[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MARM":3,"homepage-market-summary":25,"stock-historical-MARM":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MARM","2026-10-05",{"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 Max Buffer ETF - March","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},34.61,34.63,34.65,34.615,-0.005,-0.01,5342.0775,34.98,32.57,8685.845582613545,84.6,633,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},31.15,9405,3432947.241236,10.92,"2025-04-23",[178,181,190,200,209,217,225,231,237,245,251,260,267,277,287,296,304,310,320,327,332,339,346,353,360,366,372,380,385,390,397,401,407,413,421,427,434,441,449,457,463,471,477,484,493,501,509,516,524,534,543,552,562,570,578,586,594,599,608,615,622,628,632,638,644,650,655,661,668,674,680,687,692,697,703,709,715,719,725,729,735,738,743,749,756,760,764,766,769,774,780,783,787,792,797,802,807,809,813,815,819,823,830,834,839,844,851,856,861,864,868,874,879,884,887,892,896,900,904,909,914,921,928,933,937,945,952,959,965,970,977,984,990,998,1004,1010,1016,1023,1028,1032,1039,1044,1050,1057,1062,1068,1073,1080,1085,1090,1095,1099,1104,1109,1112,1116,1121,1125,1131,1136,1141,1145,1152,1155,1157,1161,1167,1172,1177,1183,1185,1187,1191,1194,1200,1204,1208,1212,1216,1223,1226,1232,1237,1242,1247,1249,1251,1257,1261,1265,1269,1273,1275,1278,1281,1285,1289,1294,1299,1303,1308,1311,1313,1317,1324,1330,1335,1339,1346,1351,1356,1360,1365,1369,1373,1376,1382,1386,1391,1397,1403,1408,1412,1416,1422,1426,1430,1436,1439,1444,1448,1454,1459,1462,1468,1472,1477,1481,1485,1487,1491,1495,1499,1504,1509,1514,1519,1525,1528,1532,1535,1539,1544,1548,1552,1555,1559,1564,1569,1573,1576,1581,1586,1589,1593,1597,1601,1606,1609,1613,1618,1624,1629,1632,1637,1642,1645,1648,1652,1655,1658,1662,1667,1670,1675,1678,1680,1683,1685,1688,1691,1695,1699,1703,1709,1715,1721,1724,1727,1731,1733,1737,1741,1746,1752,1755,1760,1765,1770,1775,1779,1784,1789,1793,1796,1798,1800,1806,1811,1814,1819,1826,1832,1836,1841,1846,1850,1855,1858,1863,1866,1871,1877,1882,1884,1890,1895,1900,1904,1909,1914,1917,1925,1931,1936,1942,1946,1951,1956,1960,1965,1970,1977,1982,1988,1993,1999,2004,2009,2014,2018,2023,2029,2035,2040],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},96,34.6091,{"date":182,"open":183,"high":16,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",34.6005,34.59,0.055,0.16,3287.4227,47,34.5948,{"date":191,"open":192,"high":193,"low":194,"close":192,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",34.56,34.58,34.55,-0.014,-0.04,2329.3452,33,34.5685,{"date":201,"open":202,"high":203,"low":192,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",34.57,34.574,0.024,0.07,10596.3452,93,34.5628,{"date":210,"open":211,"high":202,"low":211,"close":194,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",34.4,0.01,0.03,6897.4227,60,34.5182,{"date":218,"open":202,"high":202,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",34.54,-0.02,-0.06,3108.3452,44,34.5623,{"date":226,"open":193,"high":193,"low":194,"close":192,"change":227,"percent_change":228,"volume":229,"transactions":215,"vwap":230},"2026-09-25",0.02,0.06,4222.3452,34.5609,{"date":232,"open":233,"high":192,"low":233,"close":219,"change":212,"percent_change":213,"volume":234,"transactions":235,"vwap":236},"2026-09-24",34.52,1993.3452,38,34.5441,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":196,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",34.64,34.53,-0.12,3279.4227,50,34.5476,{"date":246,"open":219,"high":202,"low":219,"close":202,"change":247,"percent_change":212,"volume":248,"transactions":249,"vwap":250},"2026-09-22",0.005,9025.9817,94,34.5419,{"date":252,"open":253,"high":254,"low":233,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",34.555,34.565,0.0399,0.12,5839.4227,51,34.5269,{"date":261,"open":233,"high":194,"low":262,"close":263,"change":212,"percent_change":213,"volume":264,"transactions":265,"vwap":266},"2026-09-18",34.4989,34.5251,859.4227,23,34.5177,{"date":268,"open":269,"high":219,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",34.515,34.48,34.5151,0.0482,0.14,2056.3277,40,34.5077,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":275,"vwap":286},"2026-09-16",34.45,34.5399,34.44,34.4669,-0.0231,-0.07,3185.4807,34.4931,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":-6,"volume":293,"transactions":294,"vwap":295},"2026-09-15",34.43,34.5199,34.49,-0.0007,3544.4807,28,34.4844,{"date":297,"open":298,"high":290,"low":299,"close":299,"change":300,"percent_change":284,"volume":301,"transactions":302,"vwap":303},"2026-09-14",34.51,34.4907,-0.0241,3000.1227,29,34.5075,{"date":305,"open":298,"high":233,"low":291,"close":306,"change":307,"percent_change":186,"volume":308,"transactions":223,"vwap":309},"2026-09-11",34.5148,0.0547,3253.1227,34.5025,{"date":311,"open":279,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",34.485,34.4401,34.4601,-0.045,-0.13,3958.1227,74,34.344,{"date":321,"open":270,"high":298,"low":322,"close":323,"change":324,"percent_change":205,"volume":325,"transactions":294,"vwap":326},"2026-09-09",34.47,34.5051,0.0251,1868.1227,34.5034,{"date":328,"open":20,"high":20,"low":270,"close":270,"change":220,"percent_change":221,"volume":329,"transactions":330,"vwap":331},"2026-09-08",637.493818,30,34.6084,{"date":333,"open":298,"high":194,"low":334,"close":334,"change":335,"percent_change":221,"volume":336,"transactions":337,"vwap":338},"2026-09-04",34.5,-0.0203,2558.1227,35,34.5271,{"date":340,"open":334,"high":341,"low":291,"close":341,"change":342,"percent_change":256,"volume":343,"transactions":344,"vwap":345},"2026-09-03",34.5203,0.0403,7430.1227,32,34.5088,{"date":347,"open":348,"high":291,"low":348,"close":270,"change":349,"percent_change":213,"volume":350,"transactions":351,"vwap":352},"2026-09-02",34.46,0.0102,4538.7677,57,34.4793,{"date":354,"open":281,"high":270,"low":281,"close":355,"change":356,"percent_change":196,"volume":357,"transactions":358,"vwap":359},"2026-09-01",34.4698,-0.0141,3266.625818,56,34.4628,{"date":361,"open":279,"high":312,"low":279,"close":362,"change":363,"percent_change":220,"volume":364,"transactions":344,"vwap":365},"2026-08-31",34.4839,-0.0062,4225.1227,34.4728,{"date":367,"open":233,"high":233,"low":322,"close":368,"change":369,"percent_change":227,"volume":370,"transactions":330,"vwap":371},"2026-08-28",34.4901,0.0071,1125.5857,34.4967,{"date":373,"open":374,"high":312,"low":374,"close":375,"change":376,"percent_change":256,"volume":377,"transactions":378,"vwap":379},"2026-08-27",34.42,34.483,0.043,7644.1227,78,34.4663,{"date":381,"open":233,"high":233,"low":382,"close":281,"change":212,"percent_change":213,"volume":383,"transactions":384,"vwap":279},"2026-08-26",34.4301,4437.1967,59,{"date":386,"open":281,"high":279,"low":289,"close":289,"change":212,"percent_change":213,"volume":387,"transactions":388,"vwap":389},"2026-08-25",3990.0939,63,34.4347,{"date":391,"open":392,"high":270,"low":392,"close":374,"change":18,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",34.411,-0.03,5894.2838,72,34.4327,{"date":398,"open":289,"high":322,"low":374,"close":289,"change":213,"percent_change":126,"volume":399,"transactions":378,"vwap":400},"2026-08-21",7522.6637,34.4323,{"date":402,"open":403,"high":348,"low":403,"close":211,"change":220,"percent_change":221,"volume":404,"transactions":405,"vwap":406},"2026-08-20",34.38,24515.0938,178,34.4048,{"date":408,"open":289,"high":382,"low":374,"close":374,"change":409,"percent_change":196,"volume":410,"transactions":411,"vwap":412},"2026-08-19",-0.0145,1918.3408,34,34.4303,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