[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APRW":3,"homepage-market-summary":26,"stock-historical-APRW":167},{"ticker":4,"date":5,"profile":6,"quote":11},"APRW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AllianzIM U.S. Equity Buffer20 Apr ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},37.8501,37.840797,37.865,37.79,37.8631,-0.013,-0.03,41645.2079,0,37.9,24.699,26045.291914466416,99.6,1593,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,113,118,123,128,132,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":18,"price":112,"is_up":84},"Consumer Cycl","XLY",108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},30.79,12299,4489050.019745,22.41,"2025-04-21",[178,181,189,199,208,215,223,232,241,250,258,269,278,287,294,304,314,320,329,338,346,354,362,370,378,386,394,401,409,417,427,434,440,447,452,459,467,475,480,488,497,505,513,521,529,538,546,555,564,572,582,590,598,606,615,622,628,634,640,645,649,654,659,665,672,676,681,688,694,702,708,715,722,728,735,739,745,752,759,767,773,778,785,789,793,796,801,805,809,813,817,823,827,834,841,846,853,857,861,866,871,873,879,885,893,900,904,910,918,923,927,933,941,947,952,957,962,969,975,981,988,994,1001,1008,1015,1022,1027,1032,1039,1045,1052,1059,1064,1070,1075,1079,1085,1089,1093,1097,1102,1108,1114,1118,1124,1130,1133,1137,1143,1146,1149,1152,1156,1159,1163,1166,1170,1175,1180,1185,1190,1194,1202,1204,1208,1213,1217,1223,1226,1228,1231,1235,1239,1243,1245,1250,1257,1264,1269,1272,1276,1280,1283,1287,1290,1292,1297,1304,1311,1316,1320,1323,1327,1331,1337,1341,1346,1350,1355,1360,1366,1369,1374,1379,1384,1390,1394,1397,1402,1409,1416,1419,1423,1429,1437,1442,1450,1455,1461,1468,1473,1476,1481,1485,1490,1495,1498,1502,1506,1509,1515,1520,1524,1528,1533,1538,1543,1548,1553,1556,1562,1569,1574,1580,1584,1589,1591,1594,1600,1605,1608,1612,1615,1619,1622,1628,1631,1635,1638,1641,1645,1648,1653,1655,1659,1664,1668,1675,1681,1687,1691,1696,1702,1707,1712,1715,1721,1724,1727,1729,1735,1741,1746,1751,1757,1761,1766,1771,1775,1780,1787,1793,1799,1805,1813,1817,1822,1826,1830,1834,1839,1843,1849,1854,1859,1863,1867,1870,1874,1879,1883,1887,1893,1900,1903,1909,1914,1918,1924,1929,1935,1941,1948,1952,1957,1963,1967,1973,1978,1983,1986,1988,1993,1999,2003,2009,2012,2016,2021,2025,2030,2036,2042,2046,2050,2054,2058,2063,2068,2071,2077,2083,2089,2095,2103,2107,2112,2118,2123,2130,2136,2143,2150,2159,2166],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},75,37.8361,{"date":182,"open":183,"high":21,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",37.89,-0.0069,-0.02,901.1937,39,37.886,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",37.86,37.87,37.84,0.0295,0.08,1876.1937,40,37.8568,{"date":200,"open":201,"high":201,"low":193,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",37.8799,37.8405,-0.0396,-0.1,8322.2197,45,37.8532,{"date":209,"open":14,"high":210,"low":14,"close":211,"change":212,"percent_change":102,"volume":213,"transactions":187,"vwap":214},"2026-09-25",37.885,37.8801,0.0401,4472.1937,37.8798,{"date":216,"open":217,"high":193,"low":217,"close":193,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",37.811,0.0049,0.01,601.1938,28,37.8116,{"date":224,"open":21,"high":21,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",37.831683,37.8351,-0.0515,-0.14,1728.4721,35,37.8561,{"date":233,"open":234,"high":183,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",37.85,37.8866,0.0218,0.06,1483.8252,46,37.8715,{"date":242,"open":193,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",37.8648,37.8398,0.1,0.26,6418.912719,57,37.8449,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":49,"volume":255,"transactions":256,"vwap":257},"2026-09-18",37.7,37.7648,0.0151,1356.1937,26,37.7152,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",37.731,37.7562,37.72,37.7497,0.1051,0.28,5002.3179,59,37.7284,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":204,"volume":275,"transactions":276,"vwap":277},"2026-09-16",37.71,37.635,37.6446,-0.0362,6172.8458,50,37.6968,{"date":279,"open":271,"high":271,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",37.66,37.6808,-0.0426,-0.11,10865.8198,74,37.6697,{"date":288,"open":252,"high":289,"low":252,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":187,"vwap":293},"2026-09-14",37.7234,-0.0211,-0.06,1257.8458,37.7142,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":299},"2026-09-11",37.74,37.76,37.73,37.7445,0.0848,0.23,2278.8198,41,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",37.64,37.69,37.6597,-0.0803,-0.21,895.8198,27,37.6573,{"date":315,"open":298,"high":297,"low":298,"close":296,"change":316,"percent_change":18,"volume":317,"transactions":318,"vwap":319},"2026-09-09",-0.0095,12624.4811,61,37.7519,{"date":321,"open":322,"high":15,"low":296,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",37.7501,37.7495,-0.05,-0.13,6526.4811,68,37.7603,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":18,"volume":336,"transactions":197,"vwap":337},"2026-09-04",37.78,37.83,37.77,37.7995,-0.0107,5813.4551,37.8053,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":303,"vwap":345},"2026-09-03",37.75,37.8102,0.0757,0.2,1891.4551,37.7839,{"date":347,"open":298,"high":340,"low":298,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",37.7345,0.0645,0.17,49271.4551,117,37.7437,{"date":355,"open":356,"high":307,"low":280,"close":357,"change":358,"percent_change":325,"volume":359,"transactions":360,"vwap":361},"2026-09-01",37.688405,37.67,-0.0498,17602.4281,47,37.6618,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":161,"volume":367,"transactions":368,"vwap":369},"2026-08-31",37.695,37.7198,0.0098,2014.4546,33,37.7051,{"date":371,"open":372,"high":271,"low":372,"close":271,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",37.681,-0.0148,-0.04,860.4546,31,37.7027,{"date":379,"open":307,"high":380,"low":357,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",37.7248,0.0456,0.12,7638.4546,66,37.6897,{"date":387,"open":388,"high":389,"low":306,"close":389,"change":390,"percent_change":49,"volume":391,"transactions":392,"vwap":393},"2026-08-26",37.6749,37.6792,0.0146,4085.1476,42,37.657,{"date":395,"open":396,"high":396,"low":306,"close":397,"change":398,"percent_change":195,"volume":399,"transactions":256,"vwap":400},"2026-08-25",37.68,37.6646,0.0296,3613.8084,37.6762,{"date":402,"open":403,"high":404,"low":403,"close":272,"change":405,"percent_change":20,"volume":406,"transactions":407,"vwap":408},"2026-08-24",37.6,37.65,0.0001,17521.1146,92,37.6375,{"date":410,"open":411,"high":357,"low":403,"close":412,"change":413,"percent_change":102,"volume":414,"transactions":415,"vwap":416},"2026-08-21",37.62,37.6349,0.0402,9925.0886,63,37.6379,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",37.58,37.6399,37.5947,-0.0353,-0.09,6913.0886,58,37.6157,{"date":428,"open":272,"high":306,"low":429,"close":430,"change":161,"percent_change":195,"volume":431,"transactions":432,"vwap":433},"2026-08-19",37.61,37.63,5513.0886,49,37.6204,{"date":435,"open":429,"high":411,"low":436,"close":403,"change":185,"percent_change":324,"volume":437,"transactions":438,"vwap":439},"2026-08-18",37.57,7079.355308,71,37.585,{"date":441,"open":442,"high":280,"low":411,"close":411,"change":18,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",37.6338,-0.08,6093.1146,54,37.6522,{"date":448,"open":357,"high":357,"low":404,"close":404,"change":449,"percent_change":49,"volume":450,"transactions":368,"vwap":451},"2026-08-14",0.0152,1518.0002,37.6554,{"date":453,"open":280,"high":280,"low