[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QAI":3,"homepage-market-summary":29,"stock-historical-QAI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QAI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NYLIM Hedge Multi-Strategy Tracker ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3881,0.5043,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.33,36.57,36.3074,36.29,0.04,0.11,38929.354488,36.9,33,91300.8833990239,85.4,4411,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":21,"price":151,"is_up":11},"Comm Services","XLC",111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30.88,82362,30062121.733155,16.78,"2025-04-24",[182,185,193,203,213,223,233,243,251,260,269,278,287,296,304,314,321,330,338,346,353,362,370,379,383,391,399,408,417,426,435,444,450,458,466,475,484,493,503,509,515,524,530,537,544,551,558,565,573,584,590,600,608,617,625,631,637,645,653,662,668,675,678,681,684,689,693,698,703,706,710,715,720,724,728,732,740,745,749,756,759,765,770,775,781,787,792,796,799,803,807,810,813,817,820,825,830,836,839,845,848,851,855,858,862,866,869,874,879,884,890,894,900,905,910,917,922,927,932,936,940,944,948,953,959,966,971,977,983,990,997,1003,1010,1016,1023,1030,1035,1042,1048,1052,1058,1065,1071,1075,1080,1087,1091,1095,1100,1105,1110,1114,1119,1125,1131,1137,1141,1145,1149,1152,1157,1163,1166,1170,1176,1180,1183,1187,1191,1194,1198,1201,1205,1208,1211,1215,1218,1221,1224,1227,1231,1235,1239,1242,1244,1248,1252,1256,1260,1265,1272,1279,1284,1290,1293,1296,1298,1301,1304,1308,1312,1316,1320,1324,1328,1331,1335,1338,1342,1345,1349,1353,1356,1358,1361,1366,1371,1377,1383,1389,1395,1401,1406,1410,1415,1418,1421,1423,1427,1430,1433,1438,1441,1445,1448,1451,1453,1457,1460,1463,1466,1468,1471,1474,1477,1480,1484,1487,1493,1496,1499,1502,1505,1508,1511,1515,1518,1521,1524,1531,1534,1536,1539,1542,1544,1547,1550,1553,1556,1560,1564,1568,1572,1578,1585,1590,1595,1599,1603,1608,1612,1615,1621,1625,1629,1634,1638,1643,1648,1652,1656,1662,1667,1671,1676,1681,1685,1691,1696,1700,1704,1707,1710,1713,1717,1720,1722,1726,1732,1736,1739,1744,1747,1749,1753,1757,1761,1764,1770,1776,1779,1783,1787,1792,1798,1805,1809,1813,1818,1823,1828,1831,1835,1839,1843,1846,1850,1853,1859,1864,1869,1874,1877,1882,1886,1890,1896,1898,1900,1903,1907,1910,1914,1918,1924,1930,1935,1941,1945,1948,1952,1957,1962,1967,1973],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},230,36.3445,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":81,"volume":190,"transactions":191,"vwap":192},"2026-10-05",36.22,36.39,0.05,37859.88296,248,36.3303,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":81,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",36.23,36.2868,36.2,36.24,0.39,71584.623194,421,36.2366,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",35.95,36.14,36.1,0.06,0.17,36129.946,246,36.0493,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",36.06,36.16,36.04,-0.03,-0.08,87211.171,440,36.0914,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":111,"volume":230,"transactions":231,"vwap":232},"2026-09-29",36.11,36.1257,36.0401,36.07,-0.06,30911.14,308,36.0897,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",36.35,36.0608,36.13,-0.21,-0.58,141490.242258,328,36.1277,{"date":244,"open":198,"high":235,"low":195,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",36.34,0.12,0.33,26611.1819,244,36.3068,{"date":252,"open":253,"high":253,"low":254,"close":187,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",36.32,36.17,-0.0978,-0.27,45312.850468,226,36.2378,{"date":261,"open":262,"high":262,"low":20,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",36.56,36.3178,-0.1022,-0.28,25031.3588,197,36.3529,{"date":270,"open":271,"high":272,"low":273,"close":271,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",36.42,36.51,36.4011,0,20492.61798,207,36.4511,{"date":279,"open":280,"high":281,"low":280,"close":271,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",36.36,36.4799,0.27,0.75,14683.863464,281,36.4268,{"date":288,"open":289,"high":289,"low":207,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",36.41,36.15,-0.09,-0.25,84015.391955,514,36.154,{"date":297,"open":298,"high":298,"low":197,"close":198,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",36.263,0.13,0.36,52103.260791,274,36.2341,{"date":305,"open":306,"high":307,"low":308,"close":225,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",36.26,36.28,35.9868,-0.04,-0.11,20921.883145,309,36.1821,{"date":315,"open":316,"high":316,"low":317,"close":290,"change":229,"percent_change":111,"volume":318,"transactions":319,"vwap":320},"2026-09-15",36.25,36.0901,53305.26867,211,36.1308,{"date":322,"open":206,"high":323,"low":206,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",36.27,36.21,-0.16,-0.44,26414.892812,231,36.2178,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":299,"percent_change":300,"volume":335,"transactions":336,"vwap":337},"2026-09-11",36.38,36.3228,36.37,31033.3583,187,36.3552,{"date":339,"open":316,"high":20,"low":340,"close":198,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",36.215,-0.15,-0.41,60302.350325,270,36.2656,{"date":347,"open":20,"high":348,"low":20,"close":188,"change":349,"percent_change":256,"volume":350,"transactions":351,"vwap":352},"2026-09-09",36.48,-0.1,30112.899499,318,36.4359,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":229,"percent_change":325,"volume":359,"transactions":360,"vwap":361},"2026-09-08",36.5228,36.5695,36.4534,36.49,73618.996377,494,36.5306,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":88,"volume":367,"transactions":368,"vwap":369},"2026-09-04",36.435,36.55,0.08,32907.072596,304,36.511,{"date":371,"open":289,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",36.47,36.335,0.09,0.25,32401.109477,810,36.4249,{"date":380,"open":195,"high":332,"low":195,"close":332,"change":81,"percent_change":199,"volume":381,"transactions":50,"vwap":382},"2026-09-02",215240.075145,36.3283,{"date":384,"open":271,"high":385,"low":198,"close":198,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",36.44,-0.14,-0.38,34965.320156,306,36.2996,{"date":392,"open":393,"high":393,"low":280,"close":332,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",36.66,-0.13,-0.36,25011.838283,255,36.4117,{"date":400,"open":401,"high":393,"low":402,"close":272,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",36.62,36.4,-0.065,-0.18,49662.847457,354,36.5039,{"date":409,"open":410,"high":411,"low":272,"close":412,"change":413,"percent_change":366,"volume":414,"transactions":415,"vwap":416},"2026-08-27",36.545,36.5849,36.575,0.028,32946.584884,502,36.5481,{"date":418,"open":365,"high":419,"low":420,"close":421,"change":422,"percent_change":309,"volume":423,"transactions":424,"vwap":425},"2026-08-26",36.59,36.5,36.547,-0.0155,36990.280201,322,36.5385,{"date":427,"open":428,"high":428,"low":372,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",36.63,36.5625,0.1276,0.35,54214.370606,329,36.5202,{"date":436,"open":420,"high":420,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",36.4001,36.4349,-0.1551,-0.42,14883.119218,257,36.4361,{"date":445,"open":428,"high":428,"low":446,"close":419,"change":299,"percent_change":300,"volume":447,"transactions":448,"vwap":449},"2026-08-21",36.52,18979.04898,213,36.5623,{"date":451,"open":271,"high":452,"low":188,"close":453,"change":454,"percent_change":309,"volume":455,"transactions":456,"vwap":457},"2026-08-20",36.485,36.46,-0.0149,19799.284556,243,36.4368,{"date":459,"open":460,"high":365,"low":385,"close":461,"change":462,"percent_change":309,"volume":463,"transactions":