[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SXQG":3,"homepage-market-summary":24,"stock-historical-SXQG":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SXQG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ETC 6 Meridian Quality Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.24,34.18,34.2388,0.0012,0,215,34.32,29.1,3590.846869298805,98.5,1333,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},365,1,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},3412,1245502.564194,15.21,"2025-04-25",[176,179,186,196,206,217,227,237,246,254,263,272,281,290,299,308,318,328,337,345,355,363,374,382,392,398,406,413,421,429,437,443,450,458,467,475,485,492,498,505,515,522,528,536,546,554,564,573,581,588,596,603,611,620,628,636,644,652,659,668,676,684,690,697,703,708,713,718,724,730,735,742,747,755,761,765,769,776,783,788,793,799,807,814,821,828,835,840,846,854,859,864,869,875,879,883,888,895,901,908,914,918,922,929,934,938,943,947,951,955,961,969,975,983,988,992,997,1003,1009,1013,1017,1022,1030,1034,1039,1044,1049,1055,1059,1064,1069,1073,1079,1085,1090,1096,1101,1107,1112,1117,1121,1128,1135,1142,1151,1156,1162,1168,1175,1180,1185,1192,1198,1203,1210,1215,1219,1225,1232,1237,1242,1249,1254,1258,1263,1266,1270,1274,1279,1285,1288,1295,1300,1303,1305,1310,1316,1322,1328,1334,1342,1350,1353,1356,1359,1367,1371,1374,1379,1385,1392,1396,1402,1408,1413,1419,1422,1426,1430,1433,1439,1442,1447,1452,1459,1465,1470,1475,1481,1486,1491,1495,1499,1502,1507,1510,1515,1519,1523,1528,1534,1538,1544,1549,1555,1560,1563,1567,1572,1577,1582,1586,1590,1593,1596,1601,1606,1609,1616,1621,1626,1631,1637,1641,1645,1649,1656,1660,1665,1669,1673,1678,1683,1689,1693,1698,1702,1707,1711,1716,1720,1725,1730,1733,1739,1742,1747,1749,1752,1756,1761,1766,1770,1774,1777,1780,1784,1789,1794,1798,1802,1805,1810,1815,1818,1824,1827,1830,1835,1840,1843,1846,1851,1857,1862,1867,1872,1877,1883,1888,1890,1894,1899,1903,1907,1911,1917,1921,1926,1931,1935,1938,1941,1946,1950,1955,1958,1963,1967,1970,1974,1979,1985,1989,1992,1994,1999,2003,2007,2011,2015,2020,2024,2029,2033,2037,2041,2043,2048,2051,2053,2057,2061,2063,2068,2075,2079,2082,2086,2090,2095,2100,2105,2109,2114,2119,2123,2127,2130,2135,2141,2146,2152,2159,2165],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},16,34.2031,{"date":180,"open":19,"high":19,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-06",0.1888,0.55,2525.1843,26,34.31,{"date":187,"open":188,"high":189,"low":188,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",33.76,34.1,34.05,0.35,1.04,3560.1843,25,33.9431,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",33.67,33.74,33.7,0.01,0.03,5148.1843,69,33.6976,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",33.47,33.72,33.45,33.69,0.1211,0.36,6779.1843,32,33.4941,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",33.77,33.82,33.5689,-0.0129,-0.04,7251.1843,22,33.7704,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",33.465,33.5818,33.44,-0.0904,-0.27,4596.1843,29,33.4594,{"date":238,"open":239,"high":188,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",33.53,33.6722,-0.1339,-0.4,4954.1843,73,33.6776,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",33.8061,0.1252,0.37,28.1843,15,33.8137,{"date":255,"open":239,"high":256,"low":239,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",33.73,33.6809,0.0263,0.08,1421.1846,27,33.5702,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":110,"volume":269,"transactions":270,"vwap":271},"2026-09-23",33.6,33.6546,33.5501,-0.1076,2013.1843,24,33.5696,{"date":273,"open":198,"high":274,"low":198,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",33.78,33.7622,0.1268,0.38,1345.1843,19,33.6915,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",33.445,33.6354,0.5354,1.62,1407.1843,18,33.4609,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",32.97,33.1,0.0538,0.16,20199.1843,31,32.9916,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":297,"vwap":307},"2026-09-17",33,33.0462,32.98,0.3683,1.13,5487.1843,32.9818,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",32.91,32.59,32.6779,-0.0621,-0.19,4439.1843,38,32.8384,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",32.87,32.65,32.74,-0.1928,-0.59,23879.1843,123,32.7481,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":225,"vwap":336},"2026-09-14",32.78,32.9901,32.9328,0.3099,0.95,8557.1843,32.7928,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":288,"vwap":344},"2026-09-11",32.63,32.6229,0.1852,0.57,1355.1843,32.6288,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",32.37,32.5,32.4377,-0.1487,-0.46,5616.1843,36,32.4067,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",32.5864,-0.2718,-0.83,18.1843,17,32.6449,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",32.93,32.94,32.8,32.8582,-0.5516,-1.65,6309.1843,72,32.8835,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":301,"vwap":381},"2026-09-04",33.55,33.4098,-0.4402,-1.3,7939.154636,33.5184,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",33.61,33.88,33.85,0.4042,1.21,10862.1843,35,33.8255,{"date":393,"open":231,"high":394,"low":231,"close":394,"change":395,"percent_change":202,"volume":396,"transactions":252,"vwap":397},"2026-09-02",33.4458,0.0111,4216.1843,33.4401,{"date":399,"open":265,"high":265,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",33.4347,-0.362,-1.07,1321.3333,20,33.5813,{"date":407,"open":188,"high":408,"low":188,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":270,"vwap":412},"2026-08-31",33.7967,-0.0937,-0.28,176.111751,33.7544,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":225,"vwap":420},"2026-08-28",33.9,33.8904,0.0571,0.17,8307.1843,33.8988,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":361,"vwap":428},"2026-08-27",33.65,33.8333,0.2133,0.63,2848.1843,33.7576,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":40,"volume":435,"transactions":288,"vwap":436},"2026-08-26",33.63,33.58,33.62,-0.0715,1954.1843,33.6078,{"date":438,"open":433,"high":280,"low":433,"close":280,"change":439,"percent_change":440,"volume":441,"transactions":404,"vwap":442},"2026-08-25",0.018,0.05,718.1843,33.6409,{"date":444,"open":433,"high":211,"low":433,"close":445,"change":446,"percent_change":277,"volume":447,"transactions":448,"vwap":449},"2026-08-24",33.6735,0.1278,18603.6804,47,33.6447,{"date":451,"open":432,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":279,"vwap":457},"2026-08-21",33.59,33.5457,0.2394,0.72,8827.2694,33.5816,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",33.35,33.3063,-0.4197,-1.24,1334.9304,21,33.3429,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":465,"vwap":474},"2026-08-19",33.51,33.726,0.3389,1.02,1789.9304,33.5141,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",33.475,33.5001,33.3871