":430,"close":454,"change":455,"percent_change":195,"volume":456,"transactions":457,"vwap":458},"2026-08-13",37.6348,0.0299,5268.0886,25,37.636,{"date":460,"open":411,"high":411,"low":403,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-12",37.6049,0.0351,0.09,4615.0886,56,37.6053,{"date":468,"open":469,"high":429,"low":470,"close":470,"change":471,"percent_change":18,"volume":472,"transactions":473,"vwap":474},"2026-08-11",37.59,37.5698,-0.0102,10639.1126,67,37.5931,{"date":476,"open":403,"high":403,"low":477,"close":419,"change":185,"percent_change":324,"volume":478,"transactions":187,"vwap":479},"2026-08-10",37.575,2695.1146,37.5825,{"date":481,"open":482,"high":403,"low":482,"close":403,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-07",37.5601,0.055,0.15,2539.221618,32,37.5824,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":18,"volume":495,"transactions":248,"vwap":496},"2026-08-06",37.55,37.5501,37.53,37.545,-0.0129,4740.3076,37.5397,{"date":498,"open":419,"high":419,"low":499,"close":500,"change":501,"percent_change":49,"volume":502,"transactions":503,"vwap":504},"2026-08-05",37.5301,37.5579,0.0133,5408.7116,38,37.5531,{"date":506,"open":507,"high":493,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":276,"vwap":512},"2026-08-04",37.49,37.5446,0.1097,0.29,5482.1374,37.5173,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":301,"volume":519,"transactions":197,"vwap":520},"2026-08-03",37.3701,37.435,37.4349,0.0861,1886.1664,37.4128,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":265,"volume":526,"transactions":527,"vwap":528},"2026-07-31",37.26,37.3488,0.1037,3464.3514,64,37.3033,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":187,"vwap":537},"2026-07-30",37.2299,37.2451,37.2,0.1647,0.44,5727.3514,37.2091,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":256,"vwap":545},"2026-07-29",37.22,37.0804,-0.1595,-0.43,1885.3254,37.1385,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":230,"vwap":554},"2026-07-28",37.05,37.2499,37.2399,0.0599,0.16,4260.3254,37.2177,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":463,"volume":562,"transactions":392,"vwap":563},"2026-07-27",37.16,37.185,37.131,37.18,0.0347,3275.3514,37.1546,{"date":565,"open":566,"high":533,"low":567,"close":568,"change":569,"percent_change":195,"volume":570,"transactions":527,"vwap":571},"2026-07-24",37.17,37.145,37.1453,0.029,9352.3254,37.1813,{"date":573,"open":574,"high":557,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",37.11,37.095,37.1163,-0.1139,-0.31,3745.3254,88,37.1322,{"date":583,"open":540,"high":584,"low":540,"close":585,"change":586,"percent_change":324,"volume":587,"transactions":588,"vwap":589},"2026-07-22",37.27,37.2302,-0.0198,5896.8032,91,37.2488,{"date":591,"open":592,"high":584,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":368,"vwap":597},"2026-07-21",37.24,37.25,0.0836,0.22,4125.9323,37.2508,{"date":599,"open":600,"high":550,"low":601,"close":601,"change":602,"percent_change":291,"volume":603,"transactions":604,"vwap":605},"2026-07-20",37.2107,37.1664,-0.0236,4547.3254,48,37.2149,{"date":607,"open":608,"high":531,"low":609,"close":610,"change":291,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-17",37.14,37.13,37.19,-0.16,16942.3254,82,37.1857,{"date":616,"open":593,"high":617,"low":618,"close":593,"change":18,"percent_change":443,"volume":619,"transactions":620,"vwap":621},"2026-07-16",37.3,37.23,24209.3254,118,37.275,{"date":623,"open":617,"high":617,"low":593,"close":624,"change":161,"percent_change":195,"volume":625,"transactions":626,"vwap":627},"2026-07-15",37.28,21983.3254,100,37.2739,{"date":629,"open":584,"high":584,"low":592,"close":593,"change":630,"percent_change":350,"volume":631,"transactions":632,"vwap":633},"2026-07-14",0.0634,175246.3254,376,37.2498,{"date":635,"open":593,"high":593,"low":560,"close":636,"change":637,"percent_change":91,"volume":638,"transactions":432,"vwap":639},"2026-07-13",37.1866,-0.0734,13330.3514,37.218,{"date":641,"open":642,"high":584,"low":642,"close":523,"change":643,"percent_change":68,"volume":644,"transactions":9,"vwap":523},"2026-07-10",37.21,0.02,69500,{"date":646,"open":557,"high":593,"low":557,"close":592,"change":102,"percent_change":647,"volume":648,"transactions":9,"vwap":592},"2026-07-09",0.3,65000,{"date":650,"open":651,"high":608,"low":652,"close":609,"change":219,"percent_change":161,"volume":653,"transactions":9,"vwap":609},"2026-07-08",37.118,37.09,13400,{"date":655,"open":609,"high":566,"low":656,"close":657,"change":324,"percent_change":325,"volume":658,"transactions":9,"vwap":657},"2026-07-07",37.111,37.12,4900,{"date":660,"open":560,"high":610,"low":661,"close":566,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":566},"2026-07-06",37.15,0.047,0.13,64900,{"date":666,"open":560,"high":560,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-02",37.049999,37.123,-0.004,-0.01,199600,{"date":673,"open":656,"high":661,"low":574,"close":674,"change":17,"percent_change":374,"volume":675,"transactions":9,"vwap":674},"2026-07-01",37.127,2100,{"date":677,"open":678,"high":608,"low":678,"close":608,"change":679,"percent_change":246,"volume":680,"transactions":9,"vwap":608},"2026-06-30",37.029999,0.095,2000,{"date":682,"open":683,"high":652,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-29",36.99,37.044998,0.078,0.21,6400,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":161,"volume":693,"transactions":9,"vwap":691},"2026-06-26",36.96,36.967,0.012,1100,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-25",36.93,36.98,36.955,0.025,0.07,1300,{"date":703,"open":704,"high":705,"low":706,"close":696,"change":20,"percent_change":20,"volume":707,"transactions":9,"vwap":696},"2026-06-24",36.953,37,36.901,4000,{"date":709,"open":710,"high":711,"low":712,"close":696,"change":283,"percent_change":713,"volume":714,"transactions":9,"vwap":696},"2026-06-23",36.87,36.97,36.86,-0.3,27900,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":675,"transactions":9,"vwap":719},"2026-06-22",37.067001,37.099998,37.040001,-0.027,-0.07,{"date":723,"open":724,"high":725,"low":724,"close":717,"change":726,"percent_change":727,"volume":707,"transactions":9,"vwap":717},"2026-06-18",37.039001,37.07,0.127,0.34,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-17",37.116,36.94,-0.15,-0.4,8600,{"date":736,"open":608,"high":608,"low":737,"close":652,"change":670,"percent_change":18,"volume":738,"transactions":9,"vwap":652},"2026-06-16",37.071999,2200,{"date":740,"open":609,"high":609,"low":741,"close":718,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":718},"2026-06-15",37.080002,0.132,0.36,1600,{"date":746,"open":683,"high":683,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-12",36.9,36.968,0.053,0.14,5400,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":535,"volume":758,"transactions":9,"vwap":755},"2026-06-11",36.78,36.915,36.73,0.161,13300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":707,"transactions":9,"vwap":764},"2026-06-10",36.885,36.89,36.745,36.754,-0.125,-0.34,{"date":768,"open":731,"high":731,"low":769,"close":770,"change":771,"percent_change":423,"volume":772,"transactions":9,"vwap":770},"2026-06-09",36.79,36.879,-0.032,8400,{"date":774,"open":731,"high":697,"low":775,"close":775,"change":776,"percent_change":195,"volume":777,"transactions":9,"vwap":775},"2026-06-08",36.911,0.028,6300,{"date":779,"open":678,"high":678,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",36.865,36.883,-0.202,-0.54,12000,{"date":786,"open":667,"high":718,"low":667,"close":787,