464,"vwap":465},"2026-08-19",36.53,36.4749,-0.0151,16142.081252,260,36.4918,{"date":467,"open":348,"high":468,"low":469,"close":358,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",36.5946,36.4656,-0.2716,-0.74,24901.99178,183,36.5145,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":21,"volume":481,"transactions":482,"vwap":483},"2026-08-17",36.87,36.746,36.7616,0.0162,26666.605133,212,36.7911,{"date":485,"open":24,"high":24,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",36.71,36.7454,0.0354,0.1,32650.5112,175,36.7379,{"date":494,"open":495,"high":496,"low":497,"close":486,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",36.7,36.78,36.67,0.15,0.41,49414.56362,275,36.7263,{"date":504,"open":497,"high":495,"low":348,"close":262,"change":505,"percent_change":246,"volume":506,"transactions":507,"vwap":508},"2026-08-12",0.0434,346945.897198,807,36.6234,{"date":510,"open":393,"high":393,"low":420,"close":511,"change":512,"percent_change":21,"volume":513,"transactions":514,"vwap":355},"2026-08-11",36.5166,0.0131,41675.828348,191,{"date":516,"open":517,"high":460,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",36.4707,36.5035,0.0035,0.01,10285.883233,176,36.5106,{"date":525,"open":372,"high":446,"low":526,"close":420,"change":498,"percent_change":499,"volume":527,"transactions":528,"vwap":529},"2026-08-07",36.4538,15103.597146,173,36.4887,{"date":531,"open":532,"high":272,"low":533,"close":235,"change":291,"percent_change":292,"volume":534,"transactions":535,"vwap":536},"2026-08-06",35.37,34.806,32908.979998,205,36.391,{"date":538,"open":539,"high":539,"low":385,"close":385,"change":219,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",36.68,-0.22,28206.038161,289,36.5073,{"date":545,"open":402,"high":262,"low":546,"close":446,"change":375,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",36.375,0.69,31908.263704,361,36.4926,{"date":552,"open":553,"high":323,"low":553,"close":323,"change":554,"percent_change":101,"volume":555,"transactions":556,"vwap":557},"2026-08-03",35.98,0.19,127806.675347,323,36.1959,{"date":559,"open":553,"high":560,"low":205,"close":561,"change":374,"percent_change":375,"volume":562,"transactions":563,"vwap":564},"2026-07-31",36.165,36.08,57392.377293,582,36.0754,{"date":566,"open":228,"high":228,"low":567,"close":568,"change":375,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",35.89,35.99,0.7,57320.363669,425,35.9928,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",35.97,36,35.71,35.74,-0.23,-0.64,38940.782292,277,35.806,{"date":585,"open":205,"high":553,"low":586,"close":575,"change":219,"percent_change":540,"volume":587,"transactions":588,"vwap":589},"2026-07-28",35.81,87184.092642,699,35.9629,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":554,"volume":597,"transactions":598,"vwap":599},"2026-07-27",36.18,36.19,35.944,36.05,0.07,44944.690002,509,36.0197,{"date":601,"open":602,"high":603,"low":604,"close":553,"change":219,"percent_change":540,"volume":605,"transactions":606,"vwap":607},"2026-07-24",36.0433,36.09,35.9401,28165.767824,334,36.006,{"date":609,"open":207,"high":610,"low":611,"close":215,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",36.155,36.01,-0.133,-0.37,31313.21268,273,36.0581,{"date":618,"open":237,"high":323,"low":237,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",36.193,-0.027,-0.07,35420.383489,216,36.224,{"date":626,"open":187,"high":306,"low":627,"close":187,"change":375,"percent_change":569,"volume":628,"transactions":629,"vwap":630},"2026-07-21",36.1005,72442.258872,785,36.2022,{"date":632,"open":633,"high":207,"low":633,"close":575,"change":274,"percent_change":274,"volume":634,"transactions":635,"vwap":636},"2026-07-20",35.91,113091.017671,346,36.0611,{"date":638,"open":611,"high":215,"low":639,"close":575,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-17",35.85,-0.12,-0.33,35934.366304,310,36.002,{"date":646,"open":324,"high":324,"low":647,"close":603,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-16",36.0299,-0.1401,-0.39,41651.302228,371,36.0829,{"date":654,"open":323,"high":655,"low":656,"close":657,"change":658,"percent_change":386,"volume":659,"transactions":660,"vwap":661},"2026-07-15",36.3,36.145,36.2301,-0.0499,29771.628126,299,36.2176,{"date":663,"open":237,"high":253,"low":237,"close":307,"change":22,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-14",0.3,29953.328984,290,36.2677,{"date":669,"open":592,"high":316,"low":670,"close":254,"change":111,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-13",36.12,-0.47,40801.759014,406,36.1704,{"date":676,"open":332,"high":289,"low":253,"close":245,"change":21,"percent_change":22,"volume":677,"transactions":9,"vwap":245},"2026-07-10",23800,{"date":679,"open":670,"high":332,"low":670,"close":655,"change":498,"percent_change":499,"volume":680,"transactions":9,"vwap":655},"2026-07-09",29900,{"date":682,"open":633,"high":592,"low":633,"close":290,"change":229,"percent_change":111,"volume":683,"transactions":9,"vwap":290},"2026-07-08",92200,{"date":685,"open":446,"high":686,"low":592,"close":324,"change":687,"percent_change":170,"volume":688,"transactions":9,"vwap":324},"2026-07-07",36.76,-0.26,129200,{"date":690,"open":20,"high":691,"low":20,"close":372,"change":299,"percent_change":300,"volume":692,"transactions":9,"vwap":372},"2026-07-06",36.6,68800,{"date":694,"open":262,"high":262,"low":695,"close":245,"change":621,"percent_change":696,"volume":697,"transactions":9,"vwap":245},"2026-07-02",36.049999,-0.19,105200,{"date":699,"open":358,"high":700,"low":402,"close":289,"change":696,"percent_change":701,"volume":702,"transactions":9,"vwap":289},"2026-07-01",36.54,-0.52,52700,{"date":704,"open":655,"high":393,"low":655,"close":691,"change":22,"percent_change":664,"volume":705,"transactions":9,"vwap":691},"2026-06-30",29100,{"date":707,"open":358,"high":420,"low":197,"close":358,"change":708,"percent_change":157,"volume":709,"transactions":9,"vwap":358},"2026-06-29",0.2,31300,{"date":711,"open":253,"high":334,"low":316,"close":20,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":20},"2026-06-26",-0.24,-0.66,36400,{"date":716,"open":717,"high":717,"low":271,"close":460,"change":554,"percent_change":718,"volume":719,"transactions":9,"vwap":460},"2026-06-25",36.65,0.52,46600,{"date":721,"open":334,"high":722,"low":187,"close":245,"change":274,"percent_change":274,"volume":723,"transactions":9,"vwap":245},"2026-06-24",36.43,45500,{"date":725,"open":272,"high":272,"low":245,"close":245,"change":326,"percent_change":726,"volume":727,"transactions":9,"vwap":245},"2026-06-23",-1.2,35400,{"date":729,"open":477,"high":730,"low":686,"close":496,"change":189,"percent_change":81,"volume":731,"transactions":9,"vwap":496},"2026-06-22",36.89,30100,{"date":733,"open":734,"high":735,"low":539,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-18",36.75,36.79,36.73,0.28,0.77,43700,{"date":741,"open":358,"high":742,"low":743,"close":743,"change":621,"percent_change":696,"volume":744,"transactions":9,"vwap":743},"2026-06-17",36.74,36.45,45200,{"date":746,"open":460,"high":686,"low":446,"close":446,"change":111,"percent_change":747,"volume":748,"transactions":9,"vwap":446},"2026-06-16",-0.46,44400,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":247,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-15",36.84,36.64,36.69,0.91,20100,{"date":757,"open":306,"high":722,"low":306,"close":280,"change":22,"percent_change":664,"volume":758,"transactions":9,"vwap":280},"2026-06-12",71600,{"date":760,"open":761,"high":323,"low":761,"close":316,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