,0.1971,0.59,5695.9304,28,33.4975,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":110,"percent_change":489,"volume":490,"transactions":177,"vwap":491},"2026-08-17",33.32,33.19,-0.95,4759.9304,33.2977,{"date":493,"open":256,"high":256,"low":469,"close":469,"change":494,"percent_change":495,"volume":496,"transactions":194,"vwap":497},"2026-08-14",-0.18,-0.53,12974.9304,33.6057,{"date":499,"open":265,"high":211,"low":500,"close":211,"change":501,"percent_change":502,"volume":503,"transactions":483,"vwap":504},"2026-08-13",33.54,0.2543,0.76,1421.9304,33.6134,{"date":506,"open":507,"high":231,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",33.4039,33.39,33.4357,-0.0772,-0.23,3181.9304,40,33.4015,{"date":516,"open":198,"high":209,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":177,"vwap":521},"2026-08-11",33.5129,-0.1375,-0.41,5330.9304,33.7188,{"date":523,"open":265,"high":524,"low":265,"close":524,"change":525,"percent_change":426,"volume":526,"transactions":279,"vwap":527},"2026-08-10",33.6504,0.2104,634.900487,33.6186,{"date":529,"open":530,"high":231,"low":530,"close":231,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",33.43,0.32,0.97,1419.9304,14,33.4331,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",33.06,33.12,33.01,-0.14,-0.42,4009.9304,30,33.0615,{"date":547,"open":384,"high":384,"low":548,"close":549,"change":550,"percent_change":295,"volume":551,"transactions":552,"vwap":553},"2026-08-05",33.24,33.26,0.053,6825.9304,41,33.3067,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",32.89,33.207,32.88,0.656,2.02,10413.0104,116,33.0742,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":288,"vwap":572},"2026-08-03",32.51,32.5801,32.551,0.2792,0.87,12276.78102,32.5152,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":295,"volume":578,"transactions":579,"vwap":580},"2026-07-31",32.03,32.2718,0.0518,1067.0864,13,32.0331,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":115,"volume":586,"transactions":483,"vwap":587},"2026-07-30",32.09,32.22,-0.0387,2505.9304,32.1657,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",32.2587,-0.0932,-0.29,55.9304,8,32.278,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":288,"vwap":602},"2026-07-28",32.3519,0.4177,1.31,113.9304,32.4011,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",31.9342,0.5063,1.61,11.9304,11,31.8632,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",31.344,31.4279,0.2979,0.96,333.9304,12,31.3431,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":110,"percent_change":625,"volume":626,"transactions":235,"vwap":627},"2026-07-23",31.03,31.13,31.02,-1.02,2569.9304,31.0514,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":270,"vwap":635},"2026-07-22",31.5818,31.45,-0.3872,-1.22,2111.9304,31.5167,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":151,"volume":642,"transactions":534,"vwap":643},"2026-07-21",31.82,31.845,31.8372,-0.077,4663.9304,31.827,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":579,"vwap":651},"2026-07-20",31.91,31.9142,-0.032,-0.1,6103.9304,31.9101,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":609,"vwap":658},"2026-07-17",31.9462,-0.4538,-1.4,18.9304,31.9476,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",32.35,32.4,0.2953,0.92,3497.9304,43,32.3632,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":534,"vwap":675},"2026-07-15",32.17,32.1047,0.029,0.09,3461.9304,32.1679,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":542,"volume":682,"transactions":465,"vwap":683},"2026-07-14",32.0713,32.0757,32.0301,-0.1343,1641.9304,32.0639,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":223,"percent_change":115,"volume":688,"transactions":177,"vwap":689},"2026-07-13",32.19,32.21,693.9304,32.2131,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",32.099998,32.25,-0.029,-0.09,200,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",32.279,-0.051,-0.16,100,{"date":704,"open":661,"high":661,"low":705,"close":706,"change":314,"percent_change":120,"volume":707,"transactions":9,"vwap":706},"2026-07-08",32.31,32.33,5500,{"date":709,"open":311,"high":710,"low":711,"close":711,"change":672,"percent_change":673,"volume":712,"transactions":9,"vwap":711},"2026-07-07",32.62,32.52,43700,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":702,"transactions":9,"vwap":715},"2026-07-06",32.491,0.125,0.39,{"date":719,"open":693,"high":720,"low":693,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",32.366,0.499,1.57,32600,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":696,"transactions":9,"vwap":727},"2026-07-01",31.89,31.867,0.415,1.32,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":702,"transactions":9,"vwap":732},"2026-06-30",31.452,0.126,0.4,{"date":736,"open":631,"high":631,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-29",31.25,31.326,0.191,0.61,900,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":702,"transactions":9,"vwap":744},"2026-06-26",31.135,0.65,2.13,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-25",30.74,30.48,30.485,-0.495,-1.6,2500,{"date":756,"open":623,"high":623,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",30.98,0.032,0.1,52400,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":314,"volume":702,"transactions":9,"vwap":763},"2026-06-23",30.948,-0.058,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":402,"volume":702,"transactions":9,"vwap":767},"2026-06-22",31.0060005,-0.336,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-18",31.21,31.342,0.145,0.46,300,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",31.74,31.197,-0.705,-2.21,6300,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":511,"volume":787,"transactions":9,"vwap":785},"2026-06-16",31.902,-0.073,400,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":702,"transactions":9,"vwap":790},"2026-06-15",31.975,0.374,1.18,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":700,"percent_change":701,"volume":798,"transactions":9,"vwap":797},"2026-06-12",31.61,31.6,31.601,600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":259,"volume":806,"transactions":9,"vwap":804},"2026-06-11",31.51,31.71,31.35,31.652,0.025,500,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-10",31.84,31.627,-0.222,-0.7,1400,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":701,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-09",31.696,31.849,31.5,-0.5,4700,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-08",32.16,32.0089989,-0.083,-0.26,3700,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-05",32.49,32.091999,-0.293,-0.9,4900,{"date":836,"open":661,"high":837,"low":661,"close":837,"change":838,"percent_change":192,"volume":839,"transactions":9,"vwap":837},"2026-06-04",32.385,0.333,2000,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":