"change":49,"percent_change":102,"volume":788,"transactions":9,"vwap":787},"2026-06-04",37.084999,6100,{"date":790,"open":684,"high":725,"low":678,"close":684,"change":791,"percent_change":423,"volume":792,"transactions":9,"vwap":684},"2026-06-03",-0.035,15700,{"date":794,"open":725,"high":787,"low":725,"close":741,"change":643,"percent_change":68,"volume":795,"transactions":9,"vwap":741},"2026-06-02",11800,{"date":797,"open":798,"high":652,"low":799,"close":799,"change":643,"percent_change":68,"volume":800,"transactions":9,"vwap":799},"2026-06-01",37.063999,37.060001,5500,{"date":802,"open":803,"high":652,"low":719,"close":719,"change":20,"percent_change":20,"volume":804,"transactions":9,"vwap":719},"2026-05-29",37.061001,3400,{"date":806,"open":807,"high":667,"low":807,"close":719,"change":237,"percent_change":552,"volume":808,"transactions":9,"vwap":719},"2026-05-28",37.0099983,4300,{"date":810,"open":811,"high":678,"low":811,"close":697,"change":643,"percent_change":68,"volume":812,"transactions":9,"vwap":697},"2026-05-27",36.973,8800,{"date":814,"open":705,"high":705,"low":690,"close":690,"change":815,"percent_change":463,"volume":816,"transactions":9,"vwap":690},"2026-05-26",0.035,2400,{"date":818,"open":819,"high":820,"low":706,"close":821,"change":483,"percent_change":484,"volume":822,"transactions":9,"vwap":821},"2026-05-22",36.92,36.945,36.925,13100,{"date":824,"open":825,"high":710,"low":826,"close":710,"change":643,"percent_change":68,"volume":658,"transactions":9,"vwap":710},"2026-05-21",36.811,36.81,{"date":828,"open":829,"high":712,"low":830,"close":831,"change":832,"percent_change":301,"volume":833,"transactions":9,"vwap":831},"2026-05-20",36.793,36.792,36.85,0.084,16200,{"date":835,"open":836,"high":826,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-19",36.773,36.766,-0.069,-0.19,2500,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":569,"percent_change":195,"volume":788,"transactions":9,"vwap":844},"2026-05-18",36.83,36.835,36.76,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":310,"volume":852,"transactions":9,"vwap":850},"2026-05-15",36.805,36.847,36.806,-0.079,11900,{"date":854,"open":855,"high":761,"low":831,"close":761,"change":68,"percent_change":750,"volume":856,"transactions":9,"vwap":761},"2026-05-14",36.872,7300,{"date":858,"open":754,"high":831,"low":754,"close":844,"change":859,"percent_change":49,"volume":860,"transactions":9,"vwap":844},"2026-05-13",0.015,15200,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":643,"percent_change":68,"volume":865,"transactions":9,"vwap":864},"2026-05-12",36.74,36.82,5700,{"date":867,"open":843,"high":868,"low":769,"close":869,"change":670,"percent_change":18,"volume":870,"transactions":9,"vwap":869},"2026-05-11",36.84,36.8,10600,{"date":872,"open":826,"high":864,"low":869,"close":826,"change":483,"percent_change":484,"volume":687,"transactions":9,"vwap":826},"2026-05-08",{"date":874,"open":845,"high":826,"low":875,"close":876,"change":877,"percent_change":374,"volume":878,"transactions":9,"vwap":876},"2026-05-07",36.743,36.755,-0.015,14600,{"date":880,"open":756,"high":754,"low":756,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-06",36.77,0.129,0.35,4100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":152,"volume":892,"transactions":9,"vwap":890},"2026-05-05",36.66,36.68,36.63,36.641,0.066,7500,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":687,"transactions":9,"vwap":897},"2026-05-04",36.64,36.55,36.575,-0.065,-0.18,{"date":901,"open":888,"high":902,"low":889,"close":895,"change":219,"percent_change":161,"volume":903,"transactions":9,"vwap":895},"2026-05-01",36.71,4700,{"date":905,"open":906,"high":889,"low":906,"close":889,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":889},"2026-04-30",36.53,0.144,0.39,1900,{"date":911,"open":912,"high":906,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-29",36.47,36.461,36.486,-0.044,-0.12,3600,{"date":919,"open":920,"high":906,"low":921,"close":906,"change":877,"percent_change":374,"volume":922,"transactions":9,"vwap":906},"2026-04-28",36.52,36.463,9800,{"date":924,"open":896,"high":896,"low":920,"close":925,"change":859,"percent_change":49,"volume":926,"transactions":9,"vwap":925},"2026-04-27",36.545,3300,{"date":928,"open":929,"high":896,"low":930,"close":906,"change":931,"percent_change":301,"volume":932,"transactions":9,"vwap":906},"2026-04-24",36.495,36.485,0.083,7400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":204,"volume":940,"transactions":9,"vwap":938},"2026-04-23",36.49,36.505,36.41,36.447,-0.038,9600,{"date":942,"open":943,"high":935,"low":943,"close":930,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":930},"2026-04-22",36.38,0.115,0.32,11600,{"date":948,"open":949,"high":935,"low":950,"close":950,"change":721,"percent_change":839,"volume":951,"transactions":9,"vwap":950},"2026-04-21",36.48,36.37,16400,{"date":953,"open":954,"high":949,"low":955,"close":956,"change":18,"percent_change":443,"volume":870,"transactions":9,"vwap":956},"2026-04-20",36.46,36.42,36.44,{"date":958,"open":955,"high":959,"low":955,"close":912,"change":960,"percent_change":727,"volume":961,"transactions":9,"vwap":912},"2026-04-17",36.5,0.125,6200,{"date":963,"open":964,"high":950,"low":965,"close":966,"change":967,"percent_change":382,"volume":968,"transactions":9,"vwap":966},"2026-04-16",36.34,36.29,36.345,0.045,6700,{"date":970,"open":971,"high":964,"low":972,"close":973,"change":237,"percent_change":350,"volume":974,"transactions":9,"vwap":973},"2026-04-15",36.26,36.251,36.3,14700,{"date":976,"open":977,"high":965,"low":978,"close":979,"change":663,"percent_change":743,"volume":980,"transactions":9,"vwap":979},"2026-04-14",36.23,36.205,36.24,12700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":663,"percent_change":743,"volume":987,"transactions":9,"vwap":986},"2026-04-13",36.02,36.12,36.0099983,36.11,15800,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":374,"percent_change":283,"volume":993,"transactions":9,"vwap":992},"2026-04-10",36.080002,36.082001,35.98,93700,{"date":995,"open":996,"high":997,"low":998,"close":983,"change":463,"percent_change":999,"volume":1000,"transactions":9,"vwap":983},"2026-04-09",35.912,36.068001,35.91,0.25,40300,{"date":1002,"open":1003,"high":985,"low":998,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-08",36,35.93,0.37,1.04,54400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":670,"percent_change":18,"volume":1014,"transactions":9,"vwap":1013},"2026-04-07",35.485,35.6,35.43,35.56,31400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":815,"percent_change":245,"volume":1021,"transactions":9,"vwap":1020},"2026-04-06",35.54,35.609,35.5,35.57,48500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":815,"percent_change":245,"volume":1026,"transactions":9,"vwap":1025},"2026-04-02",35.29,35.535,127100,{"date":1028,"open":1029,"high":1030,"low":1012,"close":1019,"change":960,"percent_change":883,"volume":1031,"transactions":9,"vwap":1019},"2026-04-01",35.45,35.58,303000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":483,"percent_change":552,"volume":1038,"transactions":9,"vwap":1037},"2026-03-31",35.4,35.42,35.34,35.375,190100,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":195,"percent_change":301,"volume":1044,"transactions":9,"vwap":1043},"2026-03-30",35.35,35.3,35.32,45800,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":325,"volume":1051,"transactions":9,"vwap":1049},"2026-03-27",35.31,35.22,35.24,-0.045,6500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":423,"volume":734,"transactions":9,"vwap":1057},"2026-03-26",35.292,35.331,35.27,35.285,-0.031,{"date":1060,"open":1043,"high":1061,"low":1024,"close":1062,"change":1063,"percent_change":463,"volume":734,"transactions":9,"vwap":1062},"2026-03-25",35.33,35.316,0.031,{"date":1065,"open":1066,"high":1024,"low":1067,"close":1057,"change":1068,"percent_change":245,"volume":1069,"transactions":9,"vwap":1057},"2026-03-24",35.25,35.23,0.037,71500,{"date":1071,"open":1049,"high":1072,"low":1067,"close":1073,"change":1074,"percent_change":265,"volume":903,"transactions":9,"vwap":1073},"2026-03-23",35.28,35.248,0.098,{"date":1076,"open":1048,"high":1049,"low":1077,"close":1077,"change":1078,"percent_change":310,"volume":758,"transactions":9,"vwap":1077},"2026-03-20",35.15,-0.075,{"date":1080,"open":1081,"high":1049,"low":1082,"close":1083,"change":859,"percent_change":49,"volume":1084,"transactions":9,"vwap":1083},"2026-03-19",35.178,35.16,35.225,9500,{"date":1086,"open":1066,"high":1066,"low":1087,"close":1087,"change":18,"percent_change":423,"volume":1088,"transactions":9,"vwap":1087},"2026-03-18",35.21,800,{"date":1090,"open":1091,"high":1092,"low":1048,"close":1049,"change":643,"percent_change":237,"volume":800,"transactions":9,"vwap":1049},"2026-03-17",35.231,35.26,{"date":1094,"open":1095,"high":1049,"low":1095,"close":1048,"change":1096,"percent_change":647,"volume":926,"transactions":9,"vwap":1048},"2026-03-16",35.2,0.104,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":669,"percent_change":670,"volume":804,"transactions":9,"vwap":1101},"2026-03-13",35.145,35.099998,35.116,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":791,"percent_change":204,"volume":980,"transactions":9,"vwap":1107},"2026-03-12",35.117,35.14,35.11,35.12,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":877,"percent_change":374,"volume":1113,"transactions":9,"vwap":1112},"2026-03-11",35.193,35.151,35.155,10800,{"date":1115,"open":1105,"high":1095,"low":1105,"close":1116,"change":859,"percent_change":49,"volume":1117,"transactions":9,"vwap":1116},"2026-03-10",35.17,8500,{"date":1119,"open":1120,"high":1112,"low":1121,"close":1112,"change":1122,"percent_change":999,"volume":1123,"transactions":9,"vwap":1112},"2026-03-09",35.029999,35.02,0.089,2700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":851,"percent_change":1129,"volume":784,"transactions":9,"vwap":1128},"2026-03-06",35.040001,35.122,35.066002,-0.22,{"date":1131,"open":1116,"high":1116,"low":1100,"close":1099,"change":1132,"percent_change":721,"volume":687,"transactions":9,"vwap":1099},"2026-03-05",-0.025,{"date":1134,"open":1087,"high":1087,"low":1135,"close":1116,"change":483,"percent_change":552,"volume":1136,"transactions":9,"vwap":1116},"2026-03-04",35.13,21700,{"date":1138,"open":1139,"high":1135,"low":1140,"close":1141,"change":1132,"percent_change":721,"volume":1142,"transactions":9,"vwap":1141},"2026-03-03",35.060001,35.035,35.115,13900,{"date":1144,"open":1082,"high":1145,"low":1107,"close":1105,"change":18,"percent_change":423,"volume":795,"transactions":9,"vwap":1105},"2026-03-02",35.18,{"date":1147,"open":1135,"high":1116,"low":1100,"close":1116,"change":374,"percent_change":283,"volume":1148,"transactions":9,"vwap":1116},"2026-02-27",27400,{"date":1150,"open":1077,"high":1087,"low":1105,"close":1087,"change":68,"percent_change":750,"volume":1151,"transactions":9,"vwap":1087},"2026-02-26",5900,{"date":1153,"open":1145,"high":1145,"low":1154,"close":1082,"change":219,"percent_change":161,"volume":1155,"transactions":9,"vwap":1082},"2026-02-25",35.142,6600,{"date":1157,"open":1158,"high":1077,"low":1158,"close":1077,"change":700,"percent_change":343,"volume":922,"transactions":9,"vwap":1077},"2026-02-24",35.080002,{"date":1160,"open":1161,"high":1100,"low":1158,"close":1158,"change":18,"percent_change":423,"volume":1162,"transactions":9,"vwap":1158},"2026-02-23",35.098,5300,{"date":1164,"open":1158,"high":1105,"low":1158,"close":1106,"change":161,"percent_change":463,"volume":1165,"transactions":9,"vwap":1106},"2026-02-20",3000,{"date":1167,"open":1168,"high":1100,"low":1168,"close":1158,"change":670,"percent_change":18,"volume":1169,"transactions":9,"vwap":1158},"2026-02-19",35.049999,1500,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":859,"percent_change":49,"volume":865,"transactions":9,"vwap":1174},"2026-02-18",35.07,35.105,35.09,{"date":1176,"open":1139,"high":1174,"low":1126,"close":1177,"change":1178,"percent_change":245,"volume":1179,"transactions":9,"vwap":1177},"2026-02-17",35.075001,0.034,15100,{"date":1181,"open":1172,"high":1174,"low":1121,"close":1182,"change":1183,"percent_change":700,"volume":1184,"transactions":9,"vwap":1182},"2026-02-13",35.041,0.026,3500,{"date":1186,"open":1173,"high":1107,"low":1187,"close":1187,"change":443,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-12",35.014999,-0.23,35800,{"date":1191,"open":1100,"high":1082,"low":1177,"close":1192,"change":18,"percent_change":423,"volume":1193,"transactions":9,"vwap":1192},"2026-02-11",35.095001,21400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":219,"volume":1201,"transactions":9,"vwap":1199},"2026-02-10",35.108,35.148,35.091999,35.125,0.005,7800,{"date":1203,"open":1158,"high":1082,"low":1158,"close":1107,"change":161,"percent_change":463,"volume":833,"transactions":9,"vwap":1107},"2026-02-09",{"date":1205,"open":1206,"high":1174,"low":1120,"close":1174,"change":1207,"percent_change":908,"volume":1165,"transactions":9,"vwap":1174},"2026-02-06",35.064999,0.135,{"date":1209,"open":230,"high":230,"low":1210,"close":1211,"change":1050,"percent_change":325,"volume":1212,"transactions":9,"vwap":1211},"2026-02-05",34.93,34.955,29200,{"date":1214,"open":1120,"high":1168,"low":1215,"close":230,"change":670,"percent_change":18,"volume":1216,"transactions":9,"vwap":230},"2026-02-04",34.96,4800,{"date":1218,"open":1158,"high":1219,"low":1220,"close":1221,"change":374,"percent_change":283,"volume":1222,"transactions":9,"vwap":1221},"2026-02-03",35.085999,34.99,35.0099983,9000,{"date":1224,"open":1140,"high":1158,"low":1121,"close":1168,"change":161,"percent_change":463,"volume":1225,"transactions":9,"vwap":1168},"2026-02-02",17600,{"date":1227,"open":1121,"high":1126,"low":230,"close":1121,"change":185,"percent_change":291,"volume":680,"transactions":9,"vwap":1121},"2026-01-30",{"date":1229,"open":1230,"high":1230,"low":1215,"close":1126,"change":1200,"percent_change":219,"volume":822,"transactions":9,"vwap":1126},"2026-01-29",35.044998,{"date":1232,"open":1168,"high":1172,"low":1121,"close":1140,"change":1233,"percent_change":670,"volume":1234,"transactions":9,"vwap":1140},"2026-01-28",-0.005,8300,{"date":1236,"open":1221,"high":1237,"low":1221,"close":1126,"change":219,"percent_change":161,"volume":1238,"transactions":9,"vwap":1126},"2026-01-27",35.089001,5000,{"date":1240,"open":1241,"high":1139,"low":1120,"close":1120,"change":219,"percent_change":161,"volume":1242,"transactions":9,"vwap":1120},"2026-01-26",35.055,15500,{"date":1244,"open":1121,"high":1120,"low":1220,"close":1121,"change":219,"percent_change":161,"volume":932,"transactions":9,"vwap":1121},"2026-01-23",{"date":1246,"open":1247,"high":1126,"low":1248,"close":1221,"change":1249,"percent_change":350,"volume":658,"transactions":9,"vwap":1221},"2026-01-22",35.021,34.98,0.058,{"date":1251,"open":1252,"high":1120,"low":1253,"close":1254,"change":1255,"percent_change":552,"volume":1256,"transactions":9,"vwap":1254},"2026-01-21",34.935,34.9,34.952,0.057,12500,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