":205,"volume":419,"transactions":294,"vwap":420},"2026-08-18",34.435,34.41,34.4345,0.0245,1693.0938,34.4186,{"date":422,"open":423,"high":279,"low":416,"close":416,"change":18,"percent_change":393,"volume":424,"transactions":425,"vwap":426},"2026-08-17",34.421,2054.0938,27,34.4304,{"date":428,"open":348,"high":348,"low":429,"close":374,"change":430,"percent_change":284,"volume":431,"transactions":432,"vwap":433},"2026-08-14",34.39,-0.0226,21687.9498,118,34.4195,{"date":435,"open":436,"high":436,"low":281,"close":437,"change":227,"percent_change":228,"volume":438,"transactions":439,"vwap":440},"2026-08-13",34.445,34.4426,1136.2388,24,34.4444,{"date":442,"open":443,"high":444,"low":211,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":265,"vwap":448},"2026-08-12",34.4001,34.4226,0.0128,0.04,224.5658,34.402,{"date":450,"open":211,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":198,"vwap":456},"2026-08-11",34.4098,34.3958,-0.0302,-0.09,1118.0938,34.3974,{"date":458,"open":459,"high":281,"low":459,"close":281,"change":213,"percent_change":126,"volume":460,"transactions":461,"vwap":462},"2026-08-10",34.34,8810.0938,52,34.3917,{"date":464,"open":281,"high":281,"low":465,"close":416,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",34.35,0.05,0.15,16161.0938,196,34.4287,{"date":472,"open":211,"high":211,"low":473,"close":473,"change":474,"percent_change":454,"volume":475,"transactions":258,"vwap":476},"2026-08-06",34.36,-0.0295,3632.0938,34.3653,{"date":478,"open":479,"high":416,"low":473,"close":480,"change":212,"percent_change":213,"volume":481,"transactions":482,"vwap":483},"2026-08-05",34.3801,34.3895,19865.8088,55,34.4015,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":273,"volume":490,"transactions":491,"vwap":492},"2026-08-04",34.82,34.351,34.3795,0.0497,5324.6758,36,34.3905,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":198,"vwap":500},"2026-08-03",34.311,34.3298,0.036,0.1,848.2568,34.3195,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",34.2938,0.0388,0.11,85.0938,14,34.2789,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":446,"volume":514,"transactions":439,"vwap":515},"2026-07-30",34.24,34.255,0.015,970.0938,34.2404,{"date":517,"open":518,"high":511,"low":519,"close":511,"change":520,"percent_change":18,"volume":521,"transactions":522,"vwap":523},"2026-07-29",34.181,34.18,-0.0033,4892.0938,41,34.2061,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":273,"volume":531,"transactions":532,"vwap":533},"2026-07-28",34.219067,34.245,34.1983,34.2433,0.0485,1639.0939,21,34.2188,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":284,"volume":540,"transactions":541,"vwap":542},"2026-07-27",34.211,34.19,34.1948,-0.0252,5014.0938,67,34.1663,{"date":544,"open":545,"high":546,"low":518,"close":547,"change":548,"percent_change":228,"volume":549,"transactions":550,"vwap":551},"2026-07-24",34.1857,34.25,34.22,0.0221,6406.0938,26,34.2203,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",34.23,34.16,34.1979,-0.0369,-0.11,1025.0938,20,34.2017,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":393,"volume":568,"transactions":411,"vwap":569},"2026-07-22",34.32,34.221,34.2348,-0.0101,2350.2748,34.2681,{"date":571,"open":537,"high":572,"low":537,"close":573,"change":574,"percent_change":205,"volume":575,"transactions":576,"vwap":577},"2026-07-21",34.27,34.2449,0.0256,1057.0938,25,34.2227,{"date":579,"open":580,"high":572,"low":581,"close":582,"change":583,"percent_change":196,"volume":584,"transactions":330,"vwap":585},"2026-07-20",34.21,34.2,34.2193,-0.0144,1957.0938,34.2195,{"date":587,"open":588,"high":511,"low":519,"close":589,"change":590,"percent_change":221,"volume":591,"transactions":592,"vwap":593},"2026-07-17",34.2201,34.2337,-0.0213,5967.0938,54,34.2279,{"date":595,"open":580,"high":512,"low":580,"close":512,"change":596,"percent_change":196,"volume":597,"transactions":522,"vwap":598},"2026-07-16",-0.0128,2752.0938,34.2319,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":466,"volume":605,"transactions":606,"vwap":607},"2026-07-15",34.275,34.29,34.2678,0.0171,5753.0938,19,34.2749,{"date":609,"open":572,"high":610,"low":547,"close":611,"change":612,"percent_change":498,"volume":613,"transactions":223,"vwap":614},"2026-07-14",34.2896,34.2507,0.034,5686.0938,34.2539,{"date":616,"open":617,"high":617,"low":581,"close":618,"change":619,"percent_change":-6,"volume":620,"transactions":532,"vwap":621},"2026-07-13",34.3,34.2167,-0.0003,1686.3732,34.2212,{"date":623,"open":624,"high":554,"low":624,"close":625,"change":626,"percent_change":227,"volume":627,"transactions":9,"vwap":625},"2026-07-10",34.080002,34.217,0.007,3000,{"date":629,"open":630,"high":554,"low":630,"close":580,"change":446,"percent_change":256,"volume":631,"transactions":9,"vwap":580},"2026-07-09",34.167,2600,{"date":633,"open":634,"high":519,"low":634,"close":635,"change":636,"percent_change":196,"volume":637,"transactions":9,"vwap":635},"2026-07-08",34.155,34.17,-0.015,4200,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":195,"percent_change":196,"volume":643,"transactions":9,"vwap":642},"2026-07-07",34.164,34.195,34.185,4800,{"date":645,"open":555,"high":581,"low":555,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-06",34.199,0.059,0.17,3600,{"date":651,"open":546,"high":546,"low":652,"close":653,"change":227,"percent_change":228,"volume":654,"transactions":9,"vwap":653},"2026-07-02",34.131,34.14,5800,{"date":656,"open":657,"high":555,"low":658,"close":658,"change":659,"percent_change":196,"volume":660,"transactions":9,"vwap":658},"2026-07-01",34.121,34.12,-0.012,7400,{"date":662,"open":663,"high":653,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-30",34.099998,34.132,0.027,0.08,4500,{"date":669,"open":624,"high":670,"low":671,"close":672,"change":185,"percent_change":186,"volume":673,"transactions":9,"vwap":672},"2026-06-29",34.11,34.075001,34.105,1300,{"date":675,"open":676,"high":677,"low":676,"close":676,"change":678,"percent_change":284,"volume":679,"transactions":9,"vwap":676},"2026-06-26",34.049999,34.060001,-0.024,2500,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":212,"volume":686,"transactions":9,"vwap":684},"2026-06-25",34.095001,34.014999,34.074001,0.004,4900,{"date":688,"open":677,"high":689,"low":677,"close":690,"change":636,"percent_change":196,"volume":691,"transactions":9,"vwap":690},"2026-06-24",34.081001,34.07,1900,{"date":693,"open":690,"high":694,"low":695,"close":696,"change":393,"percent_change":454,"volume":673,"transactions":9,"vwap":696},"2026-06-23",34.108,34.061001,34.084999,{"date":698,"open":624,"high":699,"low":624,"close":700,"change":701,"percent_change":196,"volume":702,"transactions":9,"vwap":700},"2026-06-22",34.13,34.115,-0.013,5300,{"date":704,"open":663,"high":705,"low":663,"close":706,"change":376,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-18",34.145,34.128,0.13,2000,{"date":710,"open":699,"high":711,"low":696,"close":696,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":696},"2026-06-17",34.174,-0.069,-0.2,2200,{"date":716,"open":699,"high":717,"low":699,"close":717,"change":204,"percent_change":205,"volume":718,"transactions":9,"vwap":717},"2026-06-16",34.154,300,{"date":720,"open":699,"high":721,"low":722,"close":699,"change":723,"percent_change":498,"volume":724,"transactions":9,"vwap":699},"2026-06-15",34.171,34.09,0.035,2100,{"date":726,"open":690,"high":682,"low":690,"close":682,"change":727,"percent_change":256,"volume":728,"transactions":9,"vwap":682},"2026-06-12",0.042,2400,{"date":730,"open":731,"high":677,"low":732,"close":733,"change":734,"percent_change":505,"volume":728,"transactions":9,"vwap":733},"2026-06-11",34.02,34.0019989,34.053001,0.038,{"date":736,"open":624,"high":624,"low":683,"close":683,"change":737,"percent_change":454,"volume":686,"transactions":9,"vwap":683},"2026-06-10",-0.029,{"date":739,"open":658,"high":658,"low":740,"close":741,"change":742,"percent_change":558,"volume":714,"transactions":9,"vwap":741},"2026-06-09",34.026001,34.043999,-0.039,{"date":744,"open":745,"high":699,"low":745,"close":746,"change":747,"percent_change":466,"volume":748,"transactions":9,"vwap":746},"2026-06-08",34.040001,34.083,0.017,1800,{"date":750,"open":658,"high":751,"low":745,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-05",34.134,34.066002,-0.074,-0.22,5000,{"date":757,"open":658,"high":653,"low":758,"close":653,"change":513,"percent_change":446,"volume":759,"transactions":9,"vwap":653},"2026-06-04",34.114,5900,{"date":761,"open":635,"high":635,"low":762,"close":762,"change":220,"percent_change":221,"volume":763,"transactions":9,"vwap":762},"2026-06-03",34.125,3300,{"date":765,"open":670,"high":519,"low":670,"close":705,"change":636,"percent_change":196,"volume":763,"transactions":9,"vwap":705},"2026-06-02",{"date":767,"open":670,"high":640,"low":663,"close":555,"change":212,"percent_change":213,"volume":768,"transactions":9,"vwap":555},"2026-06-01",6900,{"date":770,"open":658,"high":771,"low":670,"close":771,"change":666,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-05-29",34.15,0.23,2800,{"date":775,"open":722,"high":653,"low":776,"close":690,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":690},"2026-05-28",33.985,-0.016,-0.05,12700,{"date":781,"open":658,"high":658,"low":677,"close":782,"change":247,"percent_change":212,"volume":637,"transactions":9,"vwap":782},"2026-05-27",34.085999,{"date":784,"open":785,"high":663,"low":785,"close":689,"change":786,"percent_change":126,"volume":631,"transactions":9,"vwap":689},"2026-05-26",33.9,0.032,{"date":788,"open":671,"high":722,"low":745,"close":789,"change":790,"percent_change":505,"volume":791,"transactions":9,"vwap":789},"2026-05-22",34.049,0.039,3200,{"date":793,"open":794,"high":795,"low":794,"close":794,"change":796,"percent_change":796,"volume":637,"transactions":9,"vwap":794},"2026-05-21",34.0099983,34.035,0,{"date":798,"open":799,"high":800,"low":799,"close":794,"change":446,"percent_change":256,"volume":801,"transactions":9,"vwap":794},"2026-05-20",33.96,34.025002,3800,{"date":803,"open":804,"high":794,"low":805,"close":805,"change":315,"percent_change":316,"volume":806,"transactions":9,"vwap":805},"2026-05-19",33.992,33.97,14100,{"date":808,"open":722,"high":722,"low":683,"close":683,"change":247,"percent_change":212,"volume":718,"transactions":9,"vwap":683},"2026-05-18",{"date":810,"open":794,"high":745,"low":811,"close":794,"change":812,"percent_change":284,"volume":801,"transactions":9,"vwap":794},"2026-05-15",33.98,-0.025,{"date":814,"open":745,"high":676,"low":794,"close":795,"change":213,"percent_change":126,"volume":801,"transactions":9,"vwap":795},"2026-05-14",{"date":816,"open":677,"high":677,"low":805,"close":817,"change":212,"percent_change":213,"volume":818,"transactions":9,"vwap":817},"2026-05-13",34.0050011,4000,{"date":820,"open":411,"high":411,"low":799,"close":821,"change":247,"percent_change":212,"volume":822,"transactions":9,"vwap":821},"2026-05-12",33.995,2900,{"date":824,"open":677,"high":677,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-11",33.935,33.99,-0.035,-0.1,13600,{"date":831,"open":800,"high":832,"low":826,"close":800,"change":723,"percent_change":498,"volume":833,"transactions":9,"vwap":800},"2026-05-08",34.056999,3500,{"date":835,"open":821,"high":836,"low":837,"close":826,"change":17,"percent_change":18,"volume":838,"transactions":9,"vwap":826},"2026-05-07",34.016998,33.925,6300,{"date":840,"open":841,"high":821,"low":841,"close":821,"change":842,"percent_change":707,"volume":843,"transactions":9,"vwap":821},"2026-05-06",33.971,0.045,600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":213,"percent_change":126,"volume":850,"transactions":9,"vwap":849},"2026-05-05",33.94,33.955,33.93,33.95,10700,{"date":852,"open":853,"high":837,"low":854,"close":853,"change":393,"percent_change":454,"volume":855,"transactions":9,"vwap":853},"2026-05-04",33.92,33.88,15000,{"date":857,"open":858,"high":859,"low":858,"close":849,"change":723,"percent_change":498,"volume":860,"transactions":9,"vwap":849},"2026-05-01",33.921,33.965,6700,{"date":862,"open":863,"high":863,"low":785,"close":863,"change":513,"percent_change":446,"volume":691,"transactions":9,"vwap":863},"2026-04-30",33.915,{"date":865,"open":866,"high":785,"low":866,"close":785,"change":212,"percent_change":213,"volume":867,"transactions":9,"vwap":785},"2026-04-29",33.835,14800,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":636,"percent_change":196,"volume":873,"transactions":9,"vwap":871},"2026-04-28",33.86,33.89,33.85,10300,{"date":875,"open":876,"high":837,"low":876,"close":877,"change":212,"percent_change":213,"volume":878,"transactions":9,"vwap":877},"2026-04-27",33.87,33.905,10000,{"date":880,"open":881,"high":882,"low":876,"close":883,"change":842,"percent_change":707,"volume":838,"transactions":9,"vwap":883},"2026-04-24",33.871,33.91,33.895,{"date":885,"open":846,"high":846,"low":886,"close":872,"change":393,"percent_change":454,"volume":654,"transactions":9,"vwap":872},"2026-04-23",33.83,{"date":888,"open":872,"high":889,"low":890,"close":854,"change":446,"percent_change":256,"volume":891,"transactions":9,"vwap":854},"2026-04-22",33.903,33.84,9300,{"date":893,"open":846,"high":846,"low":894,"close":890,"change":895,"percent_change":454,"volume":637,"transactions":9,"vwap":890},"2026-04-21",33.82,-0.032,{"date":897,"open":890,"high":854,"low":890,"close":898,"change":701,"percent_change":196,"volume":899,"transactions":9,"vwap":898},"2026-04-20",33.872,8300,{"date":901,"open":886,"high":882,"low":886,"close":902,"change":205,"percent_change":66,"volume":903,"transactions":9,"vwap":902},"2026-04-17",33.885,8800,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":212,"percent_change":213,"volume":908,"transactions":9,"vwap":907},"2026-04-16",33.8,33.815,1400,{"date":910,"open":911,"high":886,"low":911,"close":912,"change":213,"percent_change":126,"volume":913,"transactions":9,"vwap":912},"2026-04-15",33.77,33.805,800,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-14",33.741,33.775,0.074,0.22,3100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":213,"volume":728,"transactions":9,"vwap":926},"2026-04-13",33.695,33.72,33.68,33.701,0.011,{"date":929,"open":925,"high":930,"low":925,"close":931,"change":212,"percent_change":213,"volume":932,"transactions":9,"vwap":931},"2026-04-10",33.73,33.69,5400,{"date":934,"open":935,"high":925,"low":935,"close":925,"change":446,"percent_change":256,"volume":936,"transactions":9,"vwap":925},"2026-04-09",33.63,2300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":505,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-08",33.67,33.705,33.542,33.64,0.33,7900,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":220,"volume":951,"transactions":9,"vwap":948},"2026-04-07",33.49,33.53,33.46,-0.006,3700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":666,"volume":860,"transactions":9,"vwap":957},"2026-04-06",33.52,33.541,33.505,33.536,0.026,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":723,"percent_change":498,"volume":964,"transactions":9,"vwap":962},"2026-04-02",33.47,33.51,33.451,17400,{"date":966,"open":967,"high":954,"low":961,"close":968,"change":17,"percent_change":18,"volume":969,"transactions":9,"vwap":968},"2026