702,"transactions":9,"vwap":843},"2026-06-03",32.02,32.051998,-0.281,-0.87,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-02",32.355,32.32,32.333,-0.475,-1.45,2300,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":702,"transactions":9,"vwap":856},"2026-06-01",32.808,0.197,0.6,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":702,"transactions":9,"vwap":861},"2026-05-29",32.611,0.167,0.51,{"date":865,"open":347,"high":866,"low":347,"close":867,"change":868,"percent_change":388,"volume":787,"transactions":9,"vwap":867},"2026-05-28",32.45,32.444,0.389,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":702,"transactions":9,"vwap":872},"2026-05-27",32.07,32.055,-0.011,-0.03,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":201,"percent_change":202,"volume":798,"transactions":9,"vwap":878},"2026-05-26",32.064999,32.066002,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":259,"volume":702,"transactions":9,"vwap":881},"2026-05-22",32.056,0.027,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":702,"transactions":9,"vwap":885},"2026-05-21",32.028999,-0.064,-0.2,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-20",31.99,32.092999,0.13,0.41,700,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":775,"transactions":9,"vwap":898},"2026-05-19",32.215,31.963,-0.125,-0.39,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-18",31.875,32.088001,0.338,1.06,12400,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":775,"transactions":9,"vwap":911},"2026-05-15",31.83,31.75,-0.055,-0.17,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":664,"volume":702,"transactions":9,"vwap":916},"2026-05-14",31.805,0.291,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":151,"volume":702,"transactions":9,"vwap":920},"2026-05-13",31.514,-0.076,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":798,"transactions":9,"vwap":925},"2026-05-12",31.56,31.59,31.535,0.248,0.79,{"date":930,"open":931,"high":931,"low":772,"close":772,"change":932,"percent_change":933,"volume":696,"transactions":9,"vwap":772},"2026-05-11",31.47,-0.256,-0.81,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":542,"volume":702,"transactions":9,"vwap":936},"2026-05-08",31.598,-0.132,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":702,"transactions":9,"vwap":940},"2026-05-07",31.73,0.14,0.44,{"date":944,"open":925,"high":925,"low":925,"close":925,"change":945,"percent_change":946,"volume":702,"transactions":9,"vwap":925},"2026-05-06",-0.026,-0.08,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":110,"volume":702,"transactions":9,"vwap":949},"2026-05-05",31.616,-0.102,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":156,"volume":702,"transactions":9,"vwap":953},"2026-05-04",31.718,-0.078,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":696,"transactions":9,"vwap":958},"2026-05-01",32.049999,31.796,0.136,0.43,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-30",31.46,31.685,31.66,0.375,1.2,8100,{"date":970,"open":971,"high":972,"low":771,"close":972,"change":973,"percent_change":32,"volume":974,"transactions":9,"vwap":972},"2026-04-29",31.23,31.285,-0.07,6500,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-04-28",31.34,31.355,31.26,-0.175,-0.56,2100,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":946,"percent_change":156,"volume":987,"transactions":9,"vwap":986},"2026-04-27",31.57,31.53,35900,{"date":989,"open":990,"high":795,"low":990,"close":795,"change":991,"percent_change":942,"volume":702,"transactions":9,"vwap":795},"2026-04-24",31.4,0.138,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":702,"transactions":9,"vwap":994},"2026-04-23",31.472,-0.485,-1.52,{"date":998,"open":646,"high":999,"low":646,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-22",31.957,0.384,1.22,2200,{"date":1004,"open":778,"high":778,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-21",31.573,-0.202,-0.64,6400,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":649,"volume":702,"transactions":9,"vwap":1011},"2026-04-20",31.775,-0.031,{"date":1014,"open":910,"high":910,"low":1015,"close":1015,"change":1016,"percent_change":616,"volume":782,"transactions":9,"vwap":1015},"2026-04-17",31.806,0.303,{"date":1018,"open":818,"high":1019,"low":818,"close":1019,"change":1020,"percent_change":66,"volume":1021,"transactions":9,"vwap":1019},"2026-04-16",31.503,0.023,1300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1025},"2026-04-15",31.3,31.48,31.28,0.442,1.42,13200,{"date":1031,"open":297,"high":1032,"low":297,"close":1032,"change":1033,"percent_change":906,"volume":696,"transactions":9,"vwap":1032},"2026-04-14",31.038,0.325,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":702,"transactions":9,"vwap":1036},"2026-04-13",30.713,0.354,1.17,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":832,"percent_change":1043,"volume":834,"transactions":9,"vwap":1042},"2026-04-10",30.39,30.359,-0.96,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":511,"volume":702,"transactions":9,"vwap":1047},"2026-04-09",30.445,30.652,-0.071,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":813,"transactions":9,"vwap":1052},"2026-04-08",30.85,30.723,0.5,1.65,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":649,"percent_change":1058,"volume":702,"transactions":9,"vwap":1057},"2026-04-07",30.223,-0.33,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1053,"volume":894,"transactions":9,"vwap":1061},"2026-04-06",30.323,30.31,0.152,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":696,"transactions":9,"vwap":1066},"2026-04-02",30.171,0.102,0.34,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":734,"volume":702,"transactions":9,"vwap":1071},"2026-04-01",30.069,0.12,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":169,"transactions":9,"vwap":1076},"2026-03-31",29.58,29.949,0.759,2.6,{"date":1080,"open":1081,"high":1081,"low":20,"close":1082,"change":1083,"percent_change":673,"volume":1084,"transactions":9,"vwap":1082},"2026-03-30",29.385,29.19,0.026,1200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":120,"percent_change":1089,"volume":813,"transactions":9,"vwap":1088},"2026-03-27",29.41,29.164,-1.95,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":798,"transactions":9,"vwap":1093},"2026-03-26",29.862,29.744,-0.472,-1.56,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":702,"transactions":9,"vwap":1098},"2026-03-25",30.216,0.156,0.52,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":894,"transactions":9,"vwap":1104},"2026-03-24",30.175,30.059999,-0.409,-1.34,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":702,"transactions":9,"vwap":1109},"2026-03-23",30.469,0.376,1.25,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":702,"transactions":9,"vwap":1114},"2026-03-20",30.093,-0.315,-1.04,