":316},"2026-06-11",35.76,0.44,1.23,63500,{"date":766,"open":254,"high":254,"low":586,"close":586,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":586},"2026-06-10",-0.2,-0.56,45400,{"date":771,"open":307,"high":655,"low":772,"close":773,"change":309,"percent_change":310,"volume":774,"transactions":9,"vwap":773},"2026-06-09",35.72,36.0099983,174000,{"date":776,"open":777,"high":777,"low":778,"close":695,"change":498,"percent_change":779,"volume":780,"transactions":9,"vwap":695},"2026-06-08",36.31,35.94,0.42,122800,{"date":782,"open":592,"high":20,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-05",35.9,-0.63,-1.72,119900,{"date":788,"open":428,"high":428,"low":743,"close":460,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":460},"2026-06-04",-0.02,-0.05,70500,{"date":793,"open":18,"high":486,"low":700,"close":365,"change":394,"percent_change":794,"volume":795,"transactions":9,"vwap":365},"2026-06-03",-0.35,47000,{"date":797,"open":365,"high":734,"low":365,"close":539,"change":22,"percent_change":664,"volume":798,"transactions":9,"vwap":539},"2026-06-02",41200,{"date":800,"open":402,"high":691,"low":245,"close":18,"change":801,"percent_change":762,"volume":802,"transactions":9,"vwap":18},"2026-06-01",0.16,90100,{"date":804,"open":372,"high":372,"low":245,"close":289,"change":805,"percent_change":218,"volume":806,"transactions":9,"vwap":289},"2026-05-29",-0.01,128200,{"date":808,"open":290,"high":385,"low":290,"close":271,"change":189,"percent_change":81,"volume":809,"transactions":9,"vwap":271},"2026-05-28",58300,{"date":811,"open":307,"high":334,"low":307,"close":334,"change":218,"percent_change":219,"volume":812,"transactions":9,"vwap":334},"2026-05-27",65100,{"date":814,"open":216,"high":402,"low":670,"close":402,"change":737,"percent_change":815,"volume":816,"transactions":9,"vwap":402},"2026-05-26",0.78,33500,{"date":818,"open":216,"high":197,"low":228,"close":670,"change":596,"percent_change":554,"volume":819,"transactions":9,"vwap":670},"2026-05-22",19100,{"date":821,"open":822,"high":823,"low":822,"close":695,"change":208,"percent_change":209,"volume":824,"transactions":9,"vwap":695},"2026-05-21",35.77,36.080002,165500,{"date":826,"open":822,"high":568,"low":827,"close":568,"change":708,"percent_change":828,"volume":829,"transactions":9,"vwap":568},"2026-05-20",35.75,0.56,28900,{"date":831,"open":832,"high":639,"low":833,"close":834,"change":229,"percent_change":111,"volume":835,"transactions":9,"vwap":834},"2026-05-19",35.69,35.57,35.79,36200,{"date":837,"open":206,"high":206,"low":834,"close":639,"change":219,"percent_change":540,"volume":838,"transactions":9,"vwap":639},"2026-05-18",16300,{"date":840,"open":841,"high":576,"low":841,"close":842,"change":395,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-15",35.83,35.93,-0.99,39200,{"date":846,"open":777,"high":777,"low":187,"close":20,"change":208,"percent_change":209,"volume":847,"transactions":9,"vwap":20},"2026-05-14",40300,{"date":849,"open":670,"high":198,"low":695,"close":195,"change":299,"percent_change":300,"volume":850,"transactions":9,"vwap":195},"2026-05-13",17900,{"date":852,"open":290,"high":655,"low":567,"close":853,"change":341,"percent_change":342,"volume":854,"transactions":9,"vwap":853},"2026-05-12",36.099998,21800,{"date":856,"open":853,"high":20,"low":853,"close":316,"change":246,"percent_change":247,"volume":857,"transactions":9,"vwap":316},"2026-05-11",43100,{"date":859,"open":860,"high":254,"low":860,"close":237,"change":299,"percent_change":300,"volume":861,"transactions":9,"vwap":237},"2026-05-08",36.029999,23600,{"date":863,"open":316,"high":316,"low":842,"close":576,"change":404,"percent_change":864,"volume":865,"transactions":9,"vwap":576},"2026-05-07",-0.5,108700,{"date":867,"open":553,"high":593,"low":553,"close":592,"change":737,"percent_change":815,"volume":868,"transactions":9,"vwap":592},"2026-05-06",320100,{"date":870,"open":761,"high":871,"low":761,"close":783,"change":106,"percent_change":872,"volume":873,"transactions":9,"vwap":783},"2026-05-05",35.92,0.67,35500,{"date":875,"open":577,"high":834,"low":876,"close":877,"change":789,"percent_change":229,"volume":878,"transactions":9,"vwap":877},"2026-05-04",35.61,35.66,23000,{"date":880,"open":881,"high":578,"low":881,"close":882,"change":805,"percent_change":218,"volume":883,"transactions":9,"vwap":882},"2026-05-01",35.6,35.68,20000,{"date":885,"open":886,"high":832,"low":886,"close":832,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":832},"2026-04-30",35.46,0.23,0.65,51600,{"date":891,"open":881,"high":881,"low":892,"close":886,"change":208,"percent_change":209,"volume":893,"transactions":9,"vwap":886},"2026-04-29",35.4,1661100,{"date":895,"open":896,"high":897,"low":898,"close":892,"change":386,"percent_change":649,"volume":899,"transactions":9,"vwap":892},"2026-04-28",35.43,35.45,35.36,1577100,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":274,"percent_change":274,"volume":904,"transactions":9,"vwap":903},"2026-04-27",35.44,35.54,1566800,{"date":906,"open":907,"high":833,"low":908,"close":903,"change":801,"percent_change":58,"volume":909,"transactions":9,"vwap":903},"2026-04-24",35.56,35.42,104600,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":310,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-23",35.3,35.51,35.38,-0.31,61400,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":801,"percent_change":58,"volume":921,"transactions":9,"vwap":920},"2026-04-22",35.34,35.49,36700,{"date":923,"open":908,"high":913,"low":924,"close":925,"change":349,"percent_change":265,"volume":926,"transactions":9,"vwap":925},"2026-04-21",35.22,35.33,109200,{"date":928,"open":929,"high":930,"low":929,"close":896,"change":218,"percent_change":219,"volume":931,"transactions":9,"vwap":896},"2026-04-20",35.24,35.48,29200,{"date":933,"open":934,"high":920,"low":934,"close":886,"change":801,"percent_change":58,"volume":935,"transactions":9,"vwap":886},"2026-04-17",35.39,18500,{"date":937,"open":532,"high":532,"low":938,"close":912,"change":366,"percent_change":887,"volume":939,"transactions":9,"vwap":912},"2026-04-16",35.21,45800,{"date":941,"open":912,"high":912,"low":942,"close":924,"change":520,"percent_change":943,"volume":931,"transactions":9,"vwap":924},"2026-04-15",35.14,0.03,{"date":945,"open":946,"high":938,"low":946,"close":938,"change":801,"percent_change":136,"volume":947,"transactions":9,"vwap":938},"2026-04-14",35.099998,152800,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":801,"percent_change":136,"volume":952,"transactions":9,"vwap":951},"2026-04-13",34.8,35.049999,19400,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":21,"percent_change":22,"volume":958,"transactions":9,"vwap":957},"2026-04-10",35.060001,34.86,34.89,47200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":274,"percent_change":274,"volume":965,"transactions":9,"vwap":964},"2026-04-09",34.79,34.92,34.75,34.85,54200,{"date":967,"open":961,"high":962,"low":968,"close":964,"change":499,"percent_change":969,"volume":970,"transactions":9,"vwap":964},"2026-04-08",34.74,1.19,50700,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":189,"percent_change":498,"volume":976,"transactions":9,"vwap":975},"2026-04-07",34.48,34.27,34.44,59100,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":21,"percent_change":246,"volume":982,"transactions":9,"vwap":981},"2026-04-06",34.23,34.42,34.39,35200,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":489,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-02",34.17,34.35,33.98,0.29,38200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":299,