-04-01",33.5,33.475,15900,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-31",33.31,33.48,0.169,0.51,4400,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":256,"volume":983,"transactions":9,"vwap":981},"2026-03-30",33.35,33.36,33.311,0.041,8100,{"date":985,"open":972,"high":979,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-27",33.27,-0.102,-0.31,15100,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-26",33.435,33.459,33.372,-0.108,-0.32,12000,{"date":999,"open":961,"high":1000,"low":1001,"close":973,"change":126,"percent_change":1002,"volume":1003,"transactions":9,"vwap":973},"2026-03-25",33.55,33.444,0.27,7500,{"date":1005,"open":1006,"high":947,"low":1006,"close":1007,"change":454,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-24",33.38,33.39,-0.27,22400,{"date":1011,"open":967,"high":1012,"low":992,"close":973,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":973},"2026-03-23",33.545,0.097,0.29,58800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":376,"percent_change":707,"volume":1022,"transactions":9,"vwap":1021},"2026-03-20",33.33,33.4,33.32,33.383,34900,{"date":1024,"open":1006,"high":1006,"low":1025,"close":1026,"change":777,"percent_change":778,"volume":1027,"transactions":9,"vwap":1026},"2026-03-19",33.334,33.34,8500,{"date":1029,"open":1030,"high":1006,"low":972,"close":1031,"change":665,"percent_change":666,"volume":654,"transactions":9,"vwap":1031},"2026-03-18",33.345,33.356,{"date":1033,"open":1034,"high":1035,"low":972,"close":1036,"change":1037,"percent_change":18,"volume":1038,"transactions":9,"vwap":1036},"2026-03-17",33.337,33.37,33.329,-0.004,5600,{"date":1040,"open":1026,"high":1041,"low":1042,"close":1043,"change":212,"percent_change":213,"volume":702,"transactions":9,"vwap":1043},"2026-03-16",33.362,33.327,33.333,{"date":1045,"open":980,"high":1046,"low":1047,"close":1048,"change":376,"percent_change":707,"volume":1049,"transactions":9,"vwap":1048},"2026-03-13",33.365,33.245,33.323,11000,{"date":1051,"open":986,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":558,"volume":1056,"transactions":9,"vwap":1054},"2026-03-12",33.325,33.26,33.28,-0.038,13000,{"date":1058,"open":1054,"high":1018,"low":1059,"close":1060,"change":1061,"percent_change":666,"volume":989,"transactions":9,"vwap":1060},"2026-03-11",33.16,33.318,0.025,{"date":1063,"open":1064,"high":979,"low":1065,"close":1066,"change":1067,"percent_change":212,"volume":969,"transactions":9,"vwap":1066},"2026-03-10",33.271,33.24,33.293,0.003,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":205,"volume":822,"transactions":9,"vwap":1071},"2026-03-09",33.22,33.29,0.023,{"date":1074,"open":1075,"high":1054,"low":1076,"close":1077,"change":1078,"percent_change":284,"volume":1079,"transactions":9,"vwap":1077},"2026-03-06",33.275,33.215,33.267,-0.023,6200,{"date":1081,"open":1082,"high":1083,"low":1065,"close":1071,"change":18,"percent_change":393,"volume":1084,"transactions":9,"vwap":1071},"2026-03-05",33.295,33.314,6400,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":228,"percent_change":47,"volume":1089,"transactions":9,"vwap":1088},"2026-03-04",33.25,33.3,218000,{"date":1091,"open":972,"high":972,"low":1092,"close":1065,"change":1093,"percent_change":316,"volume":1094,"transactions":9,"vwap":1065},"2026-03-03",33.13,-0.043,17300,{"date":1096,"open":1065,"high":1088,"low":1097,"close":1098,"change":376,"percent_change":707,"volume":768,"transactions":9,"vwap":1098},"2026-03-02",33.23,33.283,{"date":1100,"open":1070,"high":1075,"low":1101,"close":1065,"change":1102,"percent_change":828,"volume":1103,"transactions":9,"vwap":1065},"2026-02-27",33.21,-0.034,19500,{"date":1105,"open":1075,"high":1075,"low":1065,"close":1106,"change":1107,"percent_change":498,"volume":1108,"transactions":9,"vwap":1106},"2026-02-26",33.274,0.033,10800,{"date":1110,"open":1075,"high":1075,"low":1111,"close":1111,"change":18,"percent_change":393,"volume":708,"transactions":9,"vwap":1111},"2026-02-25",33.241,{"date":1113,"open":1101,"high":986,"low":1101,"close":1114,"change":1115,"percent_change":446,"volume":708,"transactions":9,"vwap":1114},"2026-02-24",33.251,0.013,{"date":1117,"open":1118,"high":1054,"low":1101,"close":1119,"change":1037,"percent_change":18,"volume":1120,"transactions":9,"vwap":1119},"2026-02-23",33.236,33.238,17800,{"date":1122,"open":1123,"high":1087,"low":1123,"close":1124,"change":727,"percent_change":707,"volume":702,"transactions":9,"vwap":1124},"2026-02-20",33.2,33.242,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1123,"change":827,"percent_change":558,"volume":1130,"transactions":9,"vwap":1123},"2026-02-19",33.18,33.225,33.155,7600,{"date":1132,"open":986,"high":986,"low":1123,"close":1133,"change":1134,"percent_change":205,"volume":1135,"transactions":9,"vwap":1133},"2026-02-18",33.235,0.022,22800,{"date":1137,"open":1076,"high":1065,"low":1138,"close":1139,"change":513,"percent_change":466,"volume":1140,"transactions":9,"vwap":1139},"2026-02-17",33.17,33.213,5100,{"date":1142,"open":1138,"high":1101,"low":1138,"close":1143,"change":212,"percent_change":213,"volume":1144,"transactions":9,"vwap":1143},"2026-02-13",33.198,7000,{"date":1146,"open":1147,"high":1143,"low":1127,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-02-12",33.19,33.188,-0.027,-0.08,4300,{"date":1153,"open":1127,"high":1087,"low":1127,"close":1076,"change":796,"percent_change":796,"volume":1154,"transactions":9,"vwap":1076},"2026-02-11",9700,{"date":1156,"open":1127,"high":1097,"low":1138,"close":1076,"change":212,"percent_change":213,"volume":631,"transactions":9,"vwap":1076},"2026-02-10",{"date":1158,"open":1159,"high":1101,"low":1138,"close":1159,"change":212,"percent_change":213,"volume":1160,"transactions":9,"vwap":1159},"2026-02-09",33.205,8000,{"date":1162,"open":1059,"high":1163,"low":1059,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-06",33.195,0.085,0.26,9100,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1169,"change":221,"percent_change":1171,"volume":649,"transactions":9,"vwap":1169},"2026-02-05",33.11,33.15,-0.18,{"date":1173,"open":1174,"high":1101,"low":1175,"close":1138,"change":723,"percent_change":505,"volume":1176,"transactions":9,"vwap":1138},"2026-02-04",33.175,33.14,57800,{"date":1178,"open":1179,"high":1179,"low":1092,"close":1180,"change":1181,"percent_change":1182,"volume":1003,"transactions":9,"vwap":1180},"2026-02-03",33.153,33.135,-0.085,-0.26,{"date":1184,"open":1070,"high":1070,"low":1170,"close":1070,"change":842,"percent_change":273,"volume":649,"transactions":9,"vwap":1070},"2026-02-02",{"date":1186,"open":1070,"high":1070,"low":1175,"close":1174,"change":626,"percent_change":227,"volume":1108,"transactions":9,"vwap":1174},"2026-01-30",{"date":1188,"open":1169,"high":1189,"low":1169,"close":1189,"change":796,"percent_change":796,"volume":1190,"transactions":9,"vwap":1189},"2026-01-29",33.168,152000,{"date":1192,"open":1193,"high":1138,"low":1193,"close":1189,"change":927,"percent_change":213,"volume":801,"transactions":9,"vwap":1189},"2026-01-28",33.12,{"date":1195,"open":1196,"high":1138,"low":1196,"close":1197,"change":1198,"percent_change":-6,"volume":1199,"transactions":9,"vwap":1197},"2026-01-27",33.142,33.157,-0.001,1500,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":227,"percent_change":228,"volume":1079,"transactions":9,"vwap":1203},"2026-01-26",33.131,33.158,{"date":1205,"open":1206,"high":1170,"low":198,"close":1207,"change":734,"percent_change":505,"volume":631,"transactions":9,"vwap":1207},"2026-01-23",33.145,33.138,{"date":1209,"open":1193,"high":1138,"low":1210,"close":1210,"change":1211,"percent_change":284,