":423,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-20",34.94,34.88,34.895,-0.26,16900,{"date":1265,"open":230,"high":1120,"low":1266,"close":1267,"change":859,"percent_change":49,"volume":1268,"transactions":9,"vwap":1267},"2026-01-16",34.95,34.985,20400,{"date":1270,"open":1266,"high":230,"low":1266,"close":1271,"change":815,"percent_change":245,"volume":1117,"transactions":9,"vwap":1271},"2026-01-15",34.97,{"date":1273,"open":1248,"high":1248,"low":1274,"close":1252,"change":18,"percent_change":423,"volume":1275,"transactions":9,"vwap":1252},"2026-01-14",34.91,5200,{"date":1277,"open":1215,"high":1278,"low":1259,"close":1279,"change":877,"percent_change":374,"volume":1165,"transactions":9,"vwap":1279},"2026-01-13",34.979,34.965,{"date":1281,"open":1259,"high":230,"low":1259,"close":1248,"change":815,"percent_change":245,"volume":1282,"transactions":9,"vwap":1248},"2026-01-12",4200,{"date":1284,"open":1271,"high":1271,"low":1252,"close":1285,"change":859,"percent_change":49,"volume":1286,"transactions":9,"vwap":1285},"2026-01-09",34.945,30900,{"date":1288,"open":1289,"high":1266,"low":1274,"close":1210,"change":219,"percent_change":161,"volume":734,"transactions":9,"vwap":1210},"2026-01-08",34.92,{"date":1291,"open":1274,"high":1259,"low":1274,"close":1289,"change":1233,"percent_change":670,"volume":1222,"transactions":9,"vwap":1289},"2026-01-07",{"date":1293,"open":1274,"high":1294,"low":1274,"close":1295,"change":643,"percent_change":237,"volume":1296,"transactions":9,"vwap":1295},"2026-01-06",34.927,34.925,2900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":102,"volume":1303,"transactions":9,"vwap":1300},"2026-01-05",34.899,34.905,34.89,0.039,13600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":643,"volume":1282,"transactions":9,"vwap":1309},"2026-01-02",34.882,34.889,34.85,34.866,0.006,{"date":1312,"open":1313,"high":1301,"low":1314,"close":1315,"change":877,"percent_change":374,"volume":1296,"transactions":9,"vwap":1315},"2025-12-31",34.87,34.84,34.86,{"date":1317,"open":1318,"high":1301,"low":1315,"close":1319,"change":219,"percent_change":161,"volume":1165,"transactions":9,"vwap":1319},"2025-12-30",34.865,34.875,{"date":1321,"open":1308,"high":1322,"low":1308,"close":1318,"change":643,"percent_change":237,"volume":816,"transactions":9,"vwap":1318},"2025-12-29",34.878,{"date":1324,"open":1308,"high":1308,"low":1325,"close":1325,"change":699,"percent_change":700,"volume":1326,"transactions":9,"vwap":1325},"2025-12-26",34.845,300,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":219,"volume":626,"transactions":9,"vwap":1329},"2025-12-24",34.82,0.004,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":859,"percent_change":49,"volume":1123,"transactions":9,"vwap":1336},"2025-12-23",34.805,34.83,34.804,34.816,{"date":1338,"open":1329,"high":1329,"low":1339,"close":1340,"change":891,"percent_change":34,"volume":744,"transactions":9,"vwap":1340},"2025-12-22",34.787,34.801,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":483,"percent_change":552,"volume":1088,"transactions":9,"vwap":1344},"2025-12-19",34.732,34.735,34.726,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1348,"change":68,"percent_change":750,"volume":917,"transactions":9,"vwap":1348},"2025-12-18",34.68,34.66,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1050,"percent_change":325,"volume":1354,"transactions":9,"vwap":1353},"2025-12-17",34.685,34.63,5100,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":877,"percent_change":374,"volume":816,"transactions":9,"vwap":1359},"2025-12-16",34.71,34.654,34.675,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1330,"percent_change":219,"volume":1365,"transactions":9,"vwap":1364},"2025-12-15",34.74,34.67,34.69,9300,{"date":1367,"open":1363,"high":1364,"low":1349,"close":1368,"change":669,"percent_change":670,"volume":816,"transactions":9,"vwap":1368},"2025-12-12",34.686,{"date":1370,"open":1371,"high":1372,"low":1368,"close":1364,"change":1233,"percent_change":670,"volume":1373,"transactions":9,"vwap":1364},"2025-12-11",34.692,34.7,2600,{"date":1375,"open":1363,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":382,"volume":658,"transactions":9,"vwap":1376},"2025-12-10",34.695,34.65,0.041,{"date":1380,"open":1381,"high":1382,"low":1353,"close":1358,"change":1383,"percent_change":237,"volume":909,"transactions":9,"vwap":1358},"2025-12-09",34.642,34.655,0.021,{"date":1385,"open":1348,"high":1348,"low":1386,"close":1387,"change":1388,"percent_change":18,"volume":1389,"transactions":9,"vwap":1387},"2025-12-08",34.6,34.633,-0.012,5800,{"date":1391,"open":1392,"high":1392,"low":1386,"close":1393,"change":699,"percent_change":700,"volume":680,"transactions":9,"vwap":1393},"2025-12-05",34.679,34.645,{"date":1395,"open":1386,"high":1353,"low":1386,"close":1396,"change":1200,"percent_change":219,"volume":680,"transactions":9,"vwap":1396},"2025-12-04",34.62,{"date":1398,"open":1399,"high":1396,"low":1399,"close":1400,"change":1401,"percent_change":68,"volume":1155,"transactions":9,"vwap":1400},"2025-12-03",34.56,34.615,0.018,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":237,"volume":816,"transactions":9,"vwap":1407},"2025-12-02",34.59,34.61,34.58,34.597,0.022,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":185,"volume":804,"transactions":9,"vwap":1414},"2025-12-01",34.576,34.583,34.55,34.575,-0.006,{"date":1417,"open":1405,"high":1405,"low":1413,"close":1418,"change":1383,"percent_change":237,"volume":1169,"transactions":9,"vwap":1418},"2025-11-28",34.581,{"date":1420,"open":1413,"high":1404,"low":1421,"close":1399,"change":700,"percent_change":343,"volume":1422,"transactions":9,"vwap":1399},"2025-11-26",34.508,72600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":152,"volume":777,"transactions":9,"vwap":1426},"2025-11-25",34.41,34.49,34.4,0.063,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-11-24",34.37,34.43,34.427,0.137,0.4,12300,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1122,"percent_change":246,"volume":800,"transactions":9,"vwap":1441},"2025-11-21",34.19,34.325,34.29,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":578,"volume":1449,"transactions":9,"vwap":1447},"2025-11-20",34.35,34.388,34.191,34.201,-0.105,6000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":569,"percent_change":195,"volume":170,"transactions":9,"vwap":1453},"2025-11-19",34.26,34.306,34.21,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":374,"percent_change":916,"volume":1460,"transactions":9,"vwap":1459},"2025-11-18",34.060001,34.308,34.277,10700,{"date":1462,"open":1444,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-17",34.39,34.317,-0.058,-0.17,4500,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":699,"percent_change":700,"volume":658,"transactions":9,"vwap":1472},"2025-11-14",34.32,34.42,34.375,{"date":1474,"open":1427,"high":1475,"low":1444,"close":1444,"change":423,"percent_change":1262,"volume":1449,"transactions":9,"vwap":1444},"2025-11-13",34.454,{"date":1477,"open":1478,"high":1426,"low":1432,"close":1479,"change":185,"percent_change":291,"volume":1480,"transactions":9,"vwap":1479},"2025-11-12",34.46,34.44,13200,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1478,"change":20,"percent_change":20,"volume":822,"transactions":9,"vwap":1478},"2025-11-11",34.48,34.432,{"date":1486,"open":1471,"high":1478,"low":1471,"close":1478,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1478},"2025-11-10",0.094,0.27,14000,{"date":1491,"open":1470,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":643,"volume