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-01",34.34,34.2,34.25,0.38,48900,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":779,"percent_change":1002,"volume":996,"transactions":9,"vwap":1000},"2026-03-31",33.94,34.12,33.78,1.25,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":805,"percent_change":218,"volume":1009,"transactions":9,"vwap":1008},"2026-03-30",33.73,33.83,33.6,33.7,89400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":310,"percent_change":641,"volume":1015,"transactions":9,"vwap":1014},"2026-03-27",34,33.69,33.71,69900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":641,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-26",34.02,34.09,33.82,-0.97,41900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":498,"percent_change":762,"volume":1029,"transactions":9,"vwap":1028},"2026-03-25",34.14,34.21,34.099998,34.15,37800,{"date":1031,"open":1032,"high":1019,"low":1033,"close":1012,"change":229,"percent_change":404,"volume":1034,"transactions":9,"vwap":1012},"2026-03-24",33.92,33.9,43800,{"date":1036,"open":1037,"high":1038,"low":987,"close":1039,"change":1040,"percent_change":1041,"volume":883,"transactions":9,"vwap":1039},"2026-03-23",34.029999,34.16,34.060001,0.21,0.62,{"date":1043,"open":1000,"high":1000,"low":1044,"close":1045,"change":613,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-20",33.77,33.85,-1.08,37100,{"date":1049,"open":1050,"high":994,"low":1012,"close":1051,"change":789,"percent_change":229,"volume":921,"transactions":9,"vwap":1051},"2026-03-19",34.19,34.22,{"date":1053,"open":1054,"high":975,"low":1055,"close":1055,"change":238,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-18",34.29,34.24,-0.61,81500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":246,"percent_change":431,"volume":1064,"transactions":9,"vwap":1063},"2026-03-17",34.5,34.51,34.4,34.45,57500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":554,"percent_change":828,"volume":878,"transactions":9,"vwap":1070},"2026-03-16",34.37,34.38,34.28,34.33,{"date":1072,"open":981,"high":981,"low":1073,"close":1025,"change":229,"percent_change":404,"volume":1074,"transactions":9,"vwap":1025},"2026-03-13",34.11,28800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":993,"change":256,"percent_change":1079,"volume":748,"transactions":9,"vwap":993},"2026-03-12",34.49,34.18,-0.78,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1082,"change":1085,"percent_change":208,"volume":1086,"transactions":9,"vwap":1082},"2026-03-11",34.47,34.52,34.36,0.02,33800,{"date":1088,"open":992,"high":1089,"low":992,"close":1063,"change":208,"percent_change":209,"volume":1090,"transactions":9,"vwap":1063},"2026-03-10",34.62,51300,{"date":1092,"open":979,"high":1093,"low":1018,"close":981,"change":81,"percent_change":499,"volume":1094,"transactions":9,"vwap":981},"2026-03-09",34.41,71100,{"date":1096,"open":1027,"high":1097,"low":1027,"close":994,"change":111,"percent_change":1098,"volume":1099,"transactions":9,"vwap":994},"2026-03-06",34.31,-0.49,49300,{"date":1101,"open":1102,"high":1102,"low":974,"close":980,"change":696,"percent_change":1103,"volume":1104,"transactions":9,"vwap":980},"2026-03-05",34.7,-0.55,69300,{"date":1106,"open":1089,"high":1107,"low":973,"close":1108,"change":801,"percent_change":136,"volume":1109,"transactions":9,"vwap":1108},"2026-03-04",34.63,34.61,39000,{"date":1111,"open":1060,"high":1060,"low":1000,"close":1063,"change":794,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1063},"2026-03-03",-1.01,337900,{"date":1115,"open":1102,"high":957,"low":1116,"close":950,"change":349,"percent_change":1117,"volume":1118,"transactions":9,"vwap":950},"2026-03-02",34.69,-0.29,147700,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":219,"percent_change":579,"volume":1124,"transactions":9,"vwap":1123},"2026-02-27",34.96,34.82,34.9,75700,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":789,"percent_change":229,"volume":1130,"transactions":9,"vwap":1129},"2026-02-26",35,34.83,34.98,37700,{"date":1132,"open":1129,"high":1133,"low":1134,"close":1127,"change":81,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-02-25",35.02,34.93,0.4,54500,{"date":1138,"open":956,"high":1139,"low":963,"close":956,"change":209,"percent_change":51,"volume":1140,"transactions":9,"vwap":956},"2026-02-24",34.88,159800,{"date":1142,"open":1128,"high":964,"low":1143,"close":1116,"change":111,"percent_change":1098,"volume":1144,"transactions":9,"vwap":1116},"2026-02-23",34.67,42100,{"date":1146,"open":1147,"high":1123,"low":1147,"close":956,"change":246,"percent_change":431,"volume":1148,"transactions":9,"vwap":956},"2026-02-20",34.58,47300,{"date":1150,"open":1147,"high":968,"low":1147,"close":968,"change":805,"percent_change":218,"volume":1151,"transactions":9,"vwap":968},"2026-02-19",86500,{"date":1153,"open":1154,"high":956,"low":1155,"close":963,"change":801,"percent_change":136,"volume":1156,"transactions":9,"vwap":963},"2026-02-18",34.56,34.43,80200,{"date":1158,"open":1159,"high":1160,"low":1063,"close":1161,"change":218,"percent_change":291,"volume":1162,"transactions":9,"vwap":1161},"2026-02-17",34.46,34.66,34.59,78800,{"date":1164,"open":973,"high":1102,"low":1062,"close":1089,"change":366,"percent_change":887,"volume":1165,"transactions":9,"vwap":1089},"2026-02-13",99700,{"date":1167,"open":956,"high":956,"low":1061,"close":1168,"change":579,"percent_change":713,"volume":1169,"transactions":9,"vwap":1168},"2026-02-12",34.54,41300,{"date":1171,"open":1172,"high":1128,"low":1173,"close":1174,"change":208,"percent_change":209,"volume":1175,"transactions":9,"vwap":1174},"2026-02-11",34.72,34.64,34.77,141100,{"date":1177,"open":968,"high":950,"low":1089,"close":1178,"change":21,"percent_change":246,"volume":1179,"transactions":9,"vwap":1178},"2026-02-10",34.71,61500,{"date":1181,"open":1168,"high":1172,"low":1060,"close":1143,"change":81,"percent_change":499,"volume":1182,"transactions":9,"vwap":1143},"2026-02-09",36000,{"date":1184,"open":1038,"high":1185,"low":1038,"close":1185,"change":499,"percent_change":116,"volume":1186,"transactions":9,"vwap":1185},"2026-02-06",34.53,69500,{"date":1188,"open":1189,"high":974,"low":1189,"close":1000,"change":238,"percent_change":1056,"volume":1190,"transactions":9,"vwap":1000},"2026-02-05",34.080002,68700,{"date":1192,"open":1084,"high":1061,"low":1026,"close":1070,"change":640,"percent_change":794,"volume":1193,"transactions":9,"vwap":1070},"2026-02-04",182500,{"date":1195,"open":973,"high":1154,"low":1196,"close":1063,"change":208,"percent_change":209,"volume":1197,"transactions":9,"vwap":1063},"2026-02-03",34.26,108900,{"date":1199,"open":1093,"high":1155,"low":1054,"close":981,"change":489,"percent_change":988,"volume":1200,"transactions":9,"vwap":981},"2026-02-02",89000,{"date":1202,"open":1061,"high":1061,"low":1078,"close":1054,"change":641,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1054},"2026-01-30",-0.95,50200,{"date":1206,"open":1102,"high":1178,"low":980,"close":1089,"change":805,"percent_change":218,"volume":1207,"transactions":9,"vwap":1089},"2026-01-29",200700,{"date":1209,"open":1185,"high":1107,"low":1185,"close":1107,"change":596,"percent_change":708,"volume":1210,"transactions":9,"vwap":1107},"2026-01-28",40900,{"date":1212,"open":1070,"high":1213,"low":1070,"close":1154,"change":209,"percent_change":51,"volume":1214,"transactions":9,"vwap":1154},"2026-01-27",34.57,34100,{"date":1216,"open":1062,"high":1159,"low":981,"close":981,"change":274,"percent_change":274,"volume":1217,"transactions":9,"vwap":981},"2026-01-26",59200,{"date":1219,"open":981,"high":975,"low":1097,"close