[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUGT":3,"homepage-market-summary":25,"stock-historical-AUGT":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AUGT","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 Buffer10 Aug ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},39.2,39.0701,39.2201,39.15,0.05,0.13,2988,0,40.57,23.2117,27432.189532035176,92.1,796,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":16,"pct_change":41,"is_up":34,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":34,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},28.48,3037,1108622.8675,36.93,"2025-04-21",[177,180,188,196,205,214,222,229,238,246,255,263,270,278,288,296,305,313,321,330,339,345,352,362,370,380,388,397,405,413,420,429,438,444,452,462,469,476,482,490,498,505,513,524,535,545,554,564,572,581,588,594,603,611,616,622,629,634,640,644,650,656,663,668,673,680,684,692,698,704,711,718,722,727,734,742,748,756,764,770,774,779,784,788,793,796,798,801,805,810,813,817,823,827,833,839,845,850,853,859,862,866,871,877,884,891,896,902,908,913,918,925,931,935,939,945,950,953,957,962,967,970,976,981,986,990,994,998,1004,1011,1018,1023,1029,1034,1038,1045,1052,1058,1063,1069,1074,1079,1083,1088,1095,1101,1106,1111,1117,1122,1126,1132,1135,1141,1148,1153,1158,1162,1169,1175,1182,1186,1190,1196,1201,1206,1212,1219,1224,1229,1232,1237,1242,1249,1254,1260,1264,1270,1274,1277,1284,1289,1292,1297,1303,1307,1313,1317,1322,1329,1332,1336,1339,1343,1348,1352,1358,1364,1369,1374,1379,1385,1390,1394,1399,1405,1409,1414,1421,1424,1428,1433,1438,1444,1449,1454,1459,1463,1468,1473,1477,1482,1485,1490,1495,1499,1503,1508,1512,1517,1523,1527,1532,1536,1541,1545,1548,1552,1557,1561,1568,1573,1576,1579,1584,1590,1594,1599,1603,1606,1609,1611,1617,1622,1628,1632,1640,1645,1650,1654,1658,1663,1668,1672,1675,1679,1685,1691,1696,1699,1703,1706,1710,1715,1722,1727,1733,1739,1743,1751,1757,1764,1771,1777,1782,1788,1793,1800,1806,1811,1817,1824,1831,1838,1846,1853,1860,1864,1868,1872,1876,1882,1888,1893,1898,1903,1908,1912,1916,1919,1924,1930,1935,1940,1943,1946,1951,1958,1964,1971,1974,1978,1984,1988,1993,2000,2007,2011,2015,2019,2023,2028,2036,2041,2045,2049,2053,2058,2062,2068,2075,2080,2085,2091,2096,2100,2106,2111,2114,2118,2123,2127,2131,2135,2141,2147,2152,2156,2160,2166,2170,2176,2182,2188,2195],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},25,39.2042,{"date":181,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",39.35,-0.06,-0.15,599.9675,30,39.2647,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",39.21,-0.0426,-0.11,134.9255,22,39.2153,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",39.315,39.2526,-0.2124,-0.54,393.1455,24,39.314,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",39.38,39.465,0.135,0.34,618.8755,20,39.4291,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":48,"volume":219,"transactions":220,"vwap":221},"2026-09-24",39.255,39.33,0.0148,224.3007,27,39.2452,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":203,"vwap":228},"2026-09-23",39.3152,-0.1794,-0.45,61.9005,39.3773,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-22",39.5,39.4946,0.0096,0.02,120.9505,26,39.4979,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":186,"vwap":245},"2026-09-21",39.295,39.485,0.3705,0.95,948.9005,39.3908,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",39,39.1145,-0.005,-0.01,1035.5053,33,39.0597,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",39.1195,0.3214,0.83,15.4803,17,39.0453,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":115,"volume":268,"transactions":194,"vwap":269},"2026-09-16",38.75,38.7981,-0.1269,412.4803,38.7559,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":203,"vwap":277},"2026-09-15",39.002,38.925,-0.1452,-0.37,382.5303,38.994,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",39.04,39.0702,39.015,-0.088,-0.22,3556.4803,40,39.0478,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":139,"volume":294,"transactions":203,"vwap":295},"2026-09-11",39.13,39.185,39.1582,0.2382,788.4803,39.1678,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":47,"vwap":304},"2026-09-10",38.9,38.92,38.8801,-0.1652,-0.42,636.8755,38.9069,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":194,"vwap":312},"2026-09-09",39.135,39.0852,-0.1048,-0.27,254.4803,39.1256,{"date":314,"open":20,"high":20,"low":315,"close":316,"change":317,"percent_change":115,"volume":318,"transactions":319,"vwap":320},"2026-09-08",39.18,39.19,-0.13,2133.107,42,39.5202,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-04",39.3885,39.32,-0.1002,-0.25,475.0193,28,39.3746,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":139,"volume":336,"transactions":337,"vwap":338},"2026-09-03",39.37,39.48,39.4202,0.2402,3441.0193,46,39.3901,{"date":340,"open":341,"high":315,"low":341,"close":315,"change":342,"percent_change":165,"volume":343,"transactions":328,"vwap":344},"2026-09-02",39.07,0.165,424.6665,39.1146,{"date":346,"open":347,"high":347,"low":282,"close":282,"change":348,"percent_change":349,"volume":350,"transactions":203,"vwap":351},"2026-09-01",39.105,-0.186,-0.47,794.596,39.0706,{"date":353,"open":354,"high":190,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",39.16,39.14,39.201,-0.069,-0.18,4699.9943,35,39.1635,{"date":363,"open":217,"high":217,"low":364,"close":365,"change":110,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",39.23,39.27,-0.08,663.0193,29,39.2859,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",39.25,39.31,39.3,0.1504,0.38,2600.0193,38,39.2906,{"date":381,"open":290,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":220,"vwap":387},"2026-08-26",39.1496,39.115,0.0298,0.08,1700.9943,39.1269,{"date":389,"open":390,"high":391,"low":347,"close":392,"change":393,"percent_change":17,"volume":394,"transactions":395,"vwap":396},"2026-08-25",39.145,39.179,39.1198,0.0498,2861.3463,32,39.1355,{"date":398,"open":316,"high":316,"low":399,"close":341,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",39.025,-0.0652,-0.17,2976.7443,43,39.0794,{"date":406,"open":407,"high":15,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":368,"vwap":412},"2026-08-21",39.06,39.1352,0.1052,0.27,2140.2443,39.1303,{"date":414,"open":355,"high":15,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":378