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":887,"volume":702,"transactions":9,"vwap":1119},"2026-03-19",30.408,-0.062,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-18",30.755,30.47,-0.527,-1.7,2700,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-17",31.22,30.997,-0.033,-0.11,2900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1137,"change":857,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-03-16",31.030001,31.09,30.93,0.64,8300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-13",30.84,30.87,30.825,30.833,-0.167,-0.54,8500,{"date":1152,"open":1138,"high":1138,"low":297,"close":297,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":297},"2026-03-12",-0.435,-1.38,9000,{"date":1157,"open":796,"high":796,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-11",31.435,-0.198,-0.63,1100,{"date":1163,"open":809,"high":809,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-10",31.633,-0.225,-0.71,1600,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-09",31.575,31.858,0.087,0.27,3000,{"date":1176,"open":795,"high":1177,"low":795,"close":1177,"change":1178,"percent_change":1179,"volume":798,"transactions":9,"vwap":1177},"2026-03-06",31.771,-0.231,-0.72,{"date":1181,"open":910,"high":1182,"low":910,"close":1182,"change":1183,"percent_change":1184,"volume":806,"transactions":9,"vwap":1182},"2026-03-05",32.0019989,-0.047,-0.15,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1021,"transactions":9,"vwap":1189},"2026-03-04",32.058998,32.14,32.049,0.224,0.7,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":156,"volume":1161,"transactions":9,"vwap":1195},"2026-03-03",31.63,31.825,31.615,-0.079,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":921,"percent_change":151,"volume":806,"transactions":9,"vwap":1201},"2026-03-02",31.795,31.904,31.68,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1191,"volume":1209,"transactions":9,"vwap":1206},"2026-02-27",31.88,31.98,31.8,0.221,3300,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":942,"volume":806,"transactions":9,"vwap":1213},"2026-02-26",31.58,31.759,0.139,{"date":1216,"open":924,"high":1217,"low":924,"close":1217,"change":1218,"percent_change":664,"volume":806,"transactions":9,"vwap":1217},"2026-02-25",31.62,0.288,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":616,"volume":1224,"transactions":9,"vwap":1222},"2026-02-24",31.18,31.332,0.297,3600,{"date":1226,"open":1227,"high":1227,"low":1137,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-23",31.17,31.035,-0.535,-1.69,2400,{"date":1233,"open":1234,"high":985,"low":1234,"close":985,"change":1235,"percent_change":928,"volume":1236,"transactions":9,"vwap":985},"2026-02-20",31.31,0.246,7100,{"date":1238,"open":1234,"high":990,"low":1234,"close":1239,"change":1240,"percent_change":1241,"volume":813,"transactions":9,"vwap":1239},"2026-02-19",31.324,-0.162,-0.51,{"date":1243,"open":986,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":67,"volume":1248,"transactions":9,"vwap":1246},"2026-02-18",31.555,31.43,31.486,0.146,18700,{"date":1250,"open":1251,"high":990,"low":1221,"close":977,"change":259,"percent_change":1252,"volume":1253,"transactions":9,"vwap":977},"2026-02-17",31.325,0.26,8000,{"date":1255,"open":818,"high":818,"low":979,"close":979,"change":1256,"percent_change":1257,"volume":982,"transactions":9,"vwap":979},"2026-02-13",0.131,0.42,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":702,"transactions":9,"vwap":1260},"2026-02-12",31.129,-0.606,-1.91,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":913,"percent_change":495,"volume":696,"transactions":9,"vwap":1265},"2026-02-11",31.735,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":233,"volume":702,"transactions":9,"vwap":1268},"2026-02-10",31.905,-0.085,{"date":1271,"open":1272,"high":890,"low":1272,"close":890,"change":66,"percent_change":1273,"volume":741,"transactions":9,"vwap":890},"2026-02-09",31.94,0.22,{"date":1275,"open":1265,"high":1276,"low":1265,"close":1276,"change":1277,"percent_change":1278,"volume":894,"transactions":9,"vwap":1276},"2026-02-06",31.92,0.466,1.48,{"date":1280,"open":1212,"high":925,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-05",31.454,-0.207,-0.65,6000,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":695,"percent_change":410,"volume":702,"transactions":9,"vwap":1287},"2026-02-04",31.661,{"date":1289,"open":910,"high":910,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-03",31.69,31.751,-0.579,-1.79,8700,{"date":1296,"open":1297,"high":1297,"low":706,"close":706,"change":1298,"percent_change":1068,"volume":1299,"transactions":9,"vwap":706},"2026-02-02",32.34,0.11,800,{"date":1301,"open":686,"high":1302,"low":686,"close":584,"change":494,"percent_change":981,"volume":1134,"transactions":9,"vwap":584},"2026-01-30",32.28,{"date":1304,"open":692,"high":662,"low":692,"close":662,"change":511,"percent_change":812,"volume":1284,"transactions":9,"vwap":662},"2026-01-29",{"date":1306,"open":321,"high":321,"low":1307,"close":339,"change":1308,"percent_change":874,"volume":1309,"transactions":9,"vwap":339},"2026-01-28",32.54,-0.01,11800,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":233,"volume":1315,"transactions":9,"vwap":1313},"2026-01-27",32.71,32.64,-0.088,4500,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1140,"volume":1321,"transactions":9,"vwap":1319},"2026-01-26",32.76,32.728,0.207,10500,{"date":1323,"open":1324,"high":311,"low":1324,"close":1325,"change":1326,"percent_change":277,"volume":1327,"transactions":9,"vwap":1325},"2026-01-23",32.47,32.521,0.124,5600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":105,"volume":1084,"transactions":9,"vwap":1332},"2026-01-22",32.395,32.42,32.397,0.33,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1337},"2026-01-21",31.85,32.067001,31.815,0.212,0.67,8400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-20",32.040001,32.075001,31.855,-0.455,-1.41,5400,{"date":1351,"open":1352,"high":662,"low":705,"close":705,"change":946,"percent_change":156,"volume":1161,"transactions":9,"vwap":705},"2026-01-16",32.38,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1308,"percent_change":874,"volume":775,"transactions":9,"vwap":1355},"2026-01-15",32.39,{"date":1357,"open":661,"high":662,"low":661,"close":662,"change":110,"percent_change":1358,"volume":741,"transactions":9,"vwap":662},"2026-01-14",-0.98,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-13",32.798,32.82,32.72,-0.279,-0.85,1900,{"date":1368,"open":1369,"high":1369,"low":292,"close":1370,"change":1012,"percent_change":695,"volume":782,"transactions":9,"vwap":1370},"2026-01-12",33.029999,32.999,{"date":1372,"open":1373,"high":1373,"low":1369,"close":1369,"change":1183,"percent_change":541,"volume":1349,"transactions":9,"vwap":1369},"2026