":981,"change":274,"percent_change":274,"volume":1220,"transactions":9,"vwap":981},"2026-01-23",64800,{"date":1222,"open":974,"high":980,"low":974,"close":981,"change":246,"percent_change":431,"volume":1223,"transactions":9,"vwap":981},"2026-01-22",55300,{"date":1225,"open":993,"high":1070,"low":1025,"close":974,"change":554,"percent_change":828,"volume":1226,"transactions":9,"vwap":974},"2026-01-21",56500,{"date":1228,"open":1000,"high":1050,"low":1039,"close":1189,"change":712,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1189},"2026-01-20",-0.7,51200,{"date":1232,"open":1078,"high":1070,"low":1078,"close":1233,"change":274,"percent_change":274,"volume":1234,"transactions":9,"vwap":1233},"2026-01-16",34.32,52800,{"date":1236,"open":1028,"high":981,"low":1028,"close":1233,"change":374,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1233},"2026-01-15",0.26,97700,{"date":1240,"open":1039,"high":979,"low":1039,"close":979,"change":943,"percent_change":374,"volume":1241,"transactions":9,"vwap":979},"2026-01-14",76300,{"date":1243,"open":994,"high":994,"low":1038,"close":993,"change":789,"percent_change":229,"volume":1148,"transactions":9,"vwap":993},"2026-01-13",{"date":1245,"open":1246,"high":1051,"low":1246,"close":1051,"change":366,"percent_change":887,"volume":1247,"transactions":9,"vwap":1051},"2026-01-12",34.13,66400,{"date":1249,"open":1038,"high":1038,"low":1250,"close":1025,"change":498,"percent_change":762,"volume":1251,"transactions":9,"vwap":1025},"2026-01-09",34.040001,49400,{"date":1253,"open":1033,"high":1012,"low":1033,"close":1254,"change":1085,"percent_change":208,"volume":1255,"transactions":9,"vwap":1254},"2026-01-08",33.99,87100,{"date":1257,"open":1078,"high":1078,"low":1258,"close":1259,"change":111,"percent_change":864,"volume":780,"transactions":9,"vwap":1259},"2026-01-07",33.95,33.97,{"date":1261,"open":1262,"high":1025,"low":1262,"close":1025,"change":887,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1025},"2026-01-06",33.63,0.68,211600,{"date":1266,"open":1267,"high":1258,"low":1268,"close":1269,"change":209,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-05",33.89,33.87,33.91,0.5,245000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":887,"percent_change":547,"volume":1278,"transactions":9,"vwap":1277},"2026-01-02",33.67,33.75,33.64,33.74,106600,{"date":1280,"open":1276,"high":1276,"low":1281,"close":1281,"change":349,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-31",33.51,-0.3,79500,{"date":1285,"open":1286,"high":1274,"low":1287,"close":1287,"change":864,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-30",33.65,33.61,-1.47,65500,{"date":1291,"open":1025,"high":1025,"low":1189,"close":1073,"change":621,"percent_change":767,"volume":1292,"transactions":9,"vwap":1073},"2025-12-29",126200,{"date":1294,"open":985,"high":993,"low":1038,"close":1078,"change":520,"percent_change":943,"volume":1295,"transactions":9,"vwap":1078},"2025-12-26",39300,{"date":1297,"open":1254,"high":1078,"low":1254,"close":985,"change":189,"percent_change":498,"volume":931,"transactions":9,"vwap":985},"2025-12-24",{"date":1299,"open":1012,"high":1025,"low":1012,"close":1000,"change":21,"percent_change":246,"volume":1300,"transactions":9,"vwap":1000},"2025-12-23",80500,{"date":1302,"open":1189,"high":1000,"low":1189,"close":1189,"change":21,"percent_change":246,"volume":1303,"transactions":9,"vwap":1189},"2025-12-22",1963200,{"date":1305,"open":1037,"high":1306,"low":1259,"close":1250,"change":801,"percent_change":126,"volume":1307,"transactions":9,"vwap":1250},"2025-12-19",34.049999,41500,{"date":1309,"open":1268,"high":1258,"low":1045,"close":1310,"change":299,"percent_change":199,"volume":1311,"transactions":9,"vwap":1310},"2025-12-18",33.88,69000,{"date":1313,"open":1310,"high":1267,"low":1005,"close":1275,"change":310,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1275},"2025-12-17",-0.32,56900,{"date":1317,"open":1044,"high":1033,"low":1044,"close":1318,"change":789,"percent_change":229,"volume":1319,"transactions":9,"vwap":1318},"2025-12-16",33.86,44700,{"date":1321,"open":1322,"high":1322,"low":1310,"close":1310,"change":229,"percent_change":404,"volume":1323,"transactions":9,"vwap":1310},"2025-12-15",34.07,86000,{"date":1325,"open":1019,"high":1025,"low":1032,"close":999,"change":404,"percent_change":1326,"volume":1327,"transactions":9,"vwap":999},"2025-12-12",-0.53,37300,{"date":1329,"open":1073,"high":1028,"low":1037,"close":1000,"change":596,"percent_change":1040,"volume":1330,"transactions":9,"vwap":1000},"2025-12-11",118100,{"date":1332,"open":1333,"high":1000,"low":1333,"close":1306,"change":299,"percent_change":995,"volume":1334,"transactions":9,"vwap":1306},"2025-12-10",33.72,60800,{"date":1336,"open":1005,"high":1259,"low":1005,"close":1032,"change":21,"percent_change":246,"volume":1337,"transactions":9,"vwap":1032},"2025-12-09",40600,{"date":1339,"open":1340,"high":999,"low":1340,"close":1310,"change":805,"percent_change":218,"volume":1341,"transactions":9,"vwap":1310},"2025-12-08",33.8,53200,{"date":1343,"open":1269,"high":987,"low":1267,"close":1267,"change":21,"percent_change":246,"volume":1344,"transactions":9,"vwap":1267},"2025-12-05",229700,{"date":1346,"open":1347,"high":1267,"low":1347,"close":1045,"change":520,"percent_change":943,"volume":1348,"transactions":9,"vwap":1045},"2025-12-04",33.81,21700,{"date":1350,"open":1044,"high":1351,"low":1014,"close":1351,"change":596,"percent_change":1040,"volume":1352,"transactions":9,"vwap":1351},"2025-12-03",33.84,51700,{"date":1354,"open":1277,"high":1355,"low":1333,"close":1044,"change":189,"percent_change":498,"volume":1144,"transactions":9,"vwap":1044},"2025-12-02",33.79,{"date":1357,"open":1281,"high":1355,"low":1281,"close":1333,"change":310,"percent_change":641,"volume":680,"transactions":9,"vwap":1333},"2025-12-01",{"date":1359,"open":1277,"high":1006,"low":1277,"close":1006,"change":22,"percent_change":247,"volume":1360,"transactions":9,"vwap":1006},"2025-11-28",29600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1333,"change":801,"percent_change":44,"volume":1365,"transactions":9,"vwap":1333},"2025-11-26",33.4,33.76,77500,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":299,"percent_change":199,"volume":1370,"transactions":9,"vwap":1369},"2025-11-25",33.26,33.56,103200,{"date":1372,"open":1373,"high":1374,"low":1368,"close":1374,"change":708,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-11-24",33.36,33.43,0.6,351800,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":246,"percent_change":300,"volume":1382,"transactions":9,"vwap":1381},"2025-11-21",33.0099983,33.29,33.23,25100,{"date":1384,"open":1385,"high":1369,"low":1386,"close":1386,"change":256,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-11-20",33.41,33.11,-0.81,47700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1391,"change":520,"percent_change":943,"volume":1394,"transactions":9,"vwap":1391},"2025-11-19",33.38,33.47,33.31,93200,{"date":1396,"open":1397,"high":1398,"low":25,"close":1399,"change":309,"percent_change":640,"volume":1400,"transactions":9,"vwap":1399},"2025-11-18",33.2,33.44,33.37,92600,{"date":1402,"open":1403,"high":1404,"low":1399,"close":1385,"change":386,"percent_change":440,"volume":1405,"transactions":9,"vwap":1385},"2025-11-17",33.55,33.59,67100,{"date":1407,"open":1408,"high":1286,"low":1409,"close":1403,"change":218,"percent_change":291,"volume":748,"transactions":9,"vwap":1403},"2025-11-14",33.54,33.49,{"date":1411,"open":1318,"high":1318,"low":1369,"close":1412,"change":1282,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