,"vwap":419},"2026-08-20",39.03,-0.1557,-0.4,4618.4463,39.1294,{"date":421,"open":354,"high":422,"low":354,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",39.2499,39.1857,0.0355,0.09,4293.1953,50,39.2015,{"date":430,"open":217,"high":217,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",39.11,39.1502,-0.1198,-0.31,15960.9853,116,39.1928,{"date":439,"open":332,"high":332,"low":365,"close":365,"change":440,"percent_change":441,"volume":442,"transactions":178,"vwap":443},"2026-08-17",-0.1036,-0.26,587.0193,39.3405,{"date":445,"open":446,"high":446,"low":332,"close":447,"change":448,"percent_change":110,"volume":449,"transactions":450,"vwap":451},"2026-08-14",39.53,39.3736,-0.0114,7996.0193,60,39.3941,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":203,"vwap":461},"2026-08-13",39.39,39.41,39.365,39.385,0.1149,0.29,2011.0193,39.3844,{"date":463,"open":464,"high":464,"low":364,"close":465,"change":466,"percent_change":151,"volume":467,"transactions":236,"vwap":468},"2026-08-12",39.4,39.2701,0.0701,2817.9943,39.3199,{"date":470,"open":454,"high":454,"low":471,"close":12,"change":472,"percent_change":401,"volume":473,"transactions":474,"vwap":475},"2026-08-11",39.1701,-0.065,7991.0443,128,39.2853,{"date":477,"open":324,"high":324,"low":372,"close":478,"change":479,"percent_change":160,"volume":480,"transactions":368,"vwap":481},"2026-08-10",39.265,0.013,1963.6233,39.2753,{"date":483,"open":372,"high":484,"low":372,"close":485,"change":486,"percent_change":41,"volume":487,"transactions":488,"vwap":489},"2026-08-07",39.26,39.252,0.1222,913.9943,19,39.254,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":325,"percent_change":441,"volume":495,"transactions":496,"vwap":497},"2026-08-06",39.28,39.125,39.1298,4664.0193,31,39.1675,{"date":499,"open":500,"high":500,"low":315,"close":364,"change":501,"percent_change":160,"volume":502,"transactions":503,"vwap":504},"2026-08-05",39.34,0.0116,14949.2833,130,39.264,{"date":506,"open":140,"high":140,"low":507,"close":508,"change":509,"percent_change":168,"volume":510,"transactions":511,"vwap":512},"2026-08-04",38.965,39.2184,0.3884,26158.8763,101,39.1539,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",38.68,38.88,38.64,38.83,0.3448,0.9,38652.0193,178,38.7674,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",38.52,38.5298,38.4799,38.4852,0.0252,0.07,16106.0193,125,38.5135,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",38.4486,38.46,38.4,0.2027,0.53,9321.026,36,38.43,{"date":546,"open":547,"high":539,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",38.34,38.2573,-0.1227,-0.32,18970.026,104,38.3573,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":253,"vwap":563},"2026-07-28",38.3499,38.41,38.32,38.38,0.045,0.12,5824.052,38.3645,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":561,"volume":570,"transactions":212,"vwap":571},"2026-07-27",38.2701,38.335,38.24,0.0448,1556.026,38.315,{"date":573,"open":574,"high":559,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":488,"vwap":580},"2026-07-24",38.37,38.29,38.2902,0.0619,0.16,3066,38.3335,{"date":582,"open":558,"high":558,"low":583,"close":583,"change":584,"percent_change":275,"volume":585,"transactions":586,"vwap":587},"2026-07-23",38.2283,-0.1417,326,10,38.2955,{"date":589,"open":559,"high":590,"low":547,"close":574,"change":591,"percent_change":531,"volume":592,"transactions":488,"vwap":593},"2026-07-22",38.39,0.025,3032,38.3836,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",38.33,38.345,0.0944,0.25,516.052,9,38.3386,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":19,"volume":608,"transactions":609,"vwap":610},"2026-07-20",38.28,38.2506,0.0006,399,5,38.2805,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":472,"percent_change":401,"volume":614,"transactions":615,"vwap":583},"2026-07-17",38.25,8,6,{"date":617,"open":547,"high":547,"low":571,"close":571,"change":618,"percent_change":619,"volume":620,"transactions":615,"vwap":621},"2026-07-16",-0.015,-0.04,411.026,38.3402,{"date":623,"open":567,"high":567,"low":624,"close":596,"change":48,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-15",38.3,0.1,1163,12,38.308,{"date":630,"open":605,"high":575,"low":605,"close":575,"change":530,"percent_change":531,"volume":631,"transactions":632,"vwap":633},"2026-07-14",532.052,13,38.2826,{"date":635,"open":558,"high":558,"low":636,"close":636,"change":637,"percent_change":317,"volume":638,"transactions":609,"vwap":639},"2026-07-13",38.2648,-0.0502,131,38.3197,{"date":641,"open":596,"high":596,"low":571,"close":571,"change":642,"percent_change":578,"volume":643,"transactions":9,"vwap":571},"2026-07-10",0.06,300,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":599,"volume":649,"transactions":9,"vwap":647},"2026-07-09",38.18,38.255,0.095,1200,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":619,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-08",38.09,38.16,-0.1,600,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-07",37.99,38.2,-0.02,-0.05,1600,{"date":664,"open":659,"high":665,"low":659,"close":665,"change":666,"percent_change":41,"volume":667,"transactions":9,"vwap":665},"2026-07-06",38.22,0.117,800,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":110,"volume":672,"transactions":9,"vwap":670},"2026-07-02",38.103,-0.012,100,{"date":674,"open":675,"high":676,"low":652,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-01",38.11,38.115,0.055,0.14,500,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":100,"percent_change":459,"volume":667,"transactions":9,"vwap":683},"2026-06-30",38.07,38.060001,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-29",37.89,37.97,37.95,0.152,0.4,3100,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":151,"volume":697,"transactions":9,"vwap":695},"2026-06-26",37.803,37.798,0.068,900,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":251,"percent_change":110,"volume":703,"transactions":9,"vwap":702},"2026-06-25",37.77,37.83,37.73,7700,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-24",37.85,37.74,-0.035,-0.09,200,{"date":712,"open":713,"high":701,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-23",37.81,37.775,-0.175,-0.46,1400,{"date":719,"open":720,"high":720,"low":688,"close":688,"change":234,"percent_change":16,"volume":721,"transactions":9,"vwap":688},"2026-06-22",37.96,1300,{"date":723,"open":686,"high":724,"low":686,"close":724,"change":725,"percent_change":726,"volume":721,"transactions":9,"vwap":724},"2026-06-18",37.93,0.17,0.45,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",37.91,37.76,-0.225,-0.59,8200,{"date":735,"open":736,"high":737,"low":720,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-16",38.029999,38.049999,37.985,0.004,0.01,1700,{"date":743,"open":688,"high":658,"low":688,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",37.981,0.213,0.56,7100,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-12",37.64,37.82,37.768,0.086,0.23,2600,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-06-11",37.47,37.682,37.46,0.263,0.7,1100,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":134,"volume":769,"transactions":9,"vwap":767},"2026-06-10",37.445,37.419,-0.209,400,{"date":771,"open":758,"high":772,"low":758,"close":772,"change":773,"percent_change":358,"volume":643,"transactions":9,"vwap":772},"2026-06-09",37.628,-0.067,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":561,"volume":667,"transactions":9,"vwap":777},"2026-06-08",37.71,37.695,0.046,{"date":780,"open":751,"high":751,"low":781,"close":781,"change":782,"percent_change":783,"volume":672,"transactions":9,"vwap":781},"2026-06-05",37.649,-0.276,-0.73,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":677,"percent_change":787,"volume":672,"transactions":9,"vwap":786},"2026-06-04",37.925,0.15,{"date":789,"open":790,"high":791,"low":792,"close":790,"change":708,"percent_change":709,"volume":667,"transactions":9,"vwap":790},"2026-06-03",37.87,37.885,37.86,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":795},"2026-06-02",37.905,{"date":797,"open":706,"high":795,"low":706,"close":795,"change":234,"percent_change":16,"volume":717,"transactions":9,"vwap":795},"2026-06-01",{"date":799,"open":792,"high":791,"low":706,"close":791,"change":48,"percent_change":100,"volume":800,"transactions":9,"vwap":791},"2026-05-29",14000,{"date":802,"open":730,"high":803,"low":730,"close":803,"change":804,"percent_change":725,"volume":672,"transactions":9,"vwap":803},"2026-05-28",37.845,0.065,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":425,"volume":662,"transactions":9,"vwap":808},"2026-05-27",37.57,37.78,0.035,{"date":811,"open":707,"high":812,"low":702,"close":812,"change":531,"percent_change":33,"volume":169,"transactions":9,"vwap":812},"2026-05-26",37.745,{"date":814,"open":750,"high":815,"low":750,"close":815,"change":816,"percent_change":678,"volume":710,"transactions":9,"vwap":815},"2026-05-22",37.675,0.052,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":787,"volume":822,"transactions":9,"vwap":820},"2026-05-21",37.51,37.623,0.058,2000,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":17,"percent_change":826,"volume":672,"transactions":9,"vwap":825},"2026-05-20",37.565,0.35,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":169,"transactions":9,"vwap":830},"2026-05-19",37.41,37.435,-0.07,-0.19,{"date":834,"open":835,"high":836,"low":758,"close":836,"change":837,"percent_change":48,"volume":838,"transactions":9,"vwap":836},"2026-05-18",37.5,37.505,0.015,2800,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":183,"percent_change":844,"volume":169,"transactions":9,"vwap":843},"2026-05-15",37.53,37.56,37.49,-0.16,{"date":846,"open":807,"high":847,"low":848,"close":848,"change":160,"percent_change":385,"volume":849,"transactions":9,"vwap":848},"2026-05-14",37.571,37.55,158100,{"date":851,"open":829,"high":852,"low":829,"close":852,"change":531,"percent_change":33,"volume":655,"transactions":9,"vwap":852},"2026-05-13",37.52,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":740,"volume":667,"transactions":9,"vwap":856},"2026-05-12",37.35,37.45,37.32,0.005,{"date":860,"open":861,"high":819,"low":861,"close":766,"change":837,"percent_change":48,"volume":679,"transactions":9,"vwap":766},"2026-05-11",37.42,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":754,"volume":710,"transactions":9,"vwap":864},"2026-05-08",37.43,0.085,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":251,"percent_change":110,"volume":870,"transactions":9,"vwap":869},"2026-05-07",37.38,37.345,700,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":643,"transactions":9,"vwap":874},"2026-05-06",37.3,37.355,0.159,0.43,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-05",37.16,37.196,0.136,0.37,1500,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":284,"volume":890,"transactions":9,"vwap":888},"2026-05-04",37.099998,37.029999,37.060001,-0.083,1800,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":678,"volume":769,"transactions":9,"vwap":894},"2026-05-01",37.18,37.143,0.053,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":667,"transactions":9,"vwap":899},"2026-04-30",36.91,37.09,0.209,0.57,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":661,"volume":741,"transactions":9,"vwap":905},"2026-04-29",36.86,36.881,36.85,-0.019,{"date":909,"open":906,"high":910,"low":911,"close":910,"change":912,"percent_change":184,"volume":697,"transactions":9,"vwap":910},"2026-04-28",36.9,36.84,-0.055,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":160,"percent_change":385,"volume":917,"transactions":9,"vwap":916},"2026-04-27",36.68,36.955,2100,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":697,"transactions":9,"vwap":921},"2026-04-24",36.89,36.925,36.887,0.143,0.39,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":838,"transactions":9,"vwap":928},"2026-04-23",36.721,36.782,-0.084,-0.23,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":746,"volume":672,"transactions":9,"vwap":933},"2026-04-22",36.866,0.206,{"date":936,"open":174,"high":174,"low":937,"close":937,"change":938,"percent_change":550,"volume":649,"transactions":9,"vwap":937},"2026-04-21",36.66,-0.116,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":317,"volume":649,"transactions":9,"vwap":942},"2026-04-20",36.75,36.776,36.74,-0.049,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":901,"volume":697,"transactions":9,"vwap":948},"2026-04-17",36.8,36.825,0.21,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":16,"percent_change":678,"volume":672,"transactions":9,"vwap":952},"2026-04