-01-09",33.09,{"date":1375,"open":1373,"high":539,"low":1376,"close":1376,"change":1377,"percent_change":115,"volume":1378,"transactions":9,"vwap":1376},"2026-01-08",33.077,-0.041,4800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":946,"volume":782,"transactions":9,"vwap":1383},"2026-01-07",33.099998,33.27,33.118,-0.027,{"date":1386,"open":1387,"high":488,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-06",33.0099983,33.145,0.256,0.78,27700,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":740,"volume":702,"transactions":9,"vwap":1394},"2026-01-05",32.889,0.199,{"date":1397,"open":710,"high":1398,"low":1399,"close":1398,"change":151,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-02",32.69,32.57,-0.73,4000,{"date":1403,"open":1404,"high":1405,"low":365,"close":365,"change":1406,"percent_change":75,"volume":1407,"transactions":9,"vwap":365},"2025-12-31",33.035,33.109,-0.263,2800,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":144,"volume":702,"transactions":9,"vwap":1411},"2025-12-30",33.205,33.193,-0.117,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":494,"volume":1418,"transactions":9,"vwap":1416},"2025-12-29",33.2,33.31,-0.06,15500,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1083,"percent_change":259,"volume":806,"transactions":9,"vwap":1421},"2025-12-26",33.37,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1273,"volume":702,"transactions":9,"vwap":1424},"2025-12-24",33.344,0.074,{"date":1427,"open":1415,"high":1382,"low":1415,"close":1382,"change":440,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1382},"2025-12-23",0.15,3200,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1273,"percent_change":1340,"volume":702,"transactions":9,"vwap":1432},"2025-12-22",33.22,{"date":1434,"open":1435,"high":1436,"low":1435,"close":301,"change":1437,"percent_change":1438,"volume":169,"transactions":9,"vwap":301},"2025-12-19",32.99,33.040001,0.29,0.89,{"date":1440,"open":322,"high":1362,"low":1441,"close":1312,"change":1428,"percent_change":774,"volume":1429,"transactions":9,"vwap":1312},"2025-12-18",32.67,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":95,"percent_change":1446,"volume":1021,"transactions":9,"vwap":1445},"2025-12-17",32.83,32.56,-0.91,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":223,"volume":813,"transactions":9,"vwap":1450},"2025-12-16",32.77,32.86,-0.014,{"date":1453,"open":320,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1454},"2025-12-15",32.874,32.84,-0.187,-0.57,4600,{"date":1460,"open":1461,"high":1381,"low":1462,"close":1463,"change":1464,"percent_change":242,"volume":1231,"transactions":9,"vwap":1463},"2025-12-12",33.080002,33.060001,33.061001,-0.133,{"date":1466,"open":1461,"high":1467,"low":1461,"close":1467,"change":1468,"percent_change":1469,"volume":813,"transactions":9,"vwap":1467},"2025-12-11",33.194,0.219,0.66,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":702,"transactions":9,"vwap":1472},"2025-12-10",32.975,0.078,0.24,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":139,"volume":1480,"transactions":9,"vwap":1478},"2025-12-09",32.965,32.897,-0.005,1700,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1365,"volume":798,"transactions":9,"vwap":1484},"2025-12-08",32.915,32.902,-0.282,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":418,"percent_change":863,"volume":798,"transactions":9,"vwap":1490},"2025-12-05",33.272,33.29,33.184,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1308,"percent_change":874,"volume":696,"transactions":9,"vwap":1494},"2025-12-04",33.02,33.014,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":201,"volume":702,"transactions":9,"vwap":1497},"2025-12-03",33.023998,0.002,{"date":1500,"open":1435,"high":1501,"low":1435,"close":1501,"change":259,"percent_change":1474,"volume":696,"transactions":9,"vwap":1501},"2025-12-02",33.021999,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1457,"volume":741,"transactions":9,"vwap":1505},"2025-12-01",33.14,32.942,-0.189,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1298,"percent_change":1333,"volume":702,"transactions":9,"vwap":1509},"2025-11-28",33.131,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":702,"transactions":9,"vwap":1512},"2025-11-26",33.021,0.098,0.3,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":906,"volume":702,"transactions":9,"vwap":1517},"2025-11-25",32.923,0.344,{"date":1520,"open":1325,"high":1521,"low":1325,"close":1521,"change":1522,"percent_change":502,"volume":982,"transactions":9,"vwap":1521},"2025-11-24",32.579,0.245,{"date":1524,"open":1352,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":472,"volume":1231,"transactions":9,"vwap":1526},"2025-11-21",32.43,32.334,0.328,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1401,"transactions":9,"vwap":1531},"2025-11-20",32.27,32.0060005,-0.348,-1.08,{"date":1535,"open":1445,"high":1445,"low":1536,"close":1536,"change":1451,"percent_change":223,"volume":1537,"transactions":9,"vwap":1536},"2025-11-19",32.354,1500,{"date":1539,"open":1540,"high":348,"low":1540,"close":1541,"change":1542,"percent_change":1241,"volume":1543,"transactions":9,"vwap":1541},"2025-11-18",32.26,32.368,-0.166,5000,{"date":1545,"open":1363,"high":1363,"low":1546,"close":1546,"change":1547,"percent_change":625,"volume":1548,"transactions":9,"vwap":1546},"2025-11-17",32.534,-0.334,3800,{"date":1550,"open":1362,"high":1551,"low":1362,"close":1552,"change":1553,"percent_change":1554,"volume":1084,"transactions":9,"vwap":1552},"2025-11-14",33.07,32.868,-0.126,-0.38,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":768,"percent_change":1559,"volume":894,"transactions":9,"vwap":1558},"2025-11-13",33.15,32.994,-1.01,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1083,"percent_change":259,"volume":702,"transactions":9,"vwap":1562},"2025-11-12",33.33,{"date":1564,"open":1504,"high":1565,"low":1504,"close":1565,"change":1566,"percent_change":1173,"volume":1084,"transactions":9,"vwap":1565},"2025-11-11",33.304,0.091,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":729,"volume":169,"transactions":9,"vwap":1570},"2025-11-10",32.927,33.213,0.434,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1474,"volume":169,"transactions":9,"vwap":1575},"2025-11-07",32.532,32.779,0.077,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":702,"transactions":9,"vwap":1579},"2025-11-06",32.702,-0.393,-1.19,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":541,"volume":702,"transactions":9,"vwap":1584},"2025-11-05",33.095001,-0.045,{"date":1587,"open":1588,"high":1589,"low":539,"close":1504,"change":314,"percent_change":1457,"volume":853,"transactions":9,"vwap":1504},"2025-11-04",33.146,33.16,{"date":1591,"open":1562,"high":1562,"low":1562,"close":1562,"change":1592,"percent_change":1072