"volume":643,"transactions":9,"vwap":1210},"2026-01-22",33.099998,-0.022,{"date":1213,"open":1175,"high":1175,"low":1214,"close":1215,"change":790,"percent_change":256,"volume":631,"transactions":9,"vwap":1215},"2026-01-21",33.07,33.122,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":778,"volume":1222,"transactions":9,"vwap":1220},"2026-01-20",33.029999,33.108,33.083,-0.017,1100,{"date":1224,"open":1092,"high":1092,"low":1210,"close":1210,"change":927,"percent_change":213,"volume":1225,"transactions":9,"vwap":1210},"2026-01-16",27300,{"date":1227,"open":1228,"high":1169,"low":1229,"close":1230,"change":1231,"percent_change":393,"volume":627,"transactions":9,"vwap":1230},"2026-01-15",33.09,33.080002,33.089001,-0.009,{"date":1233,"open":1214,"high":1234,"low":1235,"close":1234,"change":513,"percent_change":466,"volume":1236,"transactions":9,"vwap":1234},"2026-01-14",33.098,33.060001,6000,{"date":1238,"open":1228,"high":1210,"low":1239,"close":1220,"change":1240,"percent_change":221,"volume":1241,"transactions":9,"vwap":1220},"2026-01-13",33.025002,-0.021,900,{"date":1243,"open":1214,"high":1244,"low":1214,"close":1245,"change":612,"percent_change":498,"volume":1246,"transactions":9,"vwap":1245},"2026-01-12",33.105,33.104,7800,{"date":1248,"open":1214,"high":1180,"low":1214,"close":1214,"change":796,"percent_change":796,"volume":1144,"transactions":9,"vwap":1214},"2026-01-09",{"date":1250,"open":1229,"high":1229,"low":1235,"close":1214,"change":227,"percent_change":228,"volume":1038,"transactions":9,"vwap":1214},"2026-01-08",{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":827,"percent_change":558,"volume":1256,"transactions":9,"vwap":1255},"2026-01-07",33.095001,33.02,33.049999,102600,{"date":1258,"open":1193,"high":1193,"low":1255,"close":1259,"change":212,"percent_change":213,"volume":1260,"transactions":9,"vwap":1259},"2026-01-06",33.084999,35100,{"date":1262,"open":1169,"high":1169,"low":1263,"close":1264,"change":513,"percent_change":466,"volume":759,"transactions":9,"vwap":1264},"2026-01-05",33.040001,33.075001,{"date":1266,"open":1267,"high":1169,"low":1267,"close":1235,"change":247,"percent_change":227,"volume":1268,"transactions":9,"vwap":1235},"2026-01-02",33.0099983,16800,{"date":1270,"open":1271,"high":1272,"low":1254,"close":1272,"change":796,"percent_change":796,"volume":702,"transactions":9,"vwap":1272},"2025-12-31",33.021,33.055,{"date":1274,"open":1228,"high":1228,"low":1272,"close":1272,"change":212,"percent_change":213,"volume":748,"transactions":9,"vwap":1272},"2025-12-30",{"date":1276,"open":1229,"high":1229,"low":1218,"close":1277,"change":513,"percent_change":466,"volume":724,"transactions":9,"vwap":1277},"2025-12-29",33.044998,{"date":1279,"open":1218,"high":1280,"low":1218,"close":1218,"change":723,"percent_change":505,"volume":691,"transactions":9,"vwap":1218},"2025-12-26",33.062,{"date":1282,"open":1254,"high":1254,"low":1283,"close":1284,"change":636,"percent_change":778,"volume":843,"transactions":9,"vwap":1284},"2025-12-24",32.98,32.995,{"date":1286,"open":1287,"high":1255,"low":1287,"close":1267,"change":247,"percent_change":227,"volume":1288,"transactions":9,"vwap":1267},"2025-12-23",32.97,2700,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":982,"percent_change":256,"volume":1293,"transactions":9,"vwap":1292},"2025-12-22",32.959,33.0050011,5200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":204,"percent_change":205,"volume":1298,"transactions":9,"vwap":1297},"2025-12-19",32.93,32.964,400,{"date":1300,"open":1283,"high":1283,"low":1301,"close":1302,"change":513,"percent_change":466,"volume":818,"transactions":9,"vwap":1302},"2025-12-18",32.9,32.94,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":18,"percent_change":393,"volume":822,"transactions":9,"vwap":1307},"2025-12-17",32.85,32.947,32.925,{"date":1309,"open":1301,"high":1310,"low":1301,"close":1310,"change":796,"percent_change":796,"volume":822,"transactions":9,"vwap":1310},"2025-12-16",32.935,{"date":1312,"open":1283,"high":1283,"low":1301,"close":1310,"change":17,"percent_change":220,"volume":1151,"transactions":9,"vwap":1310},"2025-12-15",{"date":1314,"open":1315,"high":1302,"low":1301,"close":1302,"change":723,"percent_change":505,"volume":1316,"transactions":9,"vwap":1302},"2025-12-12",32.91,3900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":18,"percent_change":393,"volume":1323,"transactions":9,"vwap":1322},"2025-12-11",32.899,32.914,32.89,32.905,6100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":227,"percent_change":228,"volume":1329,"transactions":9,"vwap":1327},"2025-12-10",32.87,32.915,32.834,22100,{"date":1331,"open":1332,"high":1315,"low":1333,"close":1334,"change":796,"percent_change":796,"volume":983,"transactions":9,"vwap":1334},"2025-12-09",32.861,32.86,32.895,{"date":1336,"open":1322,"high":1322,"low":1333,"close":1334,"change":1337,"percent_change":18,"volume":1338,"transactions":9,"vwap":1334},"2025-12-08",-0.003,7200,{"date":1340,"open":1326,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":467,"volume":1345,"transactions":9,"vwap":1343},"2025-12-05",32.901,32.8,32.898,0.048,29200,{"date":1347,"open":1333,"high":1333,"low":1348,"close":1305,"change":1349,"percent_change":220,"volume":1350,"transactions":9,"vwap":1305},"2025-12-04",32.839,-0.008,21800,{"date":1352,"open":1321,"high":1321,"low":1353,"close":1354,"change":1355,"percent_change":126,"volume":801,"transactions":9,"vwap":1354},"2025-12-03",32.84,32.858,0.028,{"date":1357,"open":1358,"high":1333,"low":1359,"close":1358,"change":701,"percent_change":196,"volume":724,"transactions":9,"vwap":1358},"2025-12-02",32.83,32.82,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":18,"volume":1298,"transactions":9,"vwap":1363},"2025-12-01",32.81,32.843,-0.002,{"date":1366,"open":1362,"high":1367,"low":1362,"close":1367,"change":185,"percent_change":648,"volume":1368,"transactions":9,"vwap":1367},"2025-11-28",32.845,200,{"date":1370,"open":1371,"high":1358,"low":1372,"close":1372,"change":796,"percent_change":796,"volume":1236,"transactions":9,"vwap":1372},"2025-11-26",32.815,32.79,{"date":1374,"open":1375,"high":1372,"low":1375,"close":1372,"change":497,"percent_change":505,"volume":170,"transactions":9,"vwap":1372},"2025-11-25",32.73,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":66,"volume":631,"transactions":9,"vwap":1380},"2025-11-24",32.69,32.758,32.754,0.069,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":185,"percent_change":648,"volume":913,"transactions":9,"vwap":1385},"2025-11-21",32.64,32.685,{"date":1387,"open":1372,"high":1372,"low":1388,"close":1389,"change":315,"percent_change":1390,"volume":833,"transactions":9,"vwap":1389},"2025-11-20",32.62,32.63,-0.14,{"date":1392,"open":1393,"high":1394,"low":1384,"close":1395,"change":1396,"percent_change":212,"volume":920,"transactions":9,"vwap":1395},"2025-11-19",32.68,32.7,32.675,0.002,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1364,"percent_change":18,"volume":1402,"transactions":9,"vwap":1400},"2025-11-18",32.669,32.673,32.653,24800,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1395,"change":1407,"percent_change":316,"volume":728,"transactions":9,"vwap":1395},"2025-11-17",32.711,32.668,-0.044,{"date":1409,"open":1378,"high":1410,"low":1378,"close":1410,"change":247,"percent_change":227,"volume":1411,"transactions":9,"vwap":1410},"2025-11-14",32.719,1600,{"date":1413,"open":1375,"high":1375,"low":1378,"close":1414,"change":1415,"percent_change":1150,"volume":976,"transactions":9,"vwap":1414},"2025-11-13",32.714,-0.026,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":778,"volume":1154,"transactions":9,"vwap":1420},"2025-11-12",32.751,32.792,32.74,-0.018,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1379,"change":1198,"percent_change":-6,"volume":908,"transactions":9,"vwap":1379},"2025-11-11",32.742,32.759,{"date":1427,"open":1428,"high":1425,"low":1428,"close":1425,"change":1429,"percent_change":162,"volume":673,"transactions":9,"vwap":1425},"2025-11-10",32.72,0.064,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":513,"percent_change":466,"volume":1435,"transactions":9,"vwap":1433},"2025-11-07",32.66,32.695,32.65,16600,{"date":1437,"open":1378,"high":1394,"low":1393,"close":1393,"change":737,"percent_change":454,"volume":1438,"transactions":9,"vwap":1393},"2025-11-06",4600,{"date":1440,"open":1441,"high":1375,"low":1442,"close":1443,"change":958,"percent_change":666,"volume":702,"transactions":9,"vwap":1443},"2025-11-05",32.701,32.67,32.709,{"date":1445,"open":1378,"high":1446,"low":1442,"close":1447,"change":247,"percent_change":227,"volume":1144,"transactions":9,"vwap":1447},"2025-11-04",32.705,32.683,{"date":1449,"open":1372,"high":1372,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-03",32.678,-0.052,-0.16,41900,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1375,"change":1458,"percent_change":466,"volume":1222,"transactions":9,"vwap":1375},"2025-10-31",32.71,32.735,0.016,{"date":1460,"open":1378,"high":1461,"low":1378,"close":1414,"change":220,"percent_change":221,"volume":708,"transactions":9,"vwap":1414},"2025-10-30",32.76,{"date":1463,"open":1464,"high":1465,"low":1394,"close":1466,"change":1211,"percent_change":284,"volume":1467,"transactions":9,"vwap":1466},"2025-10-29",32.721,32.762,32.734,6600,{"date":1469,"open":1428,"high":1470,"low":1456,"close":1470,"change":1471,"percent_change":446,"volume":873,"transactions":9,"vwap":1470},"2025-10-28",32.756,0.012,{"date":1473,"open":1456,"high":1474,"low":1456,"close":1475,"change":1476,"percent_change":648,"volume":818,"transactions":9,"vwap":1475},"2025-10-27",32.749,32.744,0.054,{"date":1478,"open":1378,"high":1479,"low":1385,"close":1378,"change":1037,"percent_change":18,"volume":1480,"transactions":9,"vwap":1378},"2025-10-24",32.736,39500,{"date":1482,"open":1432,"high":1446,"low":1434,"close":1483,"change":1484,"percent_change":228,"volume":1160,"transactions":9,"vwap":1483},"2025-10-23",32.694,0.019,{"date":1486,"open":1432,"high":1385,"low":1389,"close":1395,"change":1221,"percent_change":778,"volume":702,"transactions":9,"vwap":1395},"2025-10-22",{"date":1488,"open":1434,"high":1375,"low":1434,"close":1489,"change":626,"percent_change":227,"volume":1490,"transactions":9,"vwap":1489},"2025-10-21",32.692,3400,{"date":1492,"open":1493,"high":1428,"low":1434,"close":1385,"change":982,"percent_change":707,"volume":1494,"transactions":9,"vwap":1385},"2025-10-20",32.696,26600,{"date":1496,"open":1389,"high":1497,"low":1389,"close":1497,"change":612,"percent_change":498,"volume":1498,"transactions":9,"vwap":1497},"2025-10-17",32.644,700,{"date":1500,"open":1378,"high":1378,"low":1501,"close":1502,"change":247,"percent_change":227,"volume":1503,"transactions":9,"vwap":1502},"2025-10-16",32.585,32.61,6500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":247,"percent_change":227,"volume":728,"transactions":9,"vwap":1508},"2025-10-15",32.611,32.623,32.605,{"date":1510,"open":21,"high":1502,"low":21,"close":1511,"change":1512,"percent_change":220,"volume":1513,"transactions":9,"vwap":1511},"2025-10-14",32.6,-0.007,1200,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1107,"percent_change":498,"volume":643,"transactions":9,"vwap":1518},"2025-10-13",32.59,32.618,32.607,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1390,"volume":1241,"transactions":9,"vwap":1523},"2025-10-10",32.635,32.645,32.574,-0.046,{"date":1526,"open":1388,"high":1388,"low":1508,"close":1388,"change":796,"percent_change":796,"volume":1527,"transactions":9,"vwap":1388},"2025-10-09",5500,{"date":1529,"open":1530,"high":1388,"low":1502,"close":1388,"change":1531,"percent_change":213,"volume":763,"transactions":9,"vwap":1388},"2025-10-08",32.615,0.009,{"date":1533,"open":1534,"high":1506,"low":1534,"close":1506,"change":701,"percent_change":196,"volume":654,"transactions":9,"vwap":1506},"2025-10-07",32.606,{"date":1536,"open":1537,"high":1537,"low":1388,"close":1538,"change":626,"percent_change":227,"volume":637,"transactions":9,"vwap":1538},"2025-10-06",32.626,32.624,{"date":1540,"open":1393,"high":1393,"low":1541,"close":1542,"change":1543,"percent_change":227,"volume":654,"transactions":9,"vwap":1542},"2025-10-03",32.608,32.617,0.006,{"date":1545,"open":1388,"high":1389,"low":1511,"close":1506,"change":1546,"percent_change":796,"volume":1547,"transactions":9,"vwap":1506},"2025-10-02",0.001,18300,{"date":1549,"open":1516,"high":1388,"low":1550,"close":1502,"change":212,"percent_change":213,"volume":1551,"transactions":9,"vwap":1502},"2025-10-01",32.58,10200,{"date":1553,"open":1502,"high":1502,"low":1550,"close":1511,"change":1554,"percent_change":446,"volume":1084,"transactions":9,"vwap":1511},"2025-09-30",0.014,{"date":1556,"open":1550,"high":1511,"low":21,"close":1557,"change":927,"percent_change":213,"volume":1558,"transactions":9,"vwap":1557},"2025-09-29",32.586,4100,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":126,"volume":1498,"transactions":9,"vwap":1562},"2025-09-26",32.56,32.575,0.029,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":18,"percent_change":393,"volume":728,"transactions":9,"vwap":1568},"2025-09-25",32.521,32.55,32.546,{"date":1570,"open":1567,"high":21,"low":1571,"close":1572,"change":796,"percent_change":796,"volume":1079,"transactions":9,"vwap":1572},"2025-09-24",32.54,32.556,{"date":1574,"open":1561,"high":1575,"low":1571,"close":1572,"change":812,"percent_change":1150,"volume":806,"transactions":9,"vwap":1572},"2025-09-23",32.567,{"date":1577,"open":1561,"high":1516,"low":1578,"close":1579,"change":212,"percent_change":213,"volume":1580,"transactions":9,"vwap":1579},"2025-09-22",32.553,32.581,15700,{"date":1582,"open":1561,"high":1550,"low":1583,"close":1584,"change":1585,"percent_change":498,"volume":903,"transactions":9,"vwap":1584},"2025-09-19",32.549,32.571,0.031,{"date":1587,"open":1550,"high":1550,"low":1571,"close":1571,"change":1067,"percent_change":212,"volume":1588,"transactions":9,"vwap":1571},"2025-09-18",45100,{"date":1590,"open":1571,"high":1571,"low":1591,"close":1592,"change":1396,"percent_change":212,"volume":838,"transactions":9,"vwap":1592},"2025-09-17",32.52,32.537,{"date":1594,"open":1595,"high":1561,"low":1595,"close":1596,"change":812,"percent_change":1150,"volume":878,"transactions":9,"vwap":1596},"2025-09-16",32.53,32.535,{"date":1598,"open":1595,"high":1516,"low":1595,"close":1561,"change":1599,"percent_change":227,"volume":1600,"transactions":9,"vwap":1561},"2025-09-15",0.008,4700,{"date":1602,"open":1595,"high":21,"low":1603,"close":1604,"change":1471,"percent_change":446,"volume":1605,"transactions":9,"vwap":1604},"2025-09-12",32.51,32.552,16000,{"date":1607,"open":1608,"high":1571,"low":1603,"close":1571,"change":212,"percent_change":213,"volume":708,"transactions":9,"vwap":1571},"2025-09-11",32.525,{"date":1610,"open":1611,"high":1595,"low":1611,"close":1595,"change":842,"percent_change":273,"volume":1612,"transactions":9,"vwap":1595},"2025-09-10",32.49,38500,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":212,"percent_change":213,"volume":791,"transactions":9,"vwap":1617},"2025-09-09",32.47,32.508,32.485,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":513,"percent_change":466,"volume":1623,"transactions":9,"vwap":1622},"2025-09-08",