-16",36.615,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":165,"volume":672,"transactions":9,"vwap":955},"2026-04-15",36.565,0.154,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":672,"transactions":9,"vwap":959},"2026-04-14",36.411,0.227,0.63,{"date":963,"open":543,"high":964,"low":543,"close":964,"change":965,"percent_change":966,"volume":769,"transactions":9,"vwap":964},"2026-04-13",36.184,0.244,0.68,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":708,"percent_change":654,"volume":672,"transactions":9,"vwap":969},"2026-04-10",35.94,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":679,"transactions":9,"vwap":973},"2026-04-09",35.771,35.975,0.185,0.52,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":672,"transactions":9,"vwap":978},"2026-04-08",35.79,0.609,1.73,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":740,"volume":667,"transactions":9,"vwap":984},"2026-04-07",35.15,35.181,0.003,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":625,"percent_change":459,"volume":643,"transactions":9,"vwap":989},"2026-04-06",35.11,35.178,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":16,"volume":672,"transactions":9,"vwap":992},"2026-04-02",35.077999,0.018,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":139,"volume":643,"transactions":9,"vwap":996},"2026-04-01",35.060001,0.211,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":717,"transactions":9,"vwap":1001},"2026-03-31",34.72,34.849,0.676,1.98,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":284,"volume":649,"transactions":9,"vwap":1009},"2026-03-30",34.27,34.35,34.17,34.173,-0.077,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":655,"transactions":9,"vwap":1015},"2026-03-27",34.4,34.46,34.25,-0.403,-1.16,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":672,"transactions":9,"vwap":1020},"2026-03-26",34.653,-0.437,-1.25,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":679,"transactions":9,"vwap":1026},"2026-03-25",35.12,35.09,0.155,0.44,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":672,"transactions":9,"vwap":1031},"2026-03-24",34.935,-0.12,-0.34,{"date":1035,"open":988,"high":988,"low":1036,"close":1036,"change":1037,"percent_change":520,"volume":672,"transactions":9,"vwap":1036},"2026-03-23",35.055,0.313,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-20",34.97,34.742,-0.376,-1.07,2200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":769,"transactions":9,"vwap":1049},"2026-03-19",34.99,35.18,35.118,-0.048,-0.14,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":769,"transactions":9,"vwap":1055},"2026-03-18",35.315,35.166,-0.325,-0.92,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":599,"volume":769,"transactions":9,"vwap":1061},"2026-03-17",35.51,35.491,0.088,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":769,"transactions":9,"vwap":1066},"2026-03-16",35.36,35.403,0.274,0.78,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":672,"transactions":9,"vwap":1071},"2026-03-13",35.129,-0.154,-0.44,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":144,"volume":822,"transactions":9,"vwap":1077},"2026-03-12",35.34,35.283,-0.332,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":251,"volume":710,"transactions":9,"vwap":1081},"2026-03-11",35.615,-0.003,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":184,"volume":769,"transactions":9,"vwap":1086},"2026-03-10",35.71,35.618,-0.053,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-09",35.28,35.671,0.204,0.58,3300,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":643,"transactions":9,"vwap":1098},"2026-03-06",35.505,35.467,-0.316,-0.88,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":417,"volume":672,"transactions":9,"vwap":1104},"2026-03-05",35.75,35.783,-0.142,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":672,"transactions":9,"vwap":1108},"2026-03-04",35.925,0.214,0.6,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":643,"transactions":9,"vwap":1114},"2026-03-03",35.784,35.711,-0.238,-0.66,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":48,"percent_change":100,"volume":1121,"transactions":9,"vwap":1120},"2026-03-02",35.89,35.949,2500,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":441,"volume":672,"transactions":9,"vwap":1124},"2026-02-27",35.909,-0.095,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":822,"transactions":9,"vwap":1129},"2026-02-26",35.93,36.0040016,-0.106,-0.29,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":33,"percent_change":541,"volume":672,"transactions":9,"vwap":1134},"2026-02-25",36.11,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":643,"transactions":9,"vwap":1138},"2026-02-24",35.851,35.92,0.183,0.51,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":662,"transactions":9,"vwap":1145},"2026-02-23",35.82,35.724,35.737,-0.232,-0.64,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1027,"percent_change":876,"volume":697,"transactions":9,"vwap":1151},"2026-02-20",35.73,35.969,35.72,{"date":1154,"open":1143,"high":1143,"low":1155,"close":1156,"change":366,"percent_change":284,"volume":1157,"transactions":9,"vwap":1156},"2026-02-19",35.77,35.814,3400,{"date":1159,"open":1138,"high":1138,"low":1160,"close":1161,"change":209,"percent_change":376,"volume":649,"transactions":9,"vwap":1161},"2026-02-18",35.755,35.894,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":725,"volume":1168,"transactions":9,"vwap":1165},"2026-02-17",35.58,35.759,35.57,0.059,4500,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":660,"volume":1174,"transactions":9,"vwap":1172},"2026-02-13",35.83,35.7,-0.007,8000,{"date":1176,"open":1177,"high":1152,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":655,"transactions":9,"vwap":1179},"2026-02-12",35.69,35.68,35.707,-0.329,-0.91,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":479,"percent_change":48,"volume":870,"transactions":9,"vwap":1185},"2026-02-11",35.95,36.035999,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":831,"percent_change":832,"volume":769,"transactions":9,"vwap":1189},"2026-02-10",36.07,36.022999,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":753,"percent_change":1195,"volume":890,"transactions":9,"vwap":1194},"2026-02-09",35.88,36.099998,36.092999,0.24,{"date":1197,"open":1138,"high":1198