-13",33.58,-0.89,40200,{"date":1416,"open":1018,"high":1018,"low":1318,"close":1310,"change":309,"percent_change":640,"volume":1417,"transactions":9,"vwap":1310},"2025-11-12",21600,{"date":1419,"open":1044,"high":1032,"low":1044,"close":1032,"change":520,"percent_change":943,"volume":1420,"transactions":9,"vwap":1032},"2025-11-11",117200,{"date":1422,"open":1001,"high":1032,"low":1001,"close":1269,"change":887,"percent_change":1263,"volume":1029,"transactions":9,"vwap":1269},"2025-11-10",{"date":1424,"open":1412,"high":1425,"low":1392,"close":1425,"change":21,"percent_change":246,"volume":1426,"transactions":9,"vwap":1425},"2025-11-07",33.68,28000,{"date":1428,"open":1006,"high":1006,"low":1007,"close":1276,"change":696,"percent_change":768,"volume":1429,"transactions":9,"vwap":1276},"2025-11-06",244600,{"date":1431,"open":1333,"high":1045,"low":1013,"close":1006,"change":209,"percent_change":95,"volume":1432,"transactions":9,"vwap":1006},"2025-11-05",390700,{"date":1434,"open":1435,"high":1340,"low":1435,"close":1435,"change":540,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-11-04",33.66,-0.65,25700,{"date":1439,"open":1340,"high":1032,"low":1340,"close":1310,"change":1085,"percent_change":208,"volume":1440,"transactions":9,"vwap":1310},"2025-11-03",30800,{"date":1442,"open":1268,"high":1443,"low":1340,"close":1318,"change":805,"percent_change":218,"volume":1444,"transactions":9,"vwap":1318},"2025-10-31",33.96,134600,{"date":1446,"open":1443,"high":1443,"low":1351,"close":1268,"change":219,"percent_change":712,"volume":1447,"transactions":9,"vwap":1268},"2025-10-30",172300,{"date":1449,"open":1033,"high":1189,"low":1033,"close":1258,"change":805,"percent_change":218,"volume":1450,"transactions":9,"vwap":1258},"2025-10-29",26900,{"date":1452,"open":987,"high":1037,"low":1443,"close":1443,"change":621,"percent_change":238,"volume":680,"transactions":9,"vwap":1443},"2025-10-28",{"date":1454,"open":1033,"high":1306,"low":1033,"close":1037,"change":208,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1037},"2025-10-27",0.18,25200,{"date":1458,"open":1269,"high":987,"low":1269,"close":1259,"change":299,"percent_change":995,"volume":1459,"transactions":9,"vwap":1259},"2025-10-24",32300,{"date":1461,"open":1364,"high":1033,"low":1364,"close":1351,"change":366,"percent_change":106,"volume":1462,"transactions":9,"vwap":1351},"2025-10-23",31500,{"date":1464,"open":987,"high":987,"low":1435,"close":1364,"change":219,"percent_change":712,"volume":1465,"transactions":9,"vwap":1364},"2025-10-22",27700,{"date":1467,"open":999,"high":999,"low":1347,"close":1351,"change":229,"percent_change":404,"volume":1465,"transactions":9,"vwap":1351},"2025-10-21",{"date":1469,"open":1005,"high":1032,"low":1005,"close":1033,"change":801,"percent_change":126,"volume":1470,"transactions":9,"vwap":1033},"2025-10-20",18300,{"date":1472,"open":1014,"high":1364,"low":1435,"close":1277,"change":789,"percent_change":229,"volume":1473,"transactions":9,"vwap":1277},"2025-10-17",122600,{"date":1475,"open":1340,"high":1033,"low":1014,"close":1364,"change":790,"percent_change":341,"volume":1476,"transactions":9,"vwap":1364},"2025-10-16",54900,{"date":1478,"open":1277,"high":1318,"low":1333,"close":1347,"change":22,"percent_change":247,"volume":1479,"transactions":9,"vwap":1347},"2025-10-15",32500,{"date":1481,"open":1014,"high":1044,"low":1482,"close":1008,"change":1085,"percent_change":208,"volume":1483,"transactions":9,"vwap":1008},"2025-10-14",33.46,24200,{"date":1485,"open":1435,"high":1013,"low":1408,"close":1425,"change":247,"percent_change":1486,"volume":1456,"transactions":9,"vwap":1425},"2025-10-13",0.99,{"date":1488,"open":1340,"high":1340,"low":1489,"close":1490,"change":649,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-10-10",33.34,33.35,-1.16,68500,{"date":1494,"open":1269,"high":1269,"low":1008,"close":1277,"change":621,"percent_change":238,"volume":1495,"transactions":9,"vwap":1277},"2025-10-09",22500,{"date":1497,"open":1274,"high":1351,"low":1274,"close":1347,"change":596,"percent_change":1040,"volume":1498,"transactions":9,"vwap":1347},"2025-10-08",85300,{"date":1500,"open":1020,"high":1318,"low":1008,"close":1277,"change":219,"percent_change":712,"volume":1501,"transactions":9,"vwap":1277},"2025-10-07",20400,{"date":1503,"open":1351,"high":1318,"low":1340,"close":1020,"change":489,"percent_change":664,"volume":1504,"transactions":9,"vwap":1020},"2025-10-06",51100,{"date":1506,"open":1267,"high":1267,"low":1333,"close":1333,"change":274,"percent_change":274,"volume":1507,"transactions":9,"vwap":1333},"2025-10-03",20700,{"date":1509,"open":1351,"high":1351,"low":1274,"close":1333,"change":208,"percent_change":1455,"volume":1510,"transactions":9,"vwap":1333},"2025-10-02",982700,{"date":1512,"open":1277,"high":1189,"low":1513,"close":1435,"change":943,"percent_change":374,"volume":1514,"transactions":9,"vwap":1435},"2025-10-01",33.57,20800,{"date":1516,"open":1281,"high":1262,"low":1281,"close":1262,"change":943,"percent_change":374,"volume":1517,"transactions":9,"vwap":1262},"2025-09-30",30500,{"date":1519,"open":1369,"high":1262,"low":1369,"close":1007,"change":21,"percent_change":246,"volume":1520,"transactions":9,"vwap":1007},"2025-09-29",30400,{"date":1522,"open":1276,"high":1276,"low":1281,"close":1369,"change":21,"percent_change":246,"volume":1523,"transactions":9,"vwap":1369},"2025-09-26",87900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":790,"percent_change":341,"volume":1530,"transactions":9,"vwap":1529},"2025-09-25",33.45,33.53,33.42,33.52,72600,{"date":1532,"open":1262,"high":1425,"low":1403,"close":1513,"change":621,"percent_change":238,"volume":1533,"transactions":9,"vwap":1513},"2025-09-24",35300,{"date":1535,"open":1287,"high":1275,"low":1287,"close":1276,"change":309,"percent_change":640,"volume":850,"transactions":9,"vwap":1276},"2025-09-23",{"date":1537,"open":1412,"high":1013,"low":1412,"close":1425,"change":943,"percent_change":374,"volume":1538,"transactions":9,"vwap":1425},"2025-09-22",42200,{"date":1540,"open":1262,"high":1286,"low":1404,"close":1286,"change":520,"percent_change":943,"volume":1541,"transactions":9,"vwap":1286},"2025-09-19",19300,{"date":1543,"open":1318,"high":1318,"low":1369,"close":1276,"change":374,"percent_change":282,"volume":1465,"transactions":9,"vwap":1276},"2025-09-18",{"date":1545,"open":1403,"high":1287,"low":1527,"close":1403,"change":274,"percent_change":274,"volume":1546,"transactions":9,"vwap":1403},"2025-09-17",80000,{"date":1548,"open":1425,"high":1425,"low":1281,"close":1403,"change":789,"percent_change":229,"volume":1549,"transactions":9,"vwap":1403},"2025-09-16",22800,{"date":1551,"open":1281,"high":1404,"low":1281,"close":1513,"change":366,"percent_change":106,"volume":1552,"transactions":9,"vwap":1513},"2025-09-15",40700,{"date":1554,"open":1409,"high":1529,"low":1398,"close":1409,"change":805,"percent_change":218,"volume":1555,"transactions":9,"vwap":1409},"2025-09-12",18800,{"date":1557,"open":1528,"high":1281,"low":1528,"close":1558,"change":498,"percent_change":58,"volume":1559,"transactions":9,"vwap":1558},"2025-09-11",33.5,20200,{"date":1561,"open":1363,"high":1363,"low":1562,"close":1490,"change":374,"percent_change":282,"volume":1563,"transactions":9,"vwap":1490},"2025-09-10",33.3,9200,{"date":1565,"open":1368,"high":1380,"low":1566,"close":1368,"change":520,"percent_change":943,"volume":1567,"transactions":9,"vwap":1368},"2025-09-09",33.21,13300,{"date":1569,"open":1403,"high":1403,"low":1570,"close":1571,"change":22,"percent_change":247,"volume":1495,"transactions":9,"vwap":1571},"2025-09-08",33.18