,"volume":702,"transactions":9,"vwap":1562},"2025-11-03",0.04,{"date":1594,"open":1489,"high":1489,"low":1489,"close":1489,"change":1595,"percent_change":1184,"volume":702,"transactions":9,"vwap":1489},"2025-10-31",-0.05,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":702,"transactions":9,"vwap":1598},"2025-10-30",33.34,-0.247,-0.74,{"date":1602,"open":265,"high":265,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1299,"transactions":9,"vwap":1603},"2025-10-29",33.587,-0.277,-0.82,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1417,"percent_change":494,"volume":702,"transactions":9,"vwap":1608},"2025-10-28",33.864,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-10-27",33.79,33.924,0.301,0.9,17600,{"date":1617,"open":256,"high":256,"low":1618,"close":1618,"change":1619,"percent_change":17,"volume":1620,"transactions":9,"vwap":1618},"2025-10-24",33.623,0.001,2600,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":858,"volume":853,"transactions":9,"vwap":1624},"2025-10-23",33.56,33.622,0.202,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":702,"transactions":9,"vwap":1628},"2025-10-22",33.42,-0.103,-0.31,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":775,"transactions":9,"vwap":1634},"2025-10-21",33.486,33.523,0.188,0.56,{"date":1638,"open":1562,"high":1639,"low":1562,"close":1639,"change":1527,"percent_change":1640,"volume":1253,"transactions":9,"vwap":1639},"2025-10-20",33.335,0.99,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":616,"volume":702,"transactions":9,"vwap":1643},"2025-10-17",33.007,0.315,{"date":1646,"open":1450,"high":556,"low":1647,"close":1647,"change":811,"percent_change":1648,"volume":1548,"transactions":9,"vwap":1647},"2025-10-16",32.692,-0.67,{"date":1650,"open":1651,"high":1551,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-15",33.049999,32.914,-0.043,-0.13,4300,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1592,"volume":702,"transactions":9,"vwap":1658},"2025-10-14",32.957,0.012,{"date":1661,"open":1435,"high":1435,"low":1662,"close":1662,"change":1663,"percent_change":481,"volume":1664,"transactions":9,"vwap":1662},"2025-10-13",32.945,0.194,5200,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":74,"volume":702,"transactions":9,"vwap":1667},"2025-10-10",32.751,-0.628,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1058,"volume":702,"transactions":9,"vwap":1671},"2025-10-09",33.379,-0.111,{"date":1674,"open":1675,"high":239,"low":1628,"close":1676,"change":1235,"percent_change":1677,"volume":1209,"transactions":9,"vwap":1676},"2025-10-08",33.46,33.49,0.74,{"date":1679,"open":1489,"high":1489,"low":1680,"close":1681,"change":1682,"percent_change":592,"volume":1134,"transactions":9,"vwap":1681},"2025-10-07",33.18,33.244,-0.096,{"date":1684,"open":1685,"high":1686,"low":1382,"close":1598,"change":1687,"percent_change":1072,"volume":1688,"transactions":9,"vwap":1598},"2025-10-06",33.281,33.36,0.041,10600,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":913,"volume":1127,"transactions":9,"vwap":1691},"2025-10-03",33.299,-0.056,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1167,"transactions":9,"vwap":1695},"2025-10-02",33.355,0.006,0.02,{"date":1699,"open":1416,"high":1700,"low":1416,"close":1700,"change":1701,"percent_change":494,"volume":1231,"transactions":9,"vwap":1700},"2025-10-01",33.349,-0.061,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":892,"volume":806,"transactions":9,"vwap":1705},"2025-09-30",33.28,33.41,0.043,{"date":1708,"open":210,"high":210,"low":1709,"close":1709,"change":1513,"percent_change":1437,"volume":1710,"transactions":9,"vwap":1709},"2025-09-29",33.367,24200,{"date":1712,"open":1589,"high":1713,"low":1589,"close":1713,"change":1714,"percent_change":1715,"volume":1480,"transactions":9,"vwap":1713},"2025-09-26",33.269,0.161,0.49,{"date":1717,"open":1461,"high":1718,"low":1369,"close":1718,"change":115,"percent_change":1719,"volume":820,"transactions":9,"vwap":1718},"2025-09-25",33.108,-0.36,{"date":1721,"open":1598,"high":1598,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":813,"transactions":9,"vwap":1722},"2025-09-24",33.228,-0.143,-0.43,{"date":1726,"open":1676,"high":1676,"low":1727,"close":1728,"change":1729,"percent_change":1600,"volume":1401,"transactions":9,"vwap":1728},"2025-09-23",33.325,33.371,-0.249,{"date":1731,"open":239,"high":433,"low":1676,"close":433,"change":1732,"percent_change":941,"volume":820,"transactions":9,"vwap":433},"2025-09-22",0.047,{"date":1734,"open":231,"high":1735,"low":530,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-09-19",33.573,0.176,0.53,3400,{"date":1740,"open":210,"high":210,"low":1741,"close":1741,"change":1256,"percent_change":717,"volume":820,"transactions":9,"vwap":1741},"2025-09-18",33.397,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":702,"transactions":9,"vwap":1744},"2025-09-17",33.266,0.076,0.23,{"date":1748,"open":1504,"high":488,"low":1373,"close":488,"change":649,"percent_change":95,"volume":820,"transactions":9,"vwap":488},"2025-09-16",{"date":1750,"open":1751,"high":1751,"low":1382,"close":1489,"change":773,"percent_change":942,"volume":1537,"transactions":9,"vwap":1489},"2025-09-15",33.3,{"date":1753,"open":1754,"high":1754,"low":1388,"close":1388,"change":1755,"percent_change":812,"volume":798,"transactions":9,"vwap":1388},"2025-09-12",33.165,-0.235,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":696,"transactions":9,"vwap":1758},"2025-09-11",33.38,0.254,0.77,{"date":1762,"open":549,"high":549,"low":1763,"close":1763,"change":1764,"percent_change":933,"volume":1765,"transactions":9,"vwap":1763},"2025-09-10",33.126,-0.269,16100,{"date":1767,"open":1562,"high":1768,"low":1769,"close":1768,"change":439,"percent_change":440,"volume":775,"transactions":9,"vwap":1768},"2025-09-09",33.395,33.23,{"date":1771,"open":1772,"high":1772,"low":460,"close":1773,"change":1576,"percent_change":1746,"volume":1021,"transactions":9,"vwap":1773},"2025-09-08",33.378,33.377,{"date":1775,"open":1628,"high":1628,"low":1557,"close":1751,"change":1776,"percent_change":410,"volume":787,"transactions":9,"vwap":1751},"2025-09-05",-0.095,{"date":1778,"open":1768,"high":1768,"low":1768,"close":1768,"change":1779,"percent_change":1340,"volume":702,"transactions":9,"vwap":1768},"2025-09-04",0.223,{"date":1781,"open":1557,"high":1782,"low":1381,"close":1782,"change":1783,"percent_change":1737,"volume":1458,"transactions":9,"vwap":1782},"2025-09-03",33.172,0.174,{"date":1785,"open":365,"high":1786,"low":1787,"close":1786,"change":1788,"percent_change":495,"volume":834,"transactions":9,"vwap":1786},"2025-09-02",32.998,32.75,-0.177,{"date":1790,"open":1589,"high":1791,"low":1373,"close":1791,"change":1792,"percent_change":900,"volume":1793,"transactions":9,"vwap":1791},"2