,"low":1119,"close":1198,"change":1199,"percent_change":1200,"volume":655,"transactions":9,"vwap":1198},"2026-02-06",36.007,0.446,1.25,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":672,"transactions":9,"vwap":1203},"2026-02-05",35.561,-0.267,-0.75,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":310,"volume":649,"transactions":9,"vwap":1210},"2026-02-04",35.91,35.825,35.828,-0.096,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1121,"transactions":9,"vwap":1216},"2026-02-03",36.2,35.78,35.924,-0.156,-0.43,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":666,"percent_change":1223,"volume":763,"transactions":9,"vwap":1222},"2026-02-02",35.85,36.080002,0.33,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":358,"volume":649,"transactions":9,"vwap":1227},"2026-01-30",35.99,35.963,-0.064,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1050,"percent_change":317,"volume":672,"transactions":9,"vwap":1231},"2026-01-29",36.027,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":234,"volume":679,"transactions":9,"vwap":1235},"2026-01-28",36.029999,36.075001,0.007,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":725,"volume":643,"transactions":9,"vwap":1240},"2026-01-27",36.12,36.068001,0.063,{"date":1243,"open":1244,"high":1245,"low":1226,"close":1246,"change":1247,"percent_change":459,"volume":1248,"transactions":9,"vwap":1246},"2026-01-26",36.0099983,36.02,36.0050011,0.103,1900,{"date":1250,"open":1251,"high":1138,"low":1252,"close":1253,"change":479,"percent_change":48,"volume":741,"transactions":9,"vwap":1253},"2026-01-23",35.9,35.885,35.902,{"date":1255,"open":1256,"high":1128,"low":1257,"close":1258,"change":1259,"percent_change":1223,"volume":697,"transactions":9,"vwap":1258},"2026-01-22",35.86,35.84,35.889,0.119,{"date":1261,"open":1155,"high":1155,"low":1155,"close":1155,"change":1262,"percent_change":1263,"volume":19,"transactions":9,"vwap":1155},"2026-01-21",0.255,0.72,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1073,"percent_change":1269,"volume":870,"transactions":9,"vwap":1268},"2026-01-20",35.54,35.492,35.515,-1.22,{"date":1271,"open":1184,"high":1272,"low":1184,"close":1273,"change":591,"percent_change":531,"volume":655,"transactions":9,"vwap":1273},"2026-01-16",35.965,35.955,{"date":1275,"open":1128,"high":1128,"low":1128,"close":1128,"change":1276,"percent_change":578,"volume":710,"transactions":9,"vwap":1128},"2026-01-15",0.056,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":890,"transactions":9,"vwap":1280},"2026-01-14",35.831,35.874,35.745,-0.085,-0.24,{"date":1285,"open":1286,"high":1286,"low":1120,"close":1287,"change":1288,"percent_change":1051,"volume":643,"transactions":9,"vwap":1287},"2026-01-13",35.974,35.959,-0.051,{"date":1290,"open":1128,"high":1244,"low":1128,"close":1244,"change":1291,"percent_change":48,"volume":883,"transactions":9,"vwap":1244},"2026-01-12",0.014,{"date":1293,"open":1138,"high":1294,"low":1251,"close":1294,"change":1295,"percent_change":690,"volume":1296,"transactions":9,"vwap":1294},"2026-01-09",35.996,0.144,5900,{"date":1298,"open":1299,"high":1300,"low":978,"close":1300,"change":1301,"percent_change":16,"volume":1302,"transactions":9,"vwap":1300},"2026-01-08",35.81,35.852,0.019,4100,{"date":1304,"open":1305,"high":1305,"low":1160,"close":1306,"change":1087,"percent_change":184,"volume":1248,"transactions":9,"vwap":1306},"2026-01-07",35.97,35.833,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":41,"volume":1312,"transactions":9,"vwap":1310},"2026-01-06",35.821,35.886,0.111,7900,{"date":1314,"open":1103,"high":1299,"low":1315,"close":1316,"change":561,"percent_change":210,"volume":1121,"transactions":9,"vwap":1316},"2026-01-05",35.74,35.775,{"date":1318,"open":1152,"high":1152,"low":1319,"close":1320,"change":1291,"percent_change":48,"volume":1321,"transactions":9,"vwap":1320},"2026-01-02",35.02,35.655,10800,{"date":1323,"open":1178,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-12-31",35.736,35.641,-0.137,-0.38,14300,{"date":1330,"open":1316,"high":1331,"low":1103,"close":1331,"change":250,"percent_change":251,"volume":679,"transactions":9,"vwap":1331},"2025-12-30",35.778,{"date":1333,"open":1334,"high":1104,"low":1334,"close":1104,"change":1335,"percent_change":619,"volume":679,"transactions":9,"vwap":1104},"2025-12-29",35.756,-0.014,{"date":1337,"open":978,"high":1299,"low":978,"close":1338,"change":671,"percent_change":110,"volume":649,"transactions":9,"vwap":1338},"2025-12-26",35.797,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":17,"volume":672,"transactions":9,"vwap":1341},"2025-12-24",35.809,0.048,{"date":1344,"open":1172,"high":1345,"low":1172,"close":1345,"change":1346,"percent_change":1347,"volume":643,"transactions":9,"vwap":1345},"2025-12-23",35.761,0.072,0.2,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":61,"volume":672,"transactions":9,"vwap":1350},"2025-12-22",35.689,0.145,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":541,"volume":1357,"transactions":9,"vwap":1355},"2025-12-19",35.49,35.544,0.188,7400,{"date":1359,"open":1360,"high":1361,"low":1054,"close":1361,"change":1362,"percent_change":1363,"volume":655,"transactions":9,"vwap":1361},"2025-12-18",35.325,35.356,0.177,0.5,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":88,"volume":741,"transactions":9,"vwap":1367},"2025-12-17",35.38,35.179,-0.247,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":661,"volume":679,"transactions":9,"vwap":1372},"2025-12-16",35.35,35.426,-0.017,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":385,"volume":672,"transactions":9,"vwap":1377},"2025-12-15",35.45,35.443,0.028,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":134,"volume":769,"transactions":9,"vwap":1383},"2025-12-12",35.43,35.39,35.415,-0.199,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":425,"volume":672,"transactions":9,"vwap":1388},"2025-12-11",35.53,35.614,0.031,{"date":1391,"open":1060,"high":1392,"low":1060,"close":1392,"change":1393,"percent_change":876,"volume":672,"transactions":9,"vwap":1392},"2025-12-10",35.583,0.153,{"date":1395,"open":1396,"high":1397,"low":1381,"close":1381,"change":1398,"percent_change":16,"volume":769,"transactions":9,"vwap":1381},"2025-12-09",35.44,35.46,0.016,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