32.43,32.48,32.475,8600,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":227,"percent_change":228,"volume":1628,"transactions":9,"vwap":1627},"2025-09-05",32.442,32.46,500,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":213,"percent_change":126,"volume":1628,"transactions":9,"vwap":1631},"2025-09-04",32.44,{"date":1633,"open":1634,"high":1620,"low":1634,"close":1635,"change":1636,"percent_change":228,"volume":643,"transactions":9,"vwap":1635},"2025-09-03",32.39,32.41,0.018,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":1421,"percent_change":221,"volume":838,"transactions":9,"vwap":1640},"2025-09-02",32.37,32.392,32.36,{"date":1643,"open":1620,"high":1620,"low":1644,"close":1635,"change":18,"percent_change":393,"volume":686,"transactions":9,"vwap":1635},"2025-08-29",32.4,{"date":1646,"open":1644,"high":1647,"low":1634,"close":1647,"change":1061,"percent_change":666,"volume":637,"transactions":9,"vwap":1647},"2025-08-28",32.42,{"date":1649,"open":1650,"high":1644,"low":1650,"close":1651,"change":1546,"percent_change":796,"volume":773,"transactions":9,"vwap":1651},"2025-08-27",32.38,32.395,{"date":1653,"open":1639,"high":1654,"low":1639,"close":1654,"change":204,"percent_change":205,"volume":170,"transactions":9,"vwap":1654},"2025-08-26",32.394,{"date":1656,"open":1650,"high":1644,"low":1657,"close":1639,"change":220,"percent_change":221,"volume":1079,"transactions":9,"vwap":1639},"2025-08-25",32.365,{"date":1659,"open":1660,"high":1644,"low":1660,"close":1634,"change":666,"percent_change":1661,"volume":1199,"transactions":9,"vwap":1634},"2025-08-22",32.34,0.25,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1664,"change":737,"percent_change":454,"volume":702,"transactions":9,"vwap":1664},"2025-08-21",32.31,32.32,32.3,{"date":1668,"open":1664,"high":1650,"low":1664,"close":1669,"change":685,"percent_change":212,"volume":637,"transactions":9,"vwap":1669},"2025-08-20",32.339,{"date":1671,"open":1672,"high":1673,"low":1665,"close":1674,"change":1221,"percent_change":778,"volume":768,"transactions":9,"vwap":1674},"2025-08-19",32.35,32.352,32.335,{"date":1676,"open":1672,"high":1677,"low":1660,"close":1673,"change":1396,"percent_change":212,"volume":728,"transactions":9,"vwap":1673},"2025-08-18",32.356,{"date":1679,"open":1641,"high":1639,"low":1672,"close":1672,"change":1546,"percent_change":796,"volume":1288,"transactions":9,"vwap":1672},"2025-08-15",{"date":1681,"open":1660,"high":1672,"low":1660,"close":1682,"change":1531,"percent_change":213,"volume":673,"transactions":9,"vwap":1682},"2025-08-14",32.349,{"date":1684,"open":1672,"high":1639,"low":1660,"close":1660,"change":1037,"percent_change":18,"volume":1049,"transactions":9,"vwap":1660},"2025-08-13",{"date":1686,"open":1664,"high":1672,"low":1666,"close":1687,"change":185,"percent_change":648,"volume":1160,"transactions":9,"vwap":1687},"2025-08-12",32.344,{"date":1689,"open":1665,"high":1665,"low":1690,"close":1690,"change":220,"percent_change":221,"volume":1160,"transactions":9,"vwap":1690},"2025-08-11",32.289,{"date":1692,"open":1693,"high":1665,"low":1693,"close":1694,"change":466,"percent_change":467,"volume":759,"transactions":9,"vwap":1694},"2025-08-08",32.28,32.309,{"date":1696,"open":1693,"high":1690,"low":1697,"close":1698,"change":636,"percent_change":778,"volume":686,"transactions":9,"vwap":1698},"2025-08-07",32.25,32.259,{"date":1700,"open":1697,"high":1664,"low":1701,"close":1702,"change":1107,"percent_change":498,"volume":818,"transactions":9,"vwap":1702},"2025-08-06",32.24,32.274,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":195,"percent_change":196,"volume":1708,"transactions":9,"vwap":1707},"2025-08-05",32.33,32.185,32.241,11600,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":228,"percent_change":1714,"volume":1222,"transactions":9,"vwap":1713},"2025-08-04",32.23,32.26,32.255,0.19,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":636,"percent_change":778,"volume":637,"transactions":9,"vwap":1720},"2025-08-01",32.199,32.21,32.18,32.195,{"date":1722,"open":1693,"high":1693,"low":1723,"close":1718,"change":18,"percent_change":393,"volume":1049,"transactions":9,"vwap":1718},"2025-07-31",32.2,{"date":1725,"open":1701,"high":1712,"low":1718,"close":1726,"change":220,"percent_change":221,"volume":1580,"transactions":9,"vwap":1726},"2025-07-30",32.22,{"date":1728,"open":1697,"high":1729,"low":1730,"close":1701,"change":796,"percent_change":796,"volume":791,"transactions":9,"vwap":1701},"2025-07-29",32.261,32.235,{"date":1732,"open":1701,"high":1707,"low":1711,"close":1701,"change":17,"percent_change":220,"volume":708,"transactions":9,"vwap":1701},"2025-07-28",{"date":1734,"open":1726,"high":1693,"low":1726,"close":1735,"change":927,"percent_change":213,"volume":1736,"transactions":9,"vwap":1735},"2025-07-25",32.245,54900,{"date":1738,"open":1718,"high":1730,"low":1718,"close":1739,"change":1740,"percent_change":273,"volume":1084,"transactions":9,"vwap":1739},"2025-07-24",32.234,0.044,{"date":1742,"open":1723,"high":1711,"low":1743,"close":1744,"change":1037,"percent_change":18,"volume":1745,"transactions":9,"vwap":1744},"2025-07-23",32.184,32.19,134000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":685,"percent_change":212,"volume":920,"transactions":9,"vwap":1751},"2025-07-22",32.16,32.219,32.15,32.194,{"date":1753,"open":1723,"high":1711,"low":1754,"close":1744,"change":1531,"percent_change":213,"volume":1084,"transactions":9,"vwap":1744},"2025-07-21",32.167,{"date":1756,"open":1748,"high":1757,"low":1750,"close":1758,"change":927,"percent_change":213,"volume":1759,"transactions":9,"vwap":1758},"2025-07-18",32.198,32.181,7100,{"date":1761,"open":1748,"high":1762,"low":1763,"close":1762,"change":1484,"percent_change":228,"volume":1764,"transactions":9,"vwap":1762},"2025-07-17",32.17,32.14,13500,{"date":1766,"open":1748,"high":1767,"low":1768,"close":1769,"change":1458,"percent_change":466,"volume":1130,"transactions":9,"vwap":1769},"2025-07-16",32.177,32.107,32.151,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":701,"percent_change":196,"volume":818,"transactions":9,"vwap":1774},"2025-07-15",32.139,32.12,32.135,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1396,"percent_change":212,"volume":1222,"transactions":9,"vwap":1778},"2025-07-14",32.126,32.148,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1364,"percent_change":18,"volume":1079,"transactions":9,"vwap":1783},"2025-07-11",32.111,32.163,32.146,{"date":1785,"open":1786,"high":1762,"low":1787,"close":1778,"change":1471,"percent_change":446,"volume":1788,"transactions":9,"vwap":1778},"2025-07-10",32.143,32.11,74600,{"date":1790,"open":1748,"high":1748,"low":1787,"close":1791,"change":723,"percent_change":505,"volume":1792,"transactions":9,"vwap":1791},"2025-07-09",32.136,11400,{"date":1794,"open":1763,"high":1763,"low":1795,"close":1795,"change":1231,"percent_change":393,"volume":170,"transactions":9,"vwap":1795},"2025-07-08",32.101,{"date":1797,"open":1748,"high":1748,"low":1787,"close":1787,"change":393,"percent_change":454,"volume":1298,"transactions":9,"vwap":1787},"2025-07-07",{"date":1799,"open":1750,"high":1762,"low":1763,"close":1763,"change":1585,"percent_change":498,"volume":1038,"transactions":9,"vwap":1763},"2025-07-03",{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":626,"percent_change":227,"volume":932,"transactions":9,"vwap":1805},"2025-07-02",32.09,32.13,32.070999,32.109,{"date":1807,"open":1802,"high":1808,"low":1809,"close":1810,"change":1421,"percent_change":221,"volume":1027,"transactions":9,"vwap":1810},"2025-07-01",32.125,32.07,32.102,{"date":1812,"open":1813,"high":1773,"low":1