025-08-29",33.175,-0.131,11500,{"date":1795,"open":1415,"high":1796,"low":1415,"close":1796,"change":1797,"percent_change":1298,"volume":696,"transactions":9,"vwap":1796},"2025-08-28",33.306,0.037,{"date":1799,"open":1382,"high":1382,"low":1769,"close":1713,"change":1800,"percent_change":1801,"volume":1127,"transactions":9,"vwap":1713},"2025-08-27",0.084,0.25,{"date":1803,"open":1504,"high":1804,"low":1462,"close":1804,"change":1132,"percent_change":649,"volume":982,"transactions":9,"vwap":1804},"2025-08-26",33.185,{"date":1806,"open":487,"high":487,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1480,"transactions":9,"vwap":1807},"2025-08-25",33.218,-0.148,-0.44,{"date":1811,"open":1421,"high":1421,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":696,"transactions":9,"vwap":1812},"2025-08-22",33.366,0.426,1.29,{"date":1816,"open":366,"high":366,"low":366,"close":366,"change":1817,"percent_change":1058,"volume":702,"transactions":9,"vwap":366},"2025-08-21",-0.109,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1299,"transactions":9,"vwap":1821},"2025-08-20",32.938,33.049,0.019,0.06,{"date":1825,"open":1369,"high":1369,"low":1369,"close":1369,"change":1826,"percent_change":95,"volume":702,"transactions":9,"vwap":1369},"2025-08-19",-0.098,{"date":1828,"open":1551,"high":1829,"low":1551,"close":1829,"change":550,"percent_change":295,"volume":1480,"transactions":9,"vwap":1829},"2025-08-18",33.128,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":139,"volume":741,"transactions":9,"vwap":1833},"2025-08-15",33.13,33.075001,-0.007,{"date":1836,"open":1381,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":156,"volume":1299,"transactions":9,"vwap":1838},"2025-08-14",33.11,33.082001,-0.082,{"date":1841,"open":1462,"high":1842,"low":1462,"close":1842,"change":1801,"percent_change":502,"volume":775,"transactions":9,"vwap":1842},"2025-08-13",33.164,{"date":1844,"open":1362,"high":1652,"low":1362,"close":1652,"change":1845,"percent_change":1640,"volume":787,"transactions":9,"vwap":1652},"2025-08-12",0.323,{"date":1847,"open":1848,"high":1318,"low":1849,"close":1849,"change":1850,"percent_change":1648,"volume":1366,"transactions":9,"vwap":1849},"2025-08-11",32.706,32.591,-0.219,{"date":1852,"open":1853,"high":1444,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1620,"transactions":9,"vwap":1854},"2025-08-08",32.66,32.81,0.275,0.85,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1007,"volume":696,"transactions":9,"vwap":1860},"2025-08-07",32.525,32.535,-0.208,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":388,"volume":696,"transactions":9,"vwap":1865},"2025-08-06",32.58,32.743,0.393,{"date":1868,"open":1869,"high":1869,"low":1297,"close":661,"change":1870,"percent_change":1871,"volume":169,"transactions":9,"vwap":661},"2025-08-05",32.46,-0.223,-0.68,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":342,"percent_change":1876,"volume":894,"transactions":9,"vwap":1875},"2025-08-04",32.484,32.573,1.78,{"date":1878,"open":842,"high":842,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1174,"transactions":9,"vwap":1880},"2025-08-01",31.87,32.0029984,-0.404,-1.25,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1886},"2025-07-31",32.85,32.407,-0.233,{"date":1889,"open":1449,"high":1449,"low":1313,"close":1313,"change":1776,"percent_change":592,"volume":787,"transactions":9,"vwap":1313},"2025-07-30",{"date":1891,"open":1362,"high":1362,"low":1892,"close":1893,"change":223,"percent_change":115,"volume":1002,"transactions":9,"vwap":1893},"2025-07-29",32.699,32.735,{"date":1895,"open":1896,"high":1896,"low":1449,"close":1897,"change":921,"percent_change":511,"volume":1898,"transactions":9,"vwap":1897},"2025-07-28",32.875,32.775,3900,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1801,"volume":702,"transactions":9,"vwap":1901},"2025-07-25",32.851,0.082,{"date":1904,"open":1905,"high":1455,"low":322,"close":1906,"change":716,"percent_change":277,"volume":1209,"transactions":9,"vwap":1906},"2025-07-24",32.79,32.769,{"date":1908,"open":348,"high":1909,"low":348,"close":1909,"change":1910,"percent_change":182,"volume":775,"transactions":9,"vwap":1909},"2025-07-23",32.644,0.177,{"date":1912,"open":1913,"high":1914,"low":661,"close":1914,"change":1915,"percent_change":67,"volume":1916,"transactions":9,"vwap":1914},"2025-07-22",32.36,32.467,0.153,7300,{"date":1918,"open":662,"high":662,"low":1919,"close":1919,"change":66,"percent_change":1273,"volume":1920,"transactions":9,"vwap":1919},"2025-07-21",32.314,10300,{"date":1922,"open":1923,"high":1924,"low":670,"close":1924,"change":1925,"percent_change":695,"volume":798,"transactions":9,"vwap":1924},"2025-07-18",32.23,32.244,-0.028,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":342,"volume":1127,"transactions":9,"vwap":1929},"2025-07-17",32.12,32.272,0.183,{"date":1932,"open":890,"high":1933,"low":646,"close":1933,"change":1934,"percent_change":1801,"volume":1299,"transactions":9,"vwap":1933},"2025-07-16",32.089001,0.079,{"date":1936,"open":584,"high":584,"low":1937,"close":1937,"change":32,"percent_change":1871,"volume":1299,"transactions":9,"vwap":1937},"2025-07-15",32.0099983,{"date":1939,"open":670,"high":1923,"low":670,"close":1923,"change":1940,"percent_change":1257,"volume":1407,"transactions":9,"vwap":1923},"2025-07-14",0.135,{"date":1942,"open":670,"high":670,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1209,"transactions":9,"vwap":1943},"2025-07-11",32.095001,-0.314,-0.97,{"date":1947,"open":866,"high":866,"low":1948,"close":1948,"change":1949,"percent_change":887,"volume":702,"transactions":9,"vwap":1948},"2025-07-10",32.409,-0.066,{"date":1951,"open":830,"high":830,"low":1952,"close":1953,"change":1954,"percent_change":1053,"volume":1209,"transactions":9,"vwap":1953},"2025-07-09",32.388,32.475,0.163,{"date":1956,"open":347,"high":347,"low":1540,"close":1957,"change":973,"percent_change":32,"volume":827,"transactions":9,"vwap":1957},"2025-07-08",32.312,{"date":1959,"open":711,"high":711,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":982,"transactions":9,"vwap":1960},"2025-07-07",32.382,-0.245,-0.75,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1759,"percent_change":1390,"volume":1127,"transactions":9,"vwap":1966},"2025-07-03",32.68,32.627,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1308,"percent_change":874,"volume":702,"transactions":9,"vwap":1969},"2025-07-02",32.373,{"date":1971,"open":661,"high":1525,"low":661,"close":1972,"change":1973,"percent_change":541,"volume":1407,"transactions":9,"vwap":1972},"2025-07-01",32.383,-0.046,{"date":1975,"open":1302,"high":1976,"low":1540,"close":1976,"change":1977,"percent_change":1978,"volume":782,"transactions":9,"vwap":1976},"2025-06-30",32.429,0.229,0.71,{"date":1980,"open":1981,"high":