":643,"transactions":9,"vwap":1402},"2025-12-08",35.371,35.414,-0.073,-0.21,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":100,"volume":672,"transactions":9,"vwap":1407},"2025-12-05",35.487,0.038,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":531,"volume":710,"transactions":9,"vwap":1412},"2025-12-04",35.388,35.449,0.026,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":754,"volume":1420,"transactions":9,"vwap":1418},"2025-12-03",35.3,35.444,35.423,0.083,2300,{"date":1422,"open":1423,"high":1076,"low":1423,"close":1076,"change":1389,"percent_change":425,"volume":890,"transactions":9,"vwap":1076},"2025-12-02",35.33,{"date":1425,"open":1426,"high":1426,"low":1090,"close":1427,"change":472,"percent_change":358,"volume":1168,"transactions":9,"vwap":1427},"2025-12-01",35.362,35.309,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":672,"transactions":9,"vwap":1430},"2025-11-28",35.374,0.091,0.26,{"date":1434,"open":1435,"high":1436,"low":1077,"close":1077,"change":1437,"percent_change":826,"volume":890,"transactions":9,"vwap":1077},"2025-11-26",35.289,35.299,0.122,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":822,"transactions":9,"vwap":1441},"2025-11-25",34.94,35.161,0.192,0.55,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":95,"volume":697,"transactions":9,"vwap":1447},"2025-11-24",34.73,34.969,0.363,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1347,"percent_change":1093,"volume":1044,"transactions":9,"vwap":1453},"2025-11-21",34.44,34.64,34.606,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1181,"volume":679,"transactions":9,"vwap":1457},"2025-11-20",35.14,34.406,-0.317,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":151,"volume":19,"transactions":9,"vwap":1461},"2025-11-19",34.723,0.062,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":183,"volume":769,"transactions":9,"vwap":1466},"2025-11-18",34.63,34.661,-0.021,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":672,"transactions":9,"vwap":1470},"2025-11-17",34.682,-0.287,-0.82,{"date":1474,"open":1040,"high":1475,"low":1447,"close":1447,"change":1476,"percent_change":642,"volume":649,"transactions":9,"vwap":1447},"2025-11-14",35.040001,0.021,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":672,"transactions":9,"vwap":1479},"2025-11-13",34.948,-0.335,-0.95,{"date":1483,"open":1484,"high":1077,"low":1484,"close":1077,"change":1476,"percent_change":642,"volume":769,"transactions":9,"vwap":1077},"2025-11-12",35.25,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":160,"volume":655,"transactions":9,"vwap":1488},"2025-11-11",35.27,35.262,0.011,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":520,"volume":672,"transactions":9,"vwap":1493},"2025-11-10",35.245,35.251,0.316,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1031,"change":858,"percent_change":740,"volume":763,"transactions":9,"vwap":1031},"2025-11-07",34.9,34.95,{"date":1500,"open":1047,"high":1047,"low":1501,"close":1501,"change":1404,"percent_change":1502,"volume":643,"transactions":9,"vwap":1501},"2025-11-06",34.93,-0.6,{"date":1504,"open":1505,"high":1505,"low":1456,"close":1456,"change":1506,"percent_change":1507,"volume":667,"transactions":9,"vwap":1456},"2025-11-05",35.201,0.098,0.28,{"date":1509,"open":1510,"high":1510,"low":360,"close":1511,"change":1146,"percent_change":1116,"volume":1121,"transactions":9,"vwap":1511},"2025-11-04",35.080002,35.042,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":561,"volume":769,"transactions":9,"vwap":1515},"2025-11-03",35.291,35.274,0.043,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":561,"volume":822,"transactions":9,"vwap":1521},"2025-10-31",35.278,35.19,35.231,0.041,{"date":1524,"open":1520,"high":1520,"low":1520,"close":1520,"change":1525,"percent_change":1526,"volume":672,"transactions":9,"vwap":1520},"2025-10-30",-0.145,-0.41,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":619,"percent_change":192,"volume":667,"transactions":9,"vwap":1531},"2025-10-29",35.392,35.4,35.335,{"date":1533,"open":1371,"high":1534,"low":1371,"close":1534,"change":251,"percent_change":110,"volume":1535,"transactions":9,"vwap":1534},"2025-10-28",35.375,2900,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1140,"volume":169,"transactions":9,"vwap":1539},"2025-10-27",35.333,35.385,0.181,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":876,"volume":672,"transactions":9,"vwap":1543},"2025-10-24",35.204,0.149,{"date":1546,"open":1036,"high":1036,"low":1036,"close":1036,"change":1547,"percent_change":41,"volume":672,"transactions":9,"vwap":1036},"2025-10-23",0.109,{"date":1549,"open":1040,"high":1040,"low":1550,"close":1550,"change":1551,"percent_change":550,"volume":672,"transactions":9,"vwap":1550},"2025-10-22",34.946,-0.112,{"date":1553,"open":1554,"high":1555,"low":360,"close":1555,"change":1556,"percent_change":531,"volume":741,"transactions":9,"vwap":1555},"2025-10-21",35.029999,35.057999,0.023,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":754,"percent_change":1560,"volume":672,"transactions":9,"vwap":1559},"2025-10-20",35.035,0.66,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-10-17",34.609,34.805,0.169,0.49,3000,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":275,"volume":655,"transactions":9,"vwap":1571},"2025-10-16",34.801,34.636,-0.129,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1241,"percent_change":151,"volume":672,"transactions":9,"vwap":1575},"2025-10-15",34.765,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1228,"percent_change":358,"volume":710,"transactions":9,"vwap":1578},"2025-10-14",34.702,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":125,"volume":672,"transactions":9,"vwap":1582},"2025-10-13",34.725,34.766,0.341,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":769,"transactions":9,"vwap":1587},"2025-10-10",34.61,34.425,-0.545,-1.56,{"date":1591,"open":1592,"high":1592,"low":1040,"close":1040,"change":1593,"percent_change":317,"volume":643,"transactions":9,"vwap":1040},"2025-10-09",35.0099983,-0.045,{"date":1595,"open":1596,"high":1597,"low":1040,"close":1597,"change":1598,"percent_change":410,"volume":662,"transactions":9,"vwap":1597},"2025-10-08",34.98,35.014999,0.094,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":930,"volume":672,"transactions":9,"vwap":1601},"2025-10-07",34.921,-0.079,{"date":1604,"open":1605,"high":360,"low":1605,"close":360,"change":677,"percent_change":578,"volume":883,"transactions":9,"vwap":360},"2025-10-06",34.982,{"date":1607,"open":1040,"high":1040,"low":1608,"close":1608,"change":740,"percent_change":160,"volume":710,"transactions":9,"vwap":1608},"2025-10-03",34.945,{"date":1610,"open":1440,"high":1440,"low":1031,"close":1031,"change":251,"percent_change":110,"volume":710,"transactions":9,"vwap":1031},"2025-10-02",{"date":1612,"open":1613,"high":1608,"low":1614,"close":1608,"change":1615,"percent_change":33,"volume":1616,"transactions":9,"vwap":1608},"2025-10-01",34.85,34.84,0.066,3800,{"date":1618,"open":1619,"high":1620,"low":1000,"close":1620,"change":1621,"percent_change":754,"volume":655,"transactions":9,"vwap":1620},"2025-09-30",34.77,34.879,0.081,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":531,"volume":655,"transactions":9,"vwap":1626},"2025-09-29",34.844,34.76,34.798,0.024,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1362,"percent_change":1140,"volume":655,"transactions":9,"vwap":1631},"2025-09-26",34.62,34.774,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":169,"transactions":9,"vwap":1637},"2025-09-25",34.51,34.6,34.5,34.597,-0.104,-0.3,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":661,"percent_change":1051,"volume":655,"transactions":9,"vwap":1643},"2025-09-24",34.7,34.701,34.65,{"date":1646,"open":1619,"high":1647,"low":1648,"close":1649,"change":192,"percent_change":550,"volume":662,"transactions":9,"vwap":1649},"2025-09-23",34.82,34.74,34.751,{"date":1651,"open":1642,"high":1652,"low":1642,"close":1652,"change":1653,"percent_change":151,"volume":1321,"transactions":9,"vwap":1652},"2025-09-22",34.861,0.064,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1062,"percent_change":599,"volume":643,"transactions":9,"vwap":1657},"2025-09-19",34.71,34.797,{"date":1659,"open":1656,"high":1656,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":643,"transactions":9,"vwap":1660},"2025-09-18",34.709,0.077,0.22,{"date":1664,"open":1453,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":619,"volume":769,"transactions":9,"vwap":1665},"2025-09-17",34.632,34.56,-0.013,{"date":1669,"open":1586,"high":1670,"low":1586,"close":1671,"change":671,"percent_change":110,"volume":662,"transactions":9,"vwap":1671},"2025-09-16",34.68,34.645,{"date":1673,"open":1586,"high":1596,"low":1586,"close":1674,"change":1621,"percent_change":754,"volume":890,"transactions":9,"vwap":1674},"2025-09-15",34.657,{"date":1676,"open":1677,"high":1586,"low":1677,"close":1678,"change":1413,"percent_change":385,"volume":697,"transactions":9,"vwap":1678},"2025-09-12",34.55,34.576,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1677,"change":1683,"percent_change":882,"volume":1684,"transactions":9,"vwap":1677},"2025-09-11",34.575,34.54,0.126,4700,{"date":1686,"open":1687,"high":1014,"low":1688,"close":1689,"change":1690,"percent_change":459,"volume":1121,"transactions":9,"vwap":1689},"2025-09-10",34.42,34.36,34.424,0.099,{"date":1692,"open":1006,"high":1693,"low":1006,"close":1694,"change":677,"percent_change":578,"volume":1695,"transactions":9,"vwap":1694},"2025-09-09",34.34,34.325,5100,{"date":1697,"open":1006,"high":1698,"low":1015,"close":1006,"change":809,"percent_change":625,"volume":691,"transactions":9,"vwap":1006},"2025-09-08",34.3,{"date":1700,"open":1701,"high":1701,"low":1008,"close":1702,"change":472,"percent_change":832,"volume":763,"transactions":9,"vwap":1702},"2025-09-05",34.28,34.235,{"date":1704,"open":1008,"high":1698,"low":1008,"close":1698,"change":1705,"percent_change":901,"volume":691,"transactions":9,"vwap":1698},"2025-09-04",0.194,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1311,"percent_change":1223,"volume":763,"transactions":9,"vwap":1709},"2025-09-03",34.082001,34.106,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":672,"transactions":9,"vwap":1712},"2025-09-02",33.995,-0.133,-0.39,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":401,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-08-29",34.09,34.15,34.128,-0.5,5500,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1507,"volume":169,"transactions":9,"vwap":1725},"2025-08-28",34.185,34.298,0.097,{"date":1728,"open":1718,"high":1729,"low":1718,"close":1730,"change":1731,"percent_change":625,"volume":1732,"transactions":9,"vwap":1730},"2025-08-27",34.24,34.201,0.034,3900,{"date":1734,"open":1735,"high":1008,"low":1736,"close":1737,"change":1661,"percent_change":754,"volume":1738,"transactions":9,"vwap":1737},"2025-08-26",34.07,33.896,34.167,14800,{"date":1740,"open":1718,"high":1718,"low":1741,"close":1717,"change":357,"percent_change":89,"volume":1742,"transactions":9,"vwap":1717},"2025-08-25",34.080002,9600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-08-22",33.912,34.22,34.159,0.364,1.08,16100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":550,"volume":1738,"transactions":9,"vwap":1755},"2025-08-21",33.88,33.91,33.795,-0.107,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":618,"percent_change":619,"volume":1763,"transactions":9,"vwap":1762},"2025-08-20",33.874,33.94,33.725,33.902,9400,{"date":1765,"open":1766,"high":1717,"low":1753,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-08-19",33.971,33.917,-0.173,-0.51,4200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1717,"change":16,"percent_change":787,"volume":1776,"transactions":9,"vwap":1717},"2025-08-18",34.078999,34.21,34,10100,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":284,"volume":769,"transactions":9,"vwap":1780},"2025-08-15",34.18,34.040001,-0.075,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":234,"percent_change":642,"volume":1787,"transactions":9,"vwap":1786},"2025-08-14",34.12,34.060001,34.115,4000,{"date":1789,"open":1718,"high":1790,"low":1785,"close":1791,"change":1792,"percent_change":1662,"volume":1738,"transactions":9,"vwap":1791},"2025-08-13",34.39,34.095001,0.075,{"date":1794,"open":1795,"high":1785,"low":1753,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-08-12",33.915,34.02,0.253,0.75,12100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":326,"volume":822,"transactions":9,"vwap":1804},"2025-08-11