":840,"transactions":9,"vwap":1492},"2025-11-07",34.366,34.28,0.007,{"date":1496,"open":1425,"high":1425,"low":1470,"close":1497,"change":791,"percent_change":204,"volume":658,"transactions":9,"vwap":1497},"2025-11-06",34.359,{"date":1499,"open":1500,"high":1471,"low":1500,"close":1501,"change":68,"percent_change":484,"volume":1296,"transactions":9,"vwap":1501},"2025-11-05",34.34,34.394,{"date":1503,"open":1470,"high":1472,"low":1470,"close":1504,"change":1505,"percent_change":839,"volume":1151,"transactions":9,"vwap":1504},"2025-11-04",34.344,-0.066,{"date":1507,"open":1471,"high":1478,"low":1431,"close":1425,"change":699,"percent_change":700,"volume":1508,"transactions":9,"vwap":1425},"2025-11-03",20700,{"date":1510,"open":1463,"high":1511,"low":1500,"close":1512,"change":1513,"percent_change":20,"volume":1514,"transactions":9,"vwap":1512},"2025-10-31",34.442,34.385,0.001,12900,{"date":1516,"open":1463,"high":1517,"low":1518,"close":1519,"change":1058,"percent_change":423,"volume":1162,"transactions":9,"vwap":1519},"2025-10-30",34.391,34.36,34.384,{"date":1521,"open":1471,"high":1432,"low":1431,"close":1522,"change":877,"percent_change":374,"volume":1523,"transactions":9,"vwap":1522},"2025-10-29",34.415,13800,{"date":1525,"open":1526,"high":1526,"low":1425,"close":1432,"change":670,"percent_change":18,"volume":1527,"transactions":9,"vwap":1432},"2025-10-28",34.435,8700,{"date":1529,"open":1471,"high":1530,"low":1425,"close":1479,"change":1531,"percent_change":245,"volume":1532,"transactions":9,"vwap":1479},"2025-10-27",34.47,0.036,3700,{"date":1534,"open":1535,"high":1484,"low":1454,"close":1536,"change":1537,"percent_change":595,"volume":1480,"transactions":9,"vwap":1536},"2025-10-24",34.38,34.404,0.074,{"date":1539,"open":1452,"high":1540,"low":1452,"close":1541,"change":1542,"percent_change":700,"volume":1162,"transactions":9,"vwap":1541},"2025-10-23",34.333,34.33,0.023,{"date":1544,"open":1500,"high":1500,"low":1545,"close":1546,"change":1547,"percent_change":443,"volume":1389,"transactions":9,"vwap":1546},"2025-10-22",34.27,34.307,-0.028,{"date":1549,"open":1444,"high":1444,"low":1550,"close":1551,"change":859,"percent_change":49,"volume":1552,"transactions":9,"vwap":1551},"2025-10-21",34.3,34.335,900,{"date":1554,"open":1452,"high":1541,"low":1452,"close":1470,"change":1555,"percent_change":999,"volume":707,"transactions":9,"vwap":1470},"2025-10-20",0.085,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":245,"percent_change":510,"volume":1216,"transactions":9,"vwap":1561},"2025-10-17",34.17,34.24,34.14,34.235,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":310,"volume":1568,"transactions":9,"vwap":1566},"2025-10-16",34.255,33.52,34.135,-0.073,10200,{"date":1570,"open":1545,"high":1545,"low":1571,"close":1572,"change":1573,"percent_change":161,"volume":1489,"transactions":9,"vwap":1572},"2025-10-15",34.16,34.208,0.011,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1058,"percent_change":423,"volume":1579,"transactions":9,"vwap":1578},"2025-10-14",34.099998,34.23,34.197,21300,{"date":1581,"open":1582,"high":1583,"low":1571,"close":1583,"change":1434,"percent_change":1435,"volume":1282,"transactions":9,"vwap":1583},"2025-10-13",34.18,34.228,{"date":1585,"open":1441,"high":1441,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":909,"transactions":9,"vwap":1586},"2025-10-10",34.091,-0.179,-0.52,{"date":1590,"open":1545,"high":1545,"low":1559,"close":1545,"change":670,"percent_change":18,"volume":1165,"transactions":9,"vwap":1545},"2025-10-09",{"date":1592,"open":1559,"high":1593,"low":1559,"close":1493,"change":815,"percent_change":245,"volume":917,"transactions":9,"vwap":1493},"2025-10-08",34.287,{"date":1595,"open":1545,"high":1596,"low":1597,"close":1598,"change":185,"percent_change":291,"volume":1599,"transactions":9,"vwap":1598},"2025-10-07",34.275,34.22,34.245,13000,{"date":1601,"open":1493,"high":1493,"low":1602,"close":1603,"change":815,"percent_change":245,"volume":1604,"transactions":9,"vwap":1603},"2025-10-06",34.25,34.265,3900,{"date":1606,"open":1602,"high":1607,"low":1577,"close":1577,"change":219,"percent_change":161,"volume":707,"transactions":9,"vwap":1577},"2025-10-03",34.261,{"date":1609,"open":1559,"high":1610,"low":1454,"close":1597,"change":1132,"percent_change":721,"volume":1611,"transactions":9,"vwap":1597},"2025-10-02",34.247,7100,{"date":1613,"open":1454,"high":1452,"low":1454,"close":1598,"change":859,"percent_change":49,"volume":1614,"transactions":9,"vwap":1598},"2025-10-01",17500,{"date":1616,"open":1617,"high":1577,"low":1582,"close":1577,"change":161,"percent_change":463,"volume":1618,"transactions":9,"vwap":1577},"2025-09-30",34.196,7600,{"date":1620,"open":1621,"high":1597,"low":1582,"close":1621,"change":1200,"percent_change":219,"volume":1088,"transactions":9,"vwap":1621},"2025-09-29",34.2,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1555,"percent_change":999,"volume":1627,"transactions":9,"vwap":1625},"2025-09-26",34.13,34.195,34.12,4400,{"date":1629,"open":1624,"high":1558,"low":1630,"close":1630,"change":670,"percent_change":18,"volume":1275,"transactions":9,"vwap":1630},"2025-09-25",34.11,{"date":1632,"open":1571,"high":1571,"low":1630,"close":1626,"change":1633,"percent_change":611,"volume":1634,"transactions":9,"vwap":1626},"2025-09-24",-0.055,14300,{"date":1636,"open":1439,"high":1439,"low":1630,"close":1637,"change":185,"percent_change":291,"volume":865,"transactions":9,"vwap":1637},"2025-09-23",34.175,{"date":1639,"open":1558,"high":1621,"low":1640,"close":1625,"change":219,"percent_change":161,"volume":707,"transactions":9,"vwap":1625},"2025-09-22",34.15,{"date":1642,"open":1643,"high":1439,"low":1624,"close":1644,"change":815,"percent_change":245,"volume":1234,"transactions":9,"vwap":1644},"2025-09-19",34.165,34.185,{"date":1646,"open":1630,"high":1647,"low":1630,"close":1640,"change":643,"percent_change":237,"volume":932,"transactions":9,"vwap":1640},"2025-09-18",34.155,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1624,"change":219,"percent_change":161,"volume":1652,"transactions":9,"vwap":1624},"2025-09-17",34.09,34.136,22400,{"date":1654,"open":1566,"high":1566,"low":1650,"close":1626,"change":1233,"percent_change":670,"volume":1165,"transactions":9,"vwap":1626},"2025-09-16",{"date":1656,"open":1576,"high":1657,"low":1650,"close":1657,"change":219,"percent_change":161,"volume":1658,"transactions":9,"vwap":1657},"2025-09-15",34.125,1400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":219,"percent_change":161,"volume":1663,"transactions":9,"vwap":1662},"2025-09-12",34.07,34.115,500,{"date":1665,"open":1457,"high":1666,"low":1457,"close":1667,"change":237,"percent_change":152,"volume":1088,"transactions":9,"vwap":1667},"2025-09-11",34.118,34.105,{"date":1669,"open":1670,"high":1630,"low":1671,"close":1672,"change":1673,"percent_change":245,"volume":1674,"transactions":9,"vwap":1672},"2025-09-10",34.037998,34.02,34.044998,0.033,3200,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":859,"percent_change":49,"volume":1680,"transactions":9,"vwap":1679},"2025-09-09",34.040001,33.99,34.012001,11700,{"date":1682,"open":1683,"high":1684,"low":1678,"close":1685,"change":1686,"percent_change":670,"volume":1275,"transactions":9,"vwap":1685},"2025-09-08",34.0099983,34.029999,33.997,-0.003,{"date":1688,"open":1671,"high":1671,"low":1689,"close":1690,"change":643,"percent_change":237,"volume":738,"transactions":9,"vwap":1690},"2025-09-05",33.95,34,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":34,"volume":1532,"transactions