,33.25,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":208,"percent_change":1455,"volume":1577,"transactions":9,"vwap":1576},"2025-09-05",33.27,33.07,33.14,23900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":596,"percent_change":1040,"volume":1584,"transactions":9,"vwap":1583},"2025-09-04",32.99,33.09,32.93,33.080002,25900,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1379,"change":805,"percent_change":218,"volume":1589,"transactions":9,"vwap":1379},"2025-09-03",32.97,33.049999,15200,{"date":1591,"open":1592,"high":1574,"low":1593,"close":1592,"change":805,"percent_change":218,"volume":1594,"transactions":9,"vwap":1592},"2025-09-02",33.02,32.9,24800,{"date":1596,"open":25,"high":1575,"low":25,"close":1597,"change":219,"percent_change":712,"volume":1598,"transactions":9,"vwap":1597},"2025-08-29",33.029999,16400,{"date":1600,"open":1397,"high":1397,"low":1601,"close":1386,"change":520,"percent_change":943,"volume":1602,"transactions":9,"vwap":1386},"2025-08-28",33.060001,21400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":21,"percent_change":246,"volume":1607,"transactions":9,"vwap":1606},"2025-08-27",32.91,33.099998,44500,{"date":1609,"open":1610,"high":1575,"low":1592,"close":1601,"change":1085,"percent_change":208,"volume":1611,"transactions":9,"vwap":1601},"2025-08-26",33.040001,16600,{"date":1613,"open":1606,"high":1386,"low":1597,"close":1610,"change":291,"percent_change":256,"volume":1614,"transactions":9,"vwap":1610},"2025-08-25",22000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":988,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-08-22",32.87,33.13,0.88,198100,{"date":1622,"open":1582,"high":1582,"low":1623,"close":1624,"change":218,"percent_change":291,"volume":935,"transactions":9,"vwap":1624},"2025-08-21",32.79,32.84,{"date":1626,"open":1627,"high":1617,"low":1627,"close":1617,"change":1085,"percent_change":208,"volume":1628,"transactions":9,"vwap":1617},"2025-08-20",32.77,20600,{"date":1630,"open":1605,"high":1606,"low":1631,"close":1632,"change":621,"percent_change":238,"volume":1633,"transactions":9,"vwap":1632},"2025-08-19",32.83,32.85,21000,{"date":1635,"open":1631,"high":1636,"low":1631,"close":1636,"change":208,"percent_change":1455,"volume":1637,"transactions":9,"vwap":1636},"2025-08-18",32.92,33200,{"date":1639,"open":1632,"high":1640,"low":1631,"close":1641,"change":218,"percent_change":291,"volume":1642,"transactions":9,"vwap":1641},"2025-08-15",32.88,32.86,19000,{"date":1644,"open":1580,"high":1580,"low":1645,"close":1646,"change":229,"percent_change":404,"volume":1647,"transactions":9,"vwap":1646},"2025-08-14",32.82,32.89,26500,{"date":1649,"open":1368,"high":1368,"low":1617,"close":1650,"change":374,"percent_change":282,"volume":1651,"transactions":9,"vwap":1650},"2025-08-13",32.95,42400,{"date":1653,"open":1286,"high":1286,"low":1654,"close":1641,"change":1455,"percent_change":157,"volume":1655,"transactions":9,"vwap":1641},"2025-08-12",32.75,25300,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":520,"percent_change":943,"volume":1661,"transactions":9,"vwap":1660},"2025-08-11",32.73,32.67,32.68,32900,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1659,"change":274,"percent_change":274,"volume":1666,"transactions":9,"vwap":1659},"2025-08-08",32.74,32.66,14500,{"date":1668,"open":1623,"high":1623,"low":1669,"close":1659,"change":366,"percent_change":375,"volume":1670,"transactions":9,"vwap":1659},"2025-08-07",32.61,65200,{"date":1672,"open":1673,"high":1669,"low":1674,"close":1673,"change":21,"percent_change":246,"volume":1675,"transactions":9,"vwap":1673},"2025-08-06",32.59,32.57,17800,{"date":1677,"open":1660,"high":1660,"low":1678,"close":1679,"change":789,"percent_change":229,"volume":1680,"transactions":9,"vwap":1679},"2025-08-05",32.52,32.55,38600,{"date":1682,"open":1683,"high":1627,"low":1683,"close":1674,"change":21,"percent_change":246,"volume":1684,"transactions":9,"vwap":1674},"2025-08-04",32.48,65700,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":805,"percent_change":218,"volume":1690,"transactions":9,"vwap":1689},"2025-08-01",32.56,32.35,32.53,39900,{"date":1692,"open":1673,"high":1693,"low":1694,"close":1694,"change":621,"percent_change":238,"volume":1695,"transactions":9,"vwap":1694},"2025-07-31",32.65,32.54,40100,{"date":1697,"open":1687,"high":1698,"low":1687,"close":1669,"change":309,"percent_change":640,"volume":1699,"transactions":9,"vwap":1669},"2025-07-30",32.81,225000,{"date":1701,"open":1698,"high":1698,"low":1702,"close":1693,"change":789,"percent_change":229,"volume":1703,"transactions":9,"vwap":1693},"2025-07-29",32.62,445400,{"date":1705,"open":1669,"high":1706,"low":1669,"close":1659,"change":805,"percent_change":218,"volume":1426,"transactions":9,"vwap":1659},"2025-07-28",32.69,{"date":1708,"open":1679,"high":1706,"low":1679,"close":1660,"change":943,"percent_change":374,"volume":1709,"transactions":9,"vwap":1660},"2025-07-25",27800,{"date":1711,"open":1627,"high":1627,"low":1693,"close":1693,"change":219,"percent_change":712,"volume":1712,"transactions":9,"vwap":1693},"2025-07-24",28500,{"date":1714,"open":1631,"high":1631,"low":1659,"close":1658,"change":489,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1658},"2025-07-23",0.31,14200,{"date":1718,"open":1702,"high":1719,"low":1679,"close":1719,"change":1085,"percent_change":208,"volume":1637,"transactions":9,"vwap":1719},"2025-07-22",32.63,{"date":1721,"open":1689,"high":1660,"low":1689,"close":1669,"change":189,"percent_change":498,"volume":1651,"transactions":9,"vwap":1669},"2025-07-21",{"date":1723,"open":1724,"high":1724,"low":1679,"close":1687,"change":218,"percent_change":291,"volume":1725,"transactions":9,"vwap":1687},"2025-07-18",32.64,18600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1673,"change":596,"percent_change":88,"volume":1731,"transactions":9,"vwap":1673},"2025-07-17",32.41,32.6,32.32,252800,{"date":1733,"open":1719,"high":1719,"low":1734,"close":1678,"change":596,"percent_change":88,"volume":1735,"transactions":9,"vwap":1678},"2025-07-16",32.42,11300,{"date":1737,"open":1694,"high":1694,"low":1738,"close":1738,"change":229,"percent_change":404,"volume":1234,"transactions":9,"vwap":1738},"2025-07-15",32.45,{"date":1740,"open":1741,"high":1689,"low":1742,"close":1743,"change":21,"percent_change":246,"volume":1450,"transactions":9,"vwap":1743},"2025-07-14",32.47,32.46,32.51,{"date":1745,"open":1743,"high":1743,"low":1742,"close":1741,"change":219,"percent_change":292,"volume":1746,"transactions":9,"vwap":1741},"2025-07-11",56400,{"date":1748,"open":1689,"high":1719,"low":1743,"close":1679,"change":943,"percent_change":374,"volume":1602,"transactions":9,"vwap":1679},"2025-07-10",{"date":1750,"open":1738,"high":1678,"low":1751,"close":1678,"change":22,"percent_change":80,"volume":1752,"transactions":9,"vwap":1678},"2025-07-09",32.44,31200,{"date":1754,"open":1728,"high":1751,"low":1755,"close":1728,"change":1085,"percent_change":208,"volume":1756,"transactions":9,"vwap":1728},"2025-07-08",32.39,32200,{"date":1758,"open":1694,"high":1694,"low":1759,"close":1755,"change":219,"percent_change":292,"volume":1760,"transactions":9,"vwap":1755},"2025-07-07",32.34,38100,{"date":1762,"open":1734,"high":1743,"low":1734,"close":1741,"change":596,"percent_change":88,"volume":1763,"transactions":9,"vwap":1741},"2025-07-03",13700,{"date":1765,"open":1766,"high":1728,"low":1767,"close":1768,"change":374,"percent_change":737,"volume":1769,"transactions":9,"vwap":1768},"2025-07-02",32.36,32.21,32.4,19500,{"date":1771,"open":1772,"high":1688,"low":1773,"close":1774,"change":805,"percent_change