813,"close":1773,"change":212,"percent_change":213,"volume":637,"transactions":9,"vwap":1773},"2025-06-30",32.060001,{"date":1815,"open":1816,"high":1787,"low":1817,"close":1787,"change":185,"percent_change":648,"volume":1818,"transactions":9,"vwap":1787},"2025-06-27",32.080002,32.064999,35600,{"date":1820,"open":1821,"high":1809,"low":1822,"close":1823,"change":1824,"percent_change":162,"volume":1825,"transactions":9,"vwap":1823},"2025-06-26",32.049999,32.02,32.055,0.065,14400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1828,"change":1149,"percent_change":1150,"volume":1831,"transactions":9,"vwap":1828},"2025-06-25",31.99,32.0050011,31.97,10400,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":467,"volume":1368,"transactions":9,"vwap":1834},"2025-06-24",32.016998,0.047,{"date":1837,"open":1838,"high":1830,"low":1838,"close":1830,"change":1839,"percent_change":1165,"volume":1840,"transactions":9,"vwap":1830},"2025-06-23",31.87,0.084,9500,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":678,"percent_change":1150,"volume":702,"transactions":9,"vwap":1845},"2025-06-20",31.86,31.89,31.886,{"date":1847,"open":1848,"high":1848,"low":1843,"close":1849,"change":213,"percent_change":126,"volume":818,"transactions":9,"vwap":1849},"2025-06-18",31.93,31.91,{"date":1851,"open":1844,"high":1852,"low":1853,"close":1854,"change":678,"percent_change":1150,"volume":969,"transactions":9,"vwap":1854},"2025-06-17",31.935,31.84,31.88,{"date":1856,"open":1844,"high":1857,"low":1854,"close":1857,"change":466,"percent_change":186,"volume":691,"transactions":9,"vwap":1857},"2025-06-16",31.904,{"date":1859,"open":1844,"high":1844,"low":1860,"close":1861,"change":1862,"percent_change":1452,"volume":801,"transactions":9,"vwap":1861},"2025-06-13",31.85,31.854,-0.051,{"date":1864,"open":1838,"high":1865,"low":1843,"close":1865,"change":612,"percent_change":505,"volume":679,"transactions":9,"vwap":1865},"2025-06-12",31.905,{"date":1867,"open":1854,"high":1868,"low":1869,"close":1870,"change":1037,"percent_change":18,"volume":1438,"transactions":9,"vwap":1870},"2025-06-11",31.938,31.83,31.871,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":665,"percent_change":666,"volume":1876,"transactions":9,"vwap":1875},"2025-06-10",31.82,31.896,31.875,45600,{"date":1878,"open":1869,"high":1844,"low":1879,"close":1880,"change":1364,"percent_change":18,"volume":1881,"transactions":9,"vwap":1880},"2025-06-09",31.81,31.848,36500,{"date":1883,"open":1844,"high":1844,"low":1879,"close":1860,"change":466,"percent_change":186,"volume":1623,"transactions":9,"vwap":1860},"2025-06-06",{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":316,"volume":1498,"transactions":9,"vwap":1888},"2025-06-05",31.825,31.79,31.8,-0.041,{"date":1891,"open":1888,"high":1892,"low":1888,"close":1893,"change":665,"percent_change":666,"volume":1894,"transactions":9,"vwap":1893},"2025-06-04",31.851,31.841,1700,{"date":1896,"open":1897,"high":1873,"low":1898,"close":1899,"change":665,"percent_change":666,"volume":860,"transactions":9,"vwap":1899},"2025-06-03",31.775,31.76,31.814,{"date":1901,"open":1887,"high":1887,"low":1902,"close":1903,"change":513,"percent_change":466,"volume":913,"transactions":9,"vwap":1903},"2025-06-02",31.733,31.787,{"date":1905,"open":1887,"high":1887,"low":1906,"close":1907,"change":204,"percent_change":666,"volume":1908,"transactions":9,"vwap":1907},"2025-05-30",31.715,31.772,9200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":665,"percent_change":126,"volume":1894,"transactions":9,"vwap":1912},"2025-05-29",31.74,31.748,31.73,{"date":1915,"open":1913,"high":1887,"low":1916,"close":1916,"change":1102,"percent_change":558,"volume":667,"transactions":9,"vwap":1916},"2025-05-28",31.721,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1661,"volume":1924,"transactions":9,"vwap":1922},"2025-05-27",31.68,31.77,31.67,31.755,0.079,36400,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":221,"volume":833,"transactions":9,"vwap":1929},"2025-05-23",31.7,31.63,31.676,-0.019,{"date":1932,"open":1921,"high":1933,"low":1934,"close":1935,"change":446,"percent_change":707,"volume":1241,"transactions":9,"vwap":1935},"2025-05-22",31.71,31.66,31.695,{"date":1937,"open":1920,"high":1920,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1140,"transactions":9,"vwap":1939},"2025-05-21",31.65,31.655,-0.096,-0.3,{"date":1943,"open":1944,"high":1887,"low":1944,"close":1945,"change":1421,"percent_change":221,"volume":1120,"transactions":9,"vwap":1945},"2025-05-20",31.72,31.751,{"date":1947,"open":1948,"high":1948,"low":1933,"close":1949,"change":626,"percent_change":227,"volume":1950,"transactions":9,"vwap":1949},"2025-05-19",31.78,31.769,14300,{"date":1952,"open":1898,"high":1948,"low":1953,"close":1954,"change":1955,"percent_change":772,"volume":818,"transactions":9,"vwap":1954},"2025-05-16",31.712,31.762,0.072,{"date":1957,"open":1933,"high":1911,"low":1934,"close":1958,"change":1512,"percent_change":220,"volume":1959,"transactions":9,"vwap":1958},"2025-05-15",31.69,28100,{"date":1961,"open":1962,"high":1944,"low":1934,"close":1963,"change":212,"percent_change":213,"volume":1964,"transactions":9,"vwap":1963},"2025-05-14",31.705,31.697,44500,{"date":1966,"open":1967,"high":1944,"low":1934,"close":1968,"change":1476,"percent_change":648,"volume":1969,"transactions":9,"vwap":1968},"2025-05-13",31.675,31.687,13800,{"date":1971,"open":1958,"high":1958,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-05-12",31.58,31.633,0.138,0.44,9600,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":723,"percent_change":505,"volume":1759,"transactions":9,"vwap":1981},"2025-05-09",31.48,31.53,31.495,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":220,"percent_change":221,"volume":1987,"transactions":9,"vwap":1984},"2025-05-08",31.46,31.56,31.44,12300,{"date":1989,"open":1986,"high":1990,"low":1991,"close":1979,"change":1636,"percent_change":228,"volume":1992,"transactions":9,"vwap":1979},"2025-05-07",31.51,31.42,8200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1078,"percent_change":284,"volume":1600,"transactions":9,"vwap":1998},"2025-05-06",31.49,31.5,31.41,31.462,{"date":2000,"open":2001,"high":2001,"low":1984,"close":2002,"change":895,"percent_change":828,"volume":2003,"transactions":9,"vwap":2002},"2025-05-05",31.6,31.485,23000,{"date":2005,"open":1995,"high":2006,"low":1979,"close":2007,"change":2008,"percent_change":648,"volume":1992,"transactions":9,"vwap":2007},"2025-05-02",31.579,31.517,0.052,{"date":2010,"open":2011,"high":1990,"low":1986,"close":2012,"change":2013,"percent_change":66,"volume":1144,"transactions":9,"vwap":2012},"2025-05-01",31.474,31.465,0.066,{"date":2015,"open":2016,"high":1991,"low":2016,"close":2017,"change":1930,"percent_change":221,"volume":1323,"transactions":9,"vwap":2017},"2025-04-30",31.33,31.399,{"date":2019,"open":1997,"high":2020,"low":2021,"close":2022,"change":1835,"percent_change":467,"volume":833,"transactions":9,"vwap":2022},"2025-04-29",31.45,31.35,31.418,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1484,"percent_change":228,"volume":1288,"transactions":9,"vwap":2028},"2025-04-28",31.36,31.409,31.312,31.371,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":1165,"volume":1236,"transactions":9,"vwap":2033},"2025-04-25",31.24,31.39,31.352,0.082,{"date":2036,"open":172,"high":2037,"low":172,"close":2038,"change":2013,"percent_change":66,"volume":2039,"transactions":9,"vwap":2038},"2025-04-24",31.308,31.27,15400,{"date":176,"open":2041,"high":1990,"low":172,"close":2042,"change":1554,"percent_change":446,"volume":2043,"transactions":9,"vwap":2042},31.19,31.204,17900]