":9,"vwap":1694},"2025-09-04",33.92,33.98,0.065,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":20,"percent_change":20,"volume":1701,"transactions":9,"vwap":1700},"2025-09-03",33.922,33.88,33.915,700,{"date":1703,"open":1704,"high":1700,"low":1705,"close":1700,"change":1132,"percent_change":721,"volume":1706,"transactions":9,"vwap":1700},"2025-09-02",33.87,33.805,18900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1709,"change":324,"percent_change":732,"volume":1296,"transactions":9,"vwap":1709},"2025-08-29",33.94,33.97,33.91,{"date":1713,"open":1714,"high":1683,"low":1693,"close":1678,"change":49,"percent_change":382,"volume":968,"transactions":9,"vwap":1678},"2025-08-28",33.931,{"date":1716,"open":1693,"high":1717,"low":1718,"close":1689,"change":1719,"percent_change":663,"volume":1720,"transactions":9,"vwap":1689},"2025-08-27",33.966,33.9,0.043,2300,{"date":1722,"open":1699,"high":1709,"low":1699,"close":1723,"change":1494,"percent_change":643,"volume":1275,"transactions":9,"vwap":1723},"2025-08-26",33.907,{"date":1725,"open":1718,"high":1709,"low":1699,"close":1718,"change":185,"percent_change":291,"volume":1726,"transactions":9,"vwap":1718},"2025-08-25",2800,{"date":1728,"open":1704,"high":1693,"low":1704,"close":1693,"change":1207,"percent_change":1435,"volume":675,"transactions":9,"vwap":1693},"2025-08-22",{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":374,"volume":170,"transactions":9,"vwap":1733},"2025-08-21",33.79,33.76,33.785,-0.014,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":721,"volume":1532,"transactions":9,"vwap":1739},"2025-08-20",33.75,33.8,33.799,-0.022,{"date":1742,"open":1704,"high":1704,"low":1738,"close":1743,"change":1744,"percent_change":228,"volume":1745,"transactions":9,"vwap":1743},"2025-08-19",33.821,-0.048,1800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":815,"percent_change":245,"volume":680,"transactions":9,"vwap":1749},"2025-08-18",33.867,33.869,33.84,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1058,"percent_change":423,"volume":1604,"transactions":9,"vwap":1756},"2025-08-15",33.86,33.877,33.831,33.834,{"date":1758,"open":1759,"high":1704,"low":1759,"close":1760,"change":1233,"percent_change":670,"volume":1627,"transactions":9,"vwap":1760},"2025-08-14",33.82,33.865,{"date":1762,"open":1763,"high":1704,"low":1764,"close":1704,"change":815,"percent_change":245,"volume":1765,"transactions":9,"vwap":1704},"2025-08-13",33.85,33.83,400,{"date":1767,"open":1768,"high":1753,"low":1769,"close":1770,"change":1555,"percent_change":999,"volume":856,"transactions":9,"vwap":1770},"2025-08-12",33.809,33.77,33.835,{"date":1772,"open":1773,"high":1773,"low":1737,"close":1737,"change":1774,"percent_change":324,"volume":909,"transactions":9,"vwap":1737},"2025-08-11",33.81,-0.016,{"date":1776,"open":1732,"high":1777,"low":1778,"close":1779,"change":685,"percent_change":301,"volume":909,"transactions":9,"vwap":1779},"2025-08-08",33.797,33.74,33.766,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":670,"volume":1532,"transactions":9,"vwap":1785},"2025-08-07",33.67,33.72,33.66,33.688,-0.002,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":68,"percent_change":484,"volume":1792,"transactions":9,"vwap":1791},"2025-08-06",33.65,33.705,33.69,7000,{"date":1794,"open":1795,"high":1791,"low":1796,"close":1797,"change":1798,"percent_change":204,"volume":1123,"transactions":9,"vwap":1797},"2025-08-05",33.666,33.62,33.64,-0.034,{"date":1800,"open":1801,"high":1791,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":892,"transactions":9,"vwap":1802},"2025-08-04",33.61,33.674,0.126,0.38,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":423,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-08-01",33.57,33.596,33.49,33.548,-0.27,18100,{"date":1814,"open":1737,"high":1737,"low":1815,"close":1815,"change":1132,"percent_change":721,"volume":1816,"transactions":9,"vwap":1815},"2025-07-31",33.638,3100,{"date":1818,"open":1782,"high":1782,"low":1801,"close":1819,"change":1820,"percent_change":324,"volume":1821,"transactions":9,"vwap":1819},"2025-07-30",33.663,-0.017,600,{"date":1823,"open":1824,"high":1824,"low":1782,"close":1825,"change":185,"percent_change":291,"volume":1701,"transactions":9,"vwap":1825},"2025-07-29",33.7,33.68,{"date":1827,"open":1782,"high":1828,"low":1784,"close":1824,"change":1829,"percent_change":161,"volume":1460,"transactions":9,"vwap":1824},"2025-07-28",33.73,0.009,{"date":1831,"open":1782,"high":1828,"low":1789,"close":1832,"change":1833,"percent_change":195,"volume":816,"transactions":9,"vwap":1832},"2025-07-25",33.691,0.027,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":484,"volume":1162,"transactions":9,"vwap":1837},"2025-07-24",33.63,33.664,0.049,{"date":1840,"open":1807,"high":1836,"low":1807,"close":1841,"change":1842,"percent_change":102,"volume":1604,"transactions":9,"vwap":1841},"2025-07-23",33.615,0.038,{"date":1844,"open":1845,"high":1846,"low":1565,"close":1847,"change":17,"percent_change":374,"volume":1848,"transactions":9,"vwap":1847},"2025-07-22",33.56,33.6,33.577,6900,{"date":1850,"open":1851,"high":1836,"low":1565,"close":1852,"change":1695,"percent_change":34,"volume":1853,"transactions":9,"vwap":1852},"2025-07-21",33.58,33.59,125200,{"date":1855,"open":1856,"high":1856,"low":1565,"close":1857,"change":815,"percent_change":245,"volume":1858,"transactions":9,"vwap":1857},"2025-07-18",33.54,33.525,11100,{"date":1860,"open":1861,"high":1565,"low":1861,"close":1809,"change":219,"percent_change":161,"volume":1862,"transactions":9,"vwap":1809},"2025-07-17",33.48,19200,{"date":1864,"open":1865,"high":1861,"low":1866,"close":1861,"change":68,"percent_change":484,"volume":1674,"transactions":9,"vwap":1861},"2025-07-16",33.44,33.43,{"date":1868,"open":1869,"high":1869,"low":1866,"close":1866,"change":18,"percent_change":423,"volume":1088,"transactions":9,"vwap":1866},"2025-07-15",33.47,{"date":1871,"open":1865,"high":1861,"low":1865,"close":1872,"change":219,"percent_change":161,"volume":1873,"transactions":9,"vwap":1872},"2025-07-14",33.46,100700,{"date":1875,"open":1865,"high":1876,"low":1865,"close":1877,"change":791,"percent_change":204,"volume":1878,"transactions":9,"vwap":1877},"2025-07-11",33.5,33.45,1200,{"date":1880,"open":1869,"high":1881,"low":1865,"close":1882,"change":815,"percent_change":245,"volume":1532,"transactions":9,"vwap":1882},"2025-07-10",33.506,33.485,{"date":1884,"open":1882,"high":1882,"low":1885,"close":1877,"change":237,"percent_change":152,"volume":1886,"transactions":9,"vwap":1877},"2025-07-09",33.42,3800,{"date":1888,"open":1889,"high":1866,"low":1889,"close":1890,"change":1891,"percent_change":68,"volume":1892,"transactions":9,"vwap":1890},"2025-07-08",33.38,33.39,0.016,16100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1505,"percent_change":91,"volume":1899,"transactions":9,"vwap":1898},"2025-07-07",33.41,33.411,33.33,33.374,5600,{"date":1901,"open":1866,"high":1877,"low":1866,"close":1865,"change":483,"percent_change":552,"volume":1902,"transactions":9,"vwap":1865},"2025-07-03",17200,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":815,"percent_change":245,"volume":1908,"transactions":9,"vwap":1907},"2025-07-02",33.4,33.35,33.385,15600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1906,"change":17,"percent_change":374,"volume":922,"transactions":9,"vwap":1906},"2025-07-01",33.345,33.375,33.34,{"date":1915,"open":1911,"high":1916,"low":1917,"close":1916,"change":1068,"percent_change":102,"volume":884,"transactions":9,"vwap":1916},"2025-06-30",33.363,33.322