":218,"volume":1775,"transactions":9,"vwap":1774},"2025-07-01",32.17,32.049999,32.31,103400,{"date":1777,"open":1734,"high":1734,"low":1778,"close":1730,"change":943,"percent_change":374,"volume":1417,"transactions":9,"vwap":1730},"2025-06-30",32.29,{"date":1780,"open":1774,"high":1688,"low":1781,"close":1778,"change":1085,"percent_change":208,"volume":1782,"transactions":9,"vwap":1778},"2025-06-27",32.25,30600,{"date":1784,"open":1785,"high":1581,"low":1785,"close":1786,"change":81,"percent_change":762,"volume":1450,"transactions":9,"vwap":1786},"2025-06-26",32.07,32.27,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":218,"percent_change":291,"volume":952,"transactions":9,"vwap":1791},"2025-06-25",32.19,32.11,32.13,{"date":1793,"open":1794,"high":1658,"low":1794,"close":1795,"change":246,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-06-24",32.0099983,32.16,0.37,55600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":246,"percent_change":995,"volume":1804,"transactions":9,"vwap":1803},"2025-06-23",31.95,32.060001,31.91,32.040001,26100,{"date":1806,"open":1802,"high":1807,"low":1802,"close":1808,"change":229,"percent_change":696,"volume":1417,"transactions":9,"vwap":1808},"2025-06-20",32.02,31.92,{"date":1810,"open":1811,"high":1773,"low":1811,"close":1811,"change":520,"percent_change":943,"volume":1812,"transactions":9,"vwap":1811},"2025-06-18",31.98,30700,{"date":1814,"open":1808,"high":1815,"low":1816,"close":1817,"change":640,"percent_change":613,"volume":873,"transactions":9,"vwap":1817},"2025-06-17",32.029999,31.81,31.97,{"date":1819,"open":1794,"high":1820,"low":1794,"close":1821,"change":801,"percent_change":1270,"volume":1822,"transactions":9,"vwap":1821},"2025-06-16",32.099998,32.09,324500,{"date":1824,"open":1825,"high":1807,"low":1808,"close":1826,"change":341,"percent_change":671,"volume":1827,"transactions":9,"vwap":1826},"2025-06-13",31.96,31.93,89200,{"date":1829,"open":1801,"high":1790,"low":1801,"close":1830,"change":789,"percent_change":229,"volume":798,"transactions":9,"vwap":1830},"2025-06-12",32.080002,{"date":1832,"open":1833,"high":1834,"low":1830,"close":1820,"change":805,"percent_change":218,"volume":1029,"transactions":9,"vwap":1820},"2025-06-11",32.15,32.18,{"date":1836,"open":1837,"high":1724,"low":1821,"close":1790,"change":274,"percent_change":274,"volume":1838,"transactions":9,"vwap":1790},"2025-06-10",32.12,39700,{"date":1840,"open":1830,"high":1841,"low":1801,"close":1790,"change":21,"percent_change":246,"volume":1842,"transactions":9,"vwap":1790},"2025-06-09",32.14,48200,{"date":1844,"open":1833,"high":1833,"low":1807,"close":1785,"change":366,"percent_change":375,"volume":1845,"transactions":9,"vwap":1785},"2025-06-06",91700,{"date":1847,"open":1803,"high":1803,"low":1848,"close":1849,"change":1085,"percent_change":208,"volume":1144,"transactions":9,"vwap":1849},"2025-06-05",31.94,31.99,{"date":1851,"open":1811,"high":1849,"low":1802,"close":1817,"change":366,"percent_change":375,"volume":1852,"transactions":9,"vwap":1817},"2025-06-04",96000,{"date":1854,"open":1855,"high":1802,"low":1856,"close":1857,"change":208,"percent_change":554,"volume":1858,"transactions":9,"vwap":1857},"2025-06-03",31.83,31.82,31.89,31900,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1855,"change":274,"percent_change":274,"volume":1863,"transactions":9,"vwap":1855},"2025-06-02",31.78,31.85,137700,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1855,"change":805,"percent_change":218,"volume":1868,"transactions":9,"vwap":1855},"2025-05-30",31.71,31.84,50400,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1867,"change":943,"percent_change":374,"volume":1873,"transactions":9,"vwap":1867},"2025-05-29",32,31.76,46900,{"date":1875,"open":1825,"high":1801,"low":1816,"close":1816,"change":325,"percent_change":864,"volume":1876,"transactions":9,"vwap":1816},"2025-05-28",176100,{"date":1878,"open":1841,"high":1841,"low":1879,"close":1817,"change":1040,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1817},"2025-05-27",31.77,0.66,74900,{"date":1883,"open":1884,"high":1879,"low":1884,"close":1872,"change":218,"percent_change":291,"volume":1885,"transactions":9,"vwap":1872},"2025-05-23",31.62,21900,{"date":1887,"open":1888,"high":1816,"low":1889,"close":1888,"change":805,"percent_change":218,"volume":878,"transactions":9,"vwap":1888},"2025-05-22",31.79,31.69,{"date":1891,"open":1892,"high":1848,"low":1893,"close":1894,"change":111,"percent_change":1326,"volume":1895,"transactions":9,"vwap":1894},"2025-05-21",31.88,31.7,31.8,38800,{"date":1897,"open":1794,"high":1794,"low":1802,"close":1817,"change":218,"percent_change":291,"volume":727,"transactions":9,"vwap":1817},"2025-05-20",{"date":1899,"open":1802,"high":1871,"low":1866,"close":1871,"change":274,"percent_change":274,"volume":1337,"transactions":9,"vwap":1871},"2025-05-19",{"date":1901,"open":1800,"high":1871,"low":1902,"close":1871,"change":366,"percent_change":375,"volume":723,"transactions":9,"vwap":1871},"2025-05-16",31.87,{"date":1904,"open":1905,"high":1808,"low":1866,"close":1808,"change":374,"percent_change":737,"volume":1906,"transactions":9,"vwap":1808},"2025-05-15",31.72,63100,{"date":1908,"open":1800,"high":1800,"low":1879,"close":1855,"change":790,"percent_change":325,"volume":1909,"transactions":9,"vwap":1855},"2025-05-14",34500,{"date":1911,"open":1889,"high":1892,"low":1889,"close":1892,"change":80,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1892},"2025-05-13",1.08,131300,{"date":1915,"open":1879,"high":1894,"low":1916,"close":1916,"change":189,"percent_change":801,"volume":1917,"transactions":9,"vwap":1916},"2025-05-12",31.54,108300,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":943,"percent_change":489,"volume":1923,"transactions":9,"vwap":1922},"2025-05-09",31.56,31.48,31.49,92100,{"date":1925,"open":1926,"high":1916,"low":1927,"close":1928,"change":943,"percent_change":489,"volume":1929,"transactions":9,"vwap":1928},"2025-05-08",31.5,31.43,31.46,100200,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1927,"change":520,"percent_change":943,"volume":1934,"transactions":9,"vwap":1927},"2025-05-07",31.36,31.45,34300,{"date":1936,"open":1928,"high":1937,"low":1938,"close":1939,"change":309,"percent_change":394,"volume":1940,"transactions":9,"vwap":1939},"2025-05-06",31.47,31.4,31.42,43200,{"date":1942,"open":1943,"high":1926,"low":1943,"close":1928,"change":805,"percent_change":218,"volume":1944,"transactions":9,"vwap":1928},"2025-05-05",31.34,141800,{"date":1946,"open":1926,"high":1926,"low":1938,"close":1937,"change":88,"percent_change":569,"volume":1947,"transactions":9,"vwap":1937},"2025-05-02",44000,{"date":1949,"open":1950,"high":1943,"low":1950,"close":1950,"change":1085,"percent_change":208,"volume":1951,"transactions":9,"vwap":1950},"2025-05-01",31.25,53900,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":789,"percent_change":229,"volume":1118,"transactions":9,"vwap":1956},"2025-04-30",31.040001,31.26,31.23,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1950,"change":596,"percent_change":88,"volume":1961,"transactions":9,"vwap":1950},"2025-04-29",31.12,31.29,81600,{"date":1963,"open":1964,"high":1956,"low":1965,"close":1966,"change":943,"percent_change":489,"volume":1334,"transactions":9,"vwap":1966},"2025-04-28",31.21,31.11,31.18,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":21,"percent_change":299,"volume":1972,"transactions":9,"vwap":1971},"2025-04-25",31.02,31.19,31.15,44600,{"date":180,"open":176,"high":1959,"low":176,"close":1965,"change":887,"percent_change":87,"volume":1974,"transactions":9,"vwap":1965},43300]