1368},"2025-12-02",34.87,0.256,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":650,"transactions":9,"vwap":1373},"2025-12-01",34.86,34.614,-0.209,-0.6,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":605,"transactions":9,"vwap":1378},"2025-11-28",34.823,0.189,0.55,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":605,"transactions":9,"vwap":1383},"2025-11-26",34.634,0.231,0.67,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":605,"transactions":9,"vwap":1388},"2025-11-25",34.403,0.521,1.54,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":605,"transactions":9,"vwap":1393},"2025-11-24",33.882,0.328,0.98,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":605,"transactions":9,"vwap":1399},"2025-11-21",33.26,33.554,0.229,0.69,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-11-20",33.42,33.325,-0.568,-1.68,2200,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":434,"volume":605,"transactions":9,"vwap":1411},"2025-11-19",33.893,0.204,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":963,"volume":605,"transactions":9,"vwap":1415},"2025-11-18",33.689,-0.206,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1256,"percent_change":1420,"volume":605,"transactions":9,"vwap":1419},"2025-11-17",33.895,-0.79,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1137,"percent_change":1138,"volume":605,"transactions":9,"vwap":1423},"2025-11-14",34.165,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":605,"transactions":9,"vwap":1426},"2025-11-13",34.236,-0.357,-1.03,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":649,"percent_change":1273,"volume":605,"transactions":9,"vwap":1431},"2025-11-12",34.593,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":396,"volume":605,"transactions":9,"vwap":1434},"2025-11-11",34.497,0.091,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":605,"transactions":9,"vwap":1438},"2025-11-10",34.406,0.316,0.93,{"date":1442,"open":909,"high":909,"low":909,"close":909,"change":186,"percent_change":630,"volume":605,"transactions":9,"vwap":909},"2025-11-07",{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":837,"transactions":9,"vwap":1446},"2025-11-06",34.26,34.15,-0.323,-0.94,{"date":1450,"open":1315,"high":1451,"low":1315,"close":1451,"change":1452,"percent_change":1453,"volume":605,"transactions":9,"vwap":1451},"2025-11-05",34.473,0.174,0.51,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1448,"volume":600,"transactions":9,"vwap":1457},"2025-11-04",34.28,34.299,-0.326,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":575,"volume":605,"transactions":9,"vwap":1461},"2025-11-03",34.625,-0.241,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":605,"transactions":9,"vwap":1465},"2025-10-31",34.866,-0.035,-0.1,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":872,"percent_change":1428,"volume":605,"transactions":9,"vwap":1471},"2025-10-30",35.11,34.901,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":605,"transactions":9,"vwap":1474},"2025-10-29",35.263,-0.112,-0.32,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":441,"percent_change":1481,"volume":650,"transactions":9,"vwap":1480},"2025-10-28",35.5,35.375,-0.25,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1092,"volume":605,"transactions":9,"vwap":1484},"2025-10-27",35.465,0.228,{"date":1487,"open":1189,"high":1189,"low":1488,"close":1488,"change":1489,"percent_change":1361,"volume":1000,"transactions":9,"vwap":1488},"2025-10-24",35.237,0.009,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":640,"percent_change":501,"volume":605,"transactions":9,"vwap":1492},"2025-10-23",35.228,{"date":1494,"open":1495,"high":1495,"low":503,"close":1496,"change":1497,"percent_change":1325,"volume":906,"transactions":9,"vwap":1496},"2025-10-22",35.080002,35.0079994,-0.197,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1010,"volume":605,"transactions":9,"vwap":1500},"2025-10-21",35.205,0.165,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":977,"volume":605,"transactions":9,"vwap":1504},"2025-10-20",35.040001,0.198,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1283,"volume":605,"transactions":9,"vwap":1508},"2025-10-17",34.842,0.029,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1077,"volume":849,"transactions":9,"vwap":1513},"2025-10-16",34.9,34.813,-0.166,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1361,"volume":605,"transactions":9,"vwap":1517},"2025-10-15",34.979,0.012,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":605,"transactions":9,"vwap":1521},"2025-10-14",34.967,-0.082,-0.23,{"date":1525,"open":503,"high":1526,"low":503,"close":1526,"change":1527,"percent_change":1528,"volume":600,"transactions":9,"vwap":1526},"2025-10-13",35.049,0.68,1.98,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":605,"transactions":9,"vwap":1531},"2025-10-10",34.369,-0.807,-2.29,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":605,"transactions":9,"vwap":1536},"2025-10-09",35.176,-0.118,-0.33,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":119,"volume":605,"transactions":9,"vwap":1541},"2025-10-08",35.294,0.089,{"date":1544,"open":1500,"high":1500,"low":1500,"close":1500,"change":1538,"percent_change":1545,"volume":605,"transactions":9,"vwap":1500},"2025-10-07",-0.93,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