1540,"low":1344,"close":1982,"change":1983,"percent_change":1984,"volume":834,"transactions":9,"vwap":1982},"2025-06-27",32.15,32.2,0.239,0.75,{"date":1986,"open":726,"high":1987,"low":726,"close":1987,"change":1988,"percent_change":342,"volume":1167,"transactions":9,"vwap":1987},"2025-06-26",31.961,0.181,{"date":1990,"open":809,"high":809,"low":940,"close":1991,"change":1417,"percent_change":314,"volume":1664,"transactions":9,"vwap":1991},"2025-06-25",31.78,{"date":1993,"open":1217,"high":809,"low":1217,"close":809,"change":250,"percent_change":792,"volume":1084,"transactions":9,"vwap":809},"2025-06-24",{"date":1995,"open":979,"high":931,"low":1996,"close":931,"change":1068,"percent_change":1997,"volume":1998,"transactions":9,"vwap":931},"2025-06-23",31.040001,1.09,7900,{"date":2000,"open":737,"high":737,"low":2001,"close":623,"change":2002,"percent_change":1809,"volume":775,"transactions":9,"vwap":623},"2025-06-20",31.1,-0.138,{"date":2004,"open":986,"high":986,"low":2005,"close":2005,"change":1604,"percent_change":2006,"volume":820,"transactions":9,"vwap":2005},"2025-06-18",31.268,-0.88,{"date":2008,"open":778,"high":1207,"low":2009,"close":2009,"change":2010,"percent_change":1358,"volume":974,"transactions":9,"vwap":2009},"2025-06-17",31.545,-0.313,{"date":2012,"open":1171,"high":1171,"low":1171,"close":1171,"change":2013,"percent_change":2014,"volume":702,"transactions":9,"vwap":1171},"2025-06-16",0.336,1.07,{"date":2016,"open":638,"high":638,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":707,"transactions":9,"vwap":2017},"2025-06-13",31.522,-0.599,-1.86,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":66,"percent_change":1273,"volume":1537,"transactions":9,"vwap":2023},"2025-06-12",32.13,32.121,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":981,"volume":1134,"transactions":9,"vwap":2027},"2025-06-11",32.205,32.050999,-0.182,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":1592,"volume":696,"transactions":9,"vwap":2031},"2025-06-10",32.233,0.013,{"date":2034,"open":687,"high":693,"low":687,"close":584,"change":2035,"percent_change":2036,"volume":787,"transactions":9,"vwap":584},"2025-06-09",-0.246,-0.76,{"date":2038,"open":830,"high":830,"low":2039,"close":2040,"change":1389,"percent_change":928,"volume":754,"transactions":9,"vwap":2040},"2025-06-06",32.41,32.466,{"date":2042,"open":849,"high":866,"low":687,"close":687,"change":1682,"percent_change":95,"volume":775,"transactions":9,"vwap":687},"2025-06-05",{"date":2044,"open":706,"high":706,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":696,"transactions":9,"vwap":2045},"2025-06-04",32.306,0.066,0.2,{"date":2049,"open":1188,"high":2050,"low":1188,"close":2050,"change":1428,"percent_change":67,"volume":712,"transactions":9,"vwap":2050},"2025-06-03",32.24,{"date":2052,"open":639,"high":583,"low":639,"close":583,"change":66,"percent_change":1273,"volume":798,"transactions":9,"vwap":583},"2025-06-02",{"date":2054,"open":911,"high":842,"low":2055,"close":842,"change":2056,"percent_change":1437,"volume":1537,"transactions":9,"vwap":842},"2025-05-30",31.725,0.094,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":941,"volume":702,"transactions":9,"vwap":2059},"2025-05-29",31.926,0.046,{"date":2062,"open":1937,"high":1937,"low":1205,"close":1205,"change":1654,"percent_change":519,"volume":169,"transactions":9,"vwap":1205},"2025-05-28",{"date":2064,"open":842,"high":842,"low":2065,"close":1937,"change":2066,"percent_change":2067,"volume":1084,"transactions":9,"vwap":1937},"2025-05-27",31.984,0.571,1.82,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":1209,"transactions":9,"vwap":2072},"2025-05-23",31.32,31.55,31.439,-0.401,-1.26,{"date":2076,"open":2077,"high":1206,"low":809,"close":809,"change":201,"percent_change":202,"volume":2078,"transactions":9,"vwap":809},"2025-05-22",31.86,4100,{"date":2080,"open":2050,"high":2050,"low":910,"close":910,"change":2081,"percent_change":1581,"volume":1174,"transactions":9,"vwap":910},"2025-05-21",-0.384,{"date":2083,"open":2084,"high":2084,"low":823,"close":2085,"change":1240,"percent_change":819,"volume":1236,"transactions":9,"vwap":2085},"2025-05-20",32.254,32.214,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":1173,"volume":702,"transactions":9,"vwap":2088},"2025-05-19",32.376,0.088,{"date":2091,"open":2092,"high":2093,"low":1928,"close":2093,"change":2094,"percent_change":570,"volume":827,"transactions":9,"vwap":2093},"2025-05-16",32.18,32.288,0.277,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":1715,"volume":798,"transactions":9,"vwap":2098},"2025-05-15",32.080002,32.011002,0.157,{"date":2101,"open":910,"high":1205,"low":910,"close":2102,"change":2103,"percent_change":892,"volume":2104,"transactions":9,"vwap":2102},"2025-05-14",31.854,0.042,5800,{"date":2106,"open":809,"high":809,"low":2107,"close":2107,"change":1977,"percent_change":2108,"volume":696,"transactions":9,"vwap":2107},"2025-05-13",31.812,0.73,{"date":2110,"open":925,"high":925,"low":985,"close":2111,"change":2112,"percent_change":2113,"volume":787,"transactions":9,"vwap":2111},"2025-05-12",31.583,0.969,3.17,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":950,"percent_change":1058,"volume":1458,"transactions":9,"vwap":2118},"2025-05-09",30.67,30.69,30.614,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":250,"volume":702,"transactions":9,"vwap":2121},"2025-05-08",30.716,0.113,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":1473,"percent_change":1252,"volume":1407,"transactions":9,"vwap":2126},"2025-05-07",30.53,30.603,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":887,"percent_change":1283,"volume":702,"transactions":9,"vwap":2129},"2025-05-06",30.525,{"date":2131,"open":2116,"high":2132,"low":2116,"close":2133,"change":648,"percent_change":649,"volume":2134,"transactions":9,"vwap":2133},"2025-05-05",30.86,30.725,1800,{"date":2136,"open":749,"high":2137,"low":749,"close":2138,"change":2139,"percent_change":2140,"volume":1224,"transactions":9,"vwap":2138},"2025-05-02",30.79,30.757,0.457,1.51,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":739,"percent_change":426,"volume":2134,"transactions":9,"vwap":2145},"2025-05-01",30.5,30.545,30.3,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":858,"volume":798,"transactions":9,"vwap":2149},"2025-04-30",29.71,30.109,29.69,0.179,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":455,"volume":2158,"transactions":9,"vwap":2156},"2025-04-29",29.67,29.97,29.93,0.213,5100,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1308,"volume":806,"transactions":9,"vwap":2163},"2025-04-28",29.73,29.5,29.717,-0.003,{"date":174,"open":2166,"high":2167,"low":2168,"close":2167,"change":1474,"percent_change":2169,"volume":839,"transactions":9,"vwap":2167},29.48,29.72,29.46,0.81]