,{"date":1919,"open":1920,"high":1906,"low":1921,"close":1922,"change":1923,"percent_change":750,"volume":856,"transactions":9,"vwap":1922},"2025-06-27",33.29,33.27,33.326,0.048,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":662,"percent_change":750,"volume":1604,"transactions":9,"vwap":1927},"2025-06-26",33.245,33.278,33.23,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":750,"volume":1934,"transactions":9,"vwap":1932},"2025-06-25",33.19,33.231,0.046,8100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1555,"percent_change":246,"volume":804,"transactions":9,"vwap":1940},"2025-06-24",33.15,33.193,33.134,33.185,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":350,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-06-23",32.99,33.099998,32.948,0.52,15900,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":324,"percent_change":732,"volume":1373,"transactions":9,"vwap":1951},"2025-06-20",33.02,32.93,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":569,"percent_change":463,"volume":1051,"transactions":9,"vwap":1956},"2025-06-18",32.95,33.029999,32.98,{"date":1958,"open":1943,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":839,"volume":968,"transactions":9,"vwap":1961},"2025-06-17",33.060001,32.91,32.951,-0.064,{"date":1964,"open":1943,"high":1965,"low":1943,"close":1966,"change":1207,"percent_change":62,"volume":1282,"transactions":9,"vwap":1966},"2025-06-16",33.09,33.014999,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1588,"volume":1169,"transactions":9,"vwap":1971},"2025-06-13",32.96,33.028999,32.88,-0.171,{"date":1974,"open":1975,"high":1959,"low":1975,"close":1976,"change":1977,"percent_change":999,"volume":884,"transactions":9,"vwap":1976},"2025-06-12",33.049999,33.050999,0.081,{"date":1979,"open":1955,"high":1980,"low":1981,"close":1981,"change":291,"percent_change":899,"volume":1982,"transactions":9,"vwap":1981},"2025-06-11",33.047001,32.97,7200,{"date":1984,"open":1943,"high":1955,"low":1985,"close":1955,"change":237,"percent_change":152,"volume":909,"transactions":9,"vwap":1955},"2025-06-10",32.968,{"date":1987,"open":1981,"high":368,"low":1981,"close":1981,"change":643,"percent_change":237,"volume":687,"transactions":9,"vwap":1981},"2025-06-09",{"date":1989,"open":1990,"high":1991,"low":1990,"close":1954,"change":685,"percent_change":1992,"volume":788,"transactions":9,"vwap":1954},"2025-06-06",32.9,33.0099983,0.24,{"date":1994,"open":1995,"high":1981,"low":1996,"close":1997,"change":1547,"percent_change":423,"volume":1998,"transactions":9,"vwap":1997},"2025-06-05",32.89,32.87,32.872,12400,{"date":2000,"open":2001,"high":2002,"low":1990,"close":1990,"change":669,"percent_change":670,"volume":870,"transactions":9,"vwap":1990},"2025-06-04",32.92,32.94,{"date":2004,"open":2005,"high":1954,"low":2006,"close":2007,"change":2008,"percent_change":700,"volume":800,"transactions":9,"vwap":2007},"2025-06-03",32.83,32.82,32.904,0.024,{"date":2010,"open":2011,"high":1971,"low":2011,"close":1971,"change":195,"percent_change":1992,"volume":1373,"transactions":9,"vwap":1971},"2025-06-02",32.75,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":859,"percent_change":68,"volume":170,"transactions":9,"vwap":2015},"2025-05-30",32.72,32.8,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":859,"percent_change":68,"volume":840,"transactions":9,"vwap":2019},"2025-05-29",32.73,32.785,32.69,{"date":2022,"open":2023,"high":2015,"low":2023,"close":2024,"change":643,"percent_change":237,"volume":680,"transactions":9,"vwap":2024},"2025-05-28",32.761,32.77,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2011,"change":999,"percent_change":2029,"volume":1627,"transactions":9,"vwap":2011},"2025-05-27",32.59,32.789,0.77,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":721,"percent_change":310,"volume":2035,"transactions":9,"vwap":2034},"2025-05-23",32.47,32.575,32.5,8000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":443,"percent_change":2041,"volume":687,"transactions":9,"vwap":2040},"2025-05-22",32.615,32.675,32.57,-0.25,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":325,"percent_change":733,"volume":1216,"transactions":9,"vwap":2045},"2025-05-21",32.765,32.65,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":185,"percent_change":291,"volume":701,"transactions":9,"vwap":2049},"2025-05-20",32.784,32.78,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2015,"change":219,"percent_change":161,"volume":884,"transactions":9,"vwap":2015},"2025-05-19",32.715,32.85,{"date":2055,"open":2024,"high":2056,"low":2024,"close":2056,"change":2057,"percent_change":552,"volume":680,"transactions":9,"vwap":2056},"2025-05-16",32.79,0.052,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":1428,"percent_change":34,"volume":675,"transactions":9,"vwap":2062},"2025-05-15",32.63,32.76,32.738,{"date":2064,"open":2065,"high":2014,"low":2066,"close":2039,"change":859,"percent_change":68,"volume":2067,"transactions":9,"vwap":2039},"2025-05-14",32.68,32.66,18200,{"date":2069,"open":2020,"high":2070,"low":2066,"close":2066,"change":195,"percent_change":999,"volume":751,"transactions":9,"vwap":2066},"2025-05-13",32.74,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1449,"transactions":9,"vwap":2074},"2025-05-12",32.51,32.58,0.385,1.2,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1408,"percent_change":700,"volume":909,"transactions":9,"vwap":2082},"2025-05-09",32.26,32.261,32.19,32.195,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":700,"percent_change":595,"volume":758,"transactions":9,"vwap":2088},"2025-05-08",32.17,32.3,32.128,32.173,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1833,"percent_change":195,"volume":1216,"transactions":9,"vwap":2094},"2025-05-07",32.09,32.105,32.014999,32.103,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1238,"transactions":9,"vwap":2100},"2025-05-06",32.123,32.15,32.060001,32.076,-0.094,-0.29,{"date":2104,"open":2073,"high":2073,"low":2105,"close":2085,"change":423,"percent_change":2106,"volume":707,"transactions":9,"vwap":2085},"2025-05-05",32.13,-0.28,{"date":2108,"open":2109,"high":2079,"low":2085,"close":2079,"change":2110,"percent_change":2111,"volume":1238,"transactions":9,"vwap":2079},"2025-05-02",32.21,0.178,0.55,{"date":2113,"open":2105,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":1992,"volume":2117,"transactions":9,"vwap":2115},"2025-05-01",32.185,32.082001,0.076,17700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":219,"percent_change":161,"volume":1162,"transactions":9,"vwap":2121},"2025-04-30",31.8,32.0060005,31.68,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":663,"volume":1886,"transactions":9,"vwap":2128},"2025-04-29",31.89,32.012001,31.87,31.996,0.042,{"date":2131,"open":2132,"high":2133,"low":2120,"close":2134,"change":68,"percent_change":552,"volume":2135,"transactions":9,"vwap":2134},"2025-04-28",31.852,31.98,31.954,11200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":102,"percent_change":883,"volume":2142,"transactions":9,"vwap":2141},"2025-04-25",31.803,31.92,31.74,31.904,18800,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-04-24",31.611,31.794,0.284,0.9,17000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-04-23",31.66,31.96,31.47,31.51,0.205,0.65,40100,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2075,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-04-22",31.07,31.35,31.305,1.25,16800,{"date":176,"open":2167,"high":2167,"low":172,"close":2168,"change":310,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},31.13,30.92,-0.67,35100]