1057,"volume":605,"transactions":9,"vwap":1548},"2025-10-06",35.535,0.139,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1467,"volume":605,"transactions":9,"vwap":1552},"2025-10-03",35.396,-0.036,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":587,"volume":605,"transactions":9,"vwap":1556},"2025-10-02",35.432,0.039,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1380,"volume":605,"transactions":9,"vwap":1560},"2025-10-01",35.393,0.193,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":796,"percent_change":1273,"volume":605,"transactions":9,"vwap":1564},"2025-09-30",35.2,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":655,"volume":605,"transactions":9,"vwap":1567},"2025-09-29",35.099998,0.043,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":605,"transactions":9,"vwap":1571},"2025-09-26",35.056999,0.153,0.44,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1138,"percent_change":1375,"volume":605,"transactions":9,"vwap":1576},"2025-09-25",34.904,{"date":1578,"open":1189,"high":1189,"low":1579,"close":1579,"change":1580,"percent_change":667,"volume":650,"transactions":9,"vwap":1579},"2025-09-24",35.114,-0.262,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":680,"volume":605,"transactions":9,"vwap":1583},"2025-09-23",35.376,-0.153,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":744,"percent_change":1588,"volume":605,"transactions":9,"vwap":1587},"2025-09-22",35.529,0.48,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1010,"volume":605,"transactions":9,"vwap":1591},"2025-09-19",35.361,0.167,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":849,"transactions":9,"vwap":1596},"2025-09-18",35.185,35.194,0.403,1.16,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":734,"volume":605,"transactions":9,"vwap":1601},"2025-09-17",34.791,-0.059,{"date":1604,"open":1264,"high":1264,"low":1264,"close":1264,"change":1557,"percent_change":587,"volume":605,"transactions":9,"vwap":1264},"2025-09-16",{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1129,"percent_change":1365,"volume":605,"transactions":9,"vwap":1607},"2025-09-15",34.811,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":605,"transactions":9,"vwap":1610},"2025-09-12",34.666,-0.215,-0.62,{"date":1614,"open":1348,"high":1348,"low":1348,"close":1348,"change":1615,"percent_change":1616,"volume":605,"transactions":9,"vwap":1348},"2025-09-11",0.318,0.92,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":501,"volume":605,"transactions":9,"vwap":1619},"2025-09-10",34.563,0.218,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":796,"volume":605,"transactions":9,"vwap":1623},"2025-09-09",34.345,0.036,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":119,"percent_change":35,"volume":605,"transactions":9,"vwap":1627},"2025-09-08",34.309,{"date":1629,"open":1109,"high":1109,"low":1630,"close":1630,"change":14,"percent_change":1631,"volume":650,"transactions":9,"vwap":1630},"2025-09-05",34.058998,0.17,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":600,"transactions":9,"vwap":1635},"2025-09-04",33.99,34.00099945,0.273,0.81,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":734,"volume":605,"transactions":9,"vwap":1640},"2025-09-03",33.728,-0.057,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1325,"volume":605,"transactions":9,"vwap":1644},"2025-09-02",33.785,-0.191,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":605,"transactions":9,"vwap":1648},"2025-08-29",33.976,-0.281,-0.82,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1573,"volume":605,"transactions":9,"vwap":1653},"2025-08-28",34.257,0.149,{"date":1656,"open":1087,"high":1657,"low":1087,"close":1657,"change":1658,"percent_change":1659,"volume":650,"transactions":9,"vwap":1657},"2025-08-27",34.108,0.169,0.5,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1195,"percent_change":1663,"volume":605,"transactions":9,"vwap":1662},"2025-08-26",33.939,0.37,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":734,"percent_change":1065,"volume":605,"transactions":9,"vwap":1666},"2025-08-25",33.814,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":42,"volume":605,"transactions":9,"vwap":1669},"2025-08-22",33.984,0.336,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":881,"volume":605,"transactions":9,"vwap":1673},"2025-08-21",33.648,-0.128,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":109,"volume":605,"transactions":9,"vwap":1677},"2025-08-20",33.776,-0.005,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1584,"percent_change":1251,"volume":605,"transactions":9,"vwap":1681},"2025-08-19",33.781,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":195,"volume":605,"transactions":9,"vwap":1684},"2025-08-18",33.934,-0.015,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":680,"volume":605,"transactions":9,"vwap":1688},"2025-08-15",33.949,-0.148,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1467,"volume":605,"transactions":9,"vwap":1692},"2025-08-14",34.097,-0.033,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":272,"volume":600,"transactions":9,"vwap":1698},"2025-08-13",34.21,34.11,34.13,0.055,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":636,"volume":605,"transactions":9,"vwap":1702},"2025-08-12",34.075001,0.448,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":605,"transactions":9,"vwap":1706},"2025-08-11",33.627,-0.064,-0.19,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":384,"volume":605,"transactions":9,"vwap":1711},"2025-08-08",33.691,0.064,{"date":1714,"open":1706,"high":1706,"low":1706,"close":1706,"change":1715,"percent_change":1650,"volume":605,"transactions":9,"vwap":1706},"2025-08-07",-0.277,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1306,"percent_change":1385,"volume":605,"transactions":9,"vwap":1718},"2025-08-06",33.904,{"date":1720,"open":1721,"high":1721,"low":921,"close":921,"change":1177,"percent_change":1722,"volume":1105,"transactions":9,"vwap":921},"2025-08-05",33.74,-0.63,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":699,"percent_change":1726,"volume":605,"transactions":9,"vwap":1725},"2025-08-04",33.894,1.42,{"date":1728,"open":1729,"high":1729,"low":1404,"close":1404,"change":1538,"percent_change":1730,"volume":906,"transactions":9,"vwap":1404},"2025-08-01",33.44,-0.98,{"date":1732,"open":1036,"high":1036,"low":1036,"close":1036,"change":1708,"percent_change":1325,"volume":605,"transactions":9,"vwap":1036},"2025-07-31",{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":441,"volume":605,"transactions":9,"vwap":1735},"2025-07-30",33.94,-0.029,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":242,"volume":849,"transactions":9,"vwap":1740},"2025-07-29",34.2,33.969,0.001,{"date":1743,"open":1082,"high":1082,"low":1082,"close":1082,"change":1744,"percent_change":227,"volume":605,"transactions":9,"vwap":1082},"2025-07-28",0.006,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1631,"volume":605,"transactions":9,"vwap":1747},"2025-07-25",33.962,0.057,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":124,"volume":605,"transactions":9,"vwap":1752},"2025-07-24",33.9,33.905,0.136,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":605,"transactions":9,"vwap":1757},"2025-07-23",33.65,33.769,0.282,0.84,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":104,"volume":605,"transactions":9,"vwap":1762},"2025-07-22",33.487,0.021,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":655,"volume":605,"transactions":9,"vwap":1767},"2025-07-21",33.63,33.466,0.041,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1763,"percent_change":104,"volume":605,"transactions":9,"vwap":1771},"2025-07-18",33.425,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1588,"volume":605,"transactions":9,"vwap":1774},"2025-07-17",33.404,0.158,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":937,"percent_change":581,"volume":605,"transactions":9,"vwap":1778},"2025-07-16",33.246,{"date":1780,"open":1045,"high":1045,"low":1781,"close":1781,"change":1782,"percent_change":735,"volume":849,"transactions":9,"vwap":1781},"2025-07-15",33.132,-0.154,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":396,"volume":605,"transactions":9,"vwap":1785},"2025-07-14",33.286,0.085,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1324,"percent_change":1790,"volume":605,"transactions":9,"vwap":1789},"2025-07-11",33.201,-0.58,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":709,"percent_change":750,"volume":605,"transactions":9,"vwap":1793},"2025-07-10",33.394,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1009,"percent_change":1010,"volume":605,"transactions":9,"vwap":1796},"2025-07-09",33.324,{"date":1798,"open":1155,"high":1155,"low":1155,"close":1155,"change":1786,"percent_change":396,"volume":605,"transactions":9,"vwap":1155},"2025-07-08",{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":605,"transactions":9,"vwap":1801},"2025-07-07",33.083,-0.175,-0.53,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":837,"transactions":9,"vwap":1808},"2025-07-03",36.17,33.21,33.258,0.379,1.15,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1744,"percent_change":227,"volume":605,"transactions":9,"vwap":1813},"2025-07-02",32.879,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1143,"volume":605,"transactions":9,"vwap":1816},"2025-07-01",32.873,-0.008,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":655,"percent_change":1663,"volume":605,"transactions":9,"vwap":1820},"2025-06-30",32.881,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1659,"volume":605,"transactions":9,"vwap":1823},"2025-06-27",32.761,0.164,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":156,"volume":675,"transactions":9,"vwap":1828},"2025-06-26",32.51,32.597,0.239,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1476,"volume":605,"transactions":9,"vwap":1832},"2025-06-25",32.358,-0.103,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":605,"transactions":9,"vwap":1836},"2025-06-24",32.461,0.361,1.12,{"date":1840,"open":949,"high":949,"low":949,"close":949,"change":1010,"percent_change":1841,"volume":605,"transactions":9,"vwap":949},"2025-06-23",1.49,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":605,"transactions":9,"vwap":1844},"2025-06-20",31.63,-0.139,-0.44,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1741,"percent_change":242,"volume":605,"transactions":9,"vwap":1849},"2025-06-18",31.769,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":575,"volume":650,"transactions":9,"vwap":1853},"2025-06-17",31.91,31.768,-0.221,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1385,"volume":605,"transactions":9,"vwap":1857},"2025-06-16",31.989,0.214,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1005,"volume":605,"transactions":9,"vwap":1861},"2025-06-13",31.775,-0.246,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1658,"percent_change":842,"volume":605,"transactions":9,"vwap":1865},"2025-06-12",32.021,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":709,"volume":605,"transactions":9,"vwap":1869},"2025-06-11",31.93,31.852,0.022,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":242,"percent_change":242,"volume":605,"transactions":9,"vwap":1873},"2025-06-10",31.83,{"date":1875,"open":1873,"high":1873,"low":1873,"close":1873,"change":1255,"percent_change":475,"volume":605,"transactions":9,"vwap":1873},"2025-06-09",{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":739,"percent_change":1527,"volume":605,"transactions":9,"vwap":1878},"2025-06-06",31.925,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1283,"volume":605,"transactions":9,"vwap":1881},"2025-06-05",31.709,0.026,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":327,"volume":600,"transactions":9,"vwap":1886},"2025-06-04",31.76,31.683,0.017,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":650,"transactions":9,"vwap":1891},"2025-06-03",31.59,31.666,0.276,0.88,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1205,"volume":600,"transactions":9,"vwap":1898},"2025-06-02",31.97,31.32,31.39,0.011,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":750,"volume":605,"transactions":9,"vwap":1902},"2025-05-30",31.379,0.066,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":734,"volume":605,"transactions":9,"vwap":1906},"2025-05-29",31.313,-0.054,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":895,"volume":605,"transactions":9,"vwap":1910},"2025-05-28",31.367,-0.043,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":650,"transactions":9,"vwap":1915},"2025-05-27",31.2,31.41,0.496,1.6,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1689,"percent_change":1921,"volume":605,"transactions":9,"vwap":1920},"2025-05-23",30.914,-0.48,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":796,"volume":650,"transactions":9,"vwap":1925},"2025-05-22",31.049999,31.062,0.032,{"date":1928,"open":1929,"high":1898,"low":1930,"close":1930,"change":561,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-21",31.34,31.030001,-1.62,19400,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1143,"percent_change":186,"volume":600,"transactions":9,"vwap":1937},"2025-05-20",31.62,31.53,31.54,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1205,"percent_change":768,"volume":650,"transactions":9,"vwap":1940},"2025-05-19",31.56,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1126,"volume":605,"transactions":9,"vwap":1944},"2025-05-16",31.57,31.52,-0.024,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1344,"percent_change":1951,"volume":1212,"transactions":9,"vwap":1950},"2025-05-15",31.296,31.55,31.544,1.07,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":195,"percent_change":862,"volume":605,"transactions":9,"vwap":1954},"2025-05-14",31.21,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1298,"percent_change":1958,"volume":650,"transactions":9,"vwap":1957},"2025-05-13",31.25,0.58,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":600,"transactions":9,"vwap":1961},"2025-05-12",31.07,0.768,2.53,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1926,"percent_change":587,"volume":605,"transactions":9,"vwap":1966},"2025-05-09",30.302,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":272,"percent_change":842,"volume":600,"transactions":9,"vwap":1970},"2025-05-08",30.63,30.27,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1748,"percent_change":384,"volume":605,"transactions":9,"vwap":1973},"2025-05-07",30.11,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1522,"percent_change":1256,"volume":1978,"transactions":9,"vwap":1977},"2025-05-06",30,30.052999,3600,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":963,"volume":605,"transactions":9,"vwap":1981},"2025-05-05",30.135,-0.186,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":877,"volume":631,"transactions":9,"vwap":1986},"2025-05-02",30.45,30.321,0.386,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":849,"transactions":9,"vwap":1991},"2025-05-01",30.059999,29.935,0.213,0.72,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":599,"percent_change":1999,"volume":726,"transactions":9,"vwap":1997},"2025-04-30",29.52,29.722,29.48,0.31,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":1172,"volume":242,"transactions":9,"vwap":2002},"2025-04-29",29.63,0.187,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":605,"transactions":9,"vwap":2006},"2025-04-28",29.443,0.067,0.23,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":272,"volume":605,"transactions":9,"vwap":2011},"2025-04-25",29.376,0.047,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":605,"transactions":9,"vwap":2015},"2025-04-24",29.329,0.665,2.32,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":668,"transactions":9,"vwap":2021},"2025-04-23",28.84,28.664,0.438,1.55,{"date":177,"open":173,"high":2025,"low":173,"close":2025,"change":2026,"percent_change":144,"volume":726,"transactions":9,"vwap":2025},28.226,0.106]