",33.78,33.89,33.767,-0.086,{"date":1807,"open":1802,"high":1808,"low":1802,"close":1808,"change":1809,"percent_change":1810,"volume":717,"transactions":9,"vwap":1808},"2025-08-08",33.853,0.218,0.65,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":661,"percent_change":184,"volume":1816,"transactions":9,"vwap":1815},"2025-08-07",33.95,33.598,33.635,21900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":690,"volume":1776,"transactions":9,"vwap":1822},"2025-08-06",33.62,33.73,31.2,33.685,0.134,{"date":1825,"open":1819,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":930,"volume":1830,"transactions":9,"vwap":1828},"2025-08-05",33.63,33.51,33.551,-0.076,10500,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":520,"volume":1837,"transactions":9,"vwap":1835},"2025-08-04",33.5,33.778,33.627,0.3,16800,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-08-01",33.55,33.25,33.327,-0.373,-1.11,95800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":250,"percent_change":251,"volume":1852,"transactions":9,"vwap":1851},"2025-07-31",33.92,33.975,33.631,33.7,41400,{"date":1854,"open":1855,"high":1856,"low":1851,"close":1857,"change":1858,"percent_change":1032,"volume":1859,"transactions":9,"vwap":1857},"2025-07-30",33.74,33.839,33.705,-0.039,2700,{"date":1861,"open":1862,"high":1862,"low":1820,"close":1863,"change":250,"percent_change":251,"volume":1357,"transactions":9,"vwap":1863},"2025-07-29",33.868,33.744,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":251,"percent_change":110,"volume":679,"transactions":9,"vwap":1867},"2025-07-28",33.82,33.749,{"date":1869,"open":1855,"high":1870,"low":1855,"close":1871,"change":425,"percent_change":410,"volume":917,"transactions":9,"vwap":1871},"2025-07-25",33.76,33.759,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":16,"percent_change":787,"volume":769,"transactions":9,"vwap":1875},"2025-07-24",33.64,33.669,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":710,"transactions":9,"vwap":1879},"2025-07-23",33.46,33.619,0.272,0.82,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":844,"volume":755,"transactions":9,"vwap":1886},"2025-07-22",33.27,33.36,33.347,-0.054,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":821,"percent_change":725,"volume":870,"transactions":9,"vwap":1892},"2025-07-21",33.43,33.485,33.401,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":234,"volume":643,"transactions":9,"vwap":1896},"2025-07-18",33.318,33.343,0.008,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1363,"volume":870,"transactions":9,"vwap":1901},"2025-07-17",33.21,33.335,0.166,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1195,"volume":643,"transactions":9,"vwap":1906},"2025-07-16",33.040001,33.169,0.079,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1404,"volume":19,"transactions":9,"vwap":1910},"2025-07-15",33.09,-0.071,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1389,"percent_change":425,"volume":1567,"transactions":9,"vwap":1915},"2025-07-14",33.099998,33.161,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":183,"percent_change":358,"volume":19,"transactions":9,"vwap":1918},"2025-07-11",33.13,{"date":1920,"open":1921,"high":1900,"low":1922,"close":1923,"change":1615,"percent_change":1347,"volume":890,"transactions":9,"vwap":1923},"2025-07-10",33.179,33.15,33.19,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":769,"transactions":9,"vwap":1927},"2025-07-09",33.02,33.124,0.179,0.54,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":993,"percent_change":16,"volume":697,"transactions":9,"vwap":1933},"2025-07-08",32.91,32.945,32.909,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":643,"transactions":9,"vwap":1937},"2025-07-07",32.927,-0.183,-0.55,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1347,"percent_change":139,"volume":691,"transactions":9,"vwap":1942},"2025-07-03",33.11,{"date":1944,"open":1945,"high":1932,"low":1945,"close":1932,"change":1726,"percent_change":1836,"volume":822,"transactions":9,"vwap":1932},"2025-07-02",32.78,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":831,"volume":667,"transactions":9,"vwap":1949},"2025-07-01",32.75,32.813,-0.023,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":1957,"volume":1357,"transactions":9,"vwap":1954},"2025-06-30",32.72,32.836,32.69,0.158,0.48,{"date":1959,"open":1955,"high":1955,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":917,"transactions":9,"vwap":1961},"2025-06-27",32.57,32.678,0.118,0.36,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1970,"volume":679,"transactions":9,"vwap":1967},"2025-06-26",32.46,32.56,32.45,0.239,0.74,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1335,"percent_change":619,"volume":672,"transactions":9,"vwap":1973},"2025-06-25",32.321,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":41,"percent_change":1977,"volume":672,"transactions":9,"vwap":1976},"2025-06-24",32.335,0.97,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":679,"transactions":9,"vwap":1981},"2025-06-23",31.829,32.025002,0.254,0.8,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":832,"volume":672,"transactions":9,"vwap":1986},"2025-06-20",31.771,-0.062,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":740,"volume":1248,"transactions":9,"vwap":1991},"2025-06-18",31.99,31.833,0.002,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":667,"transactions":9,"vwap":1997},"2025-06-17",31.98,31.79,31.831,-0.198,-0.62,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":1881,"volume":2006,"transactions":9,"vwap":2003},"2025-06-16",32.02,32.028999,32.0099983,0.261,9100,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":144,"volume":672,"transactions":9,"vwap":2009},"2025-06-13",31.768,-0.297,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":1507,"volume":672,"transactions":9,"vwap":2013},"2025-06-12",32.064999,0.089,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":358,"volume":19,"transactions":9,"vwap":2017},"2025-06-11",31.976,-0.059,{"date":2020,"open":2021,"high":2022,"low":2004,"close":2022,"change":1598,"percent_change":459,"volume":649,"transactions":9,"vwap":2022},"2025-06-10",32.029999,32.035,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":1389,"percent_change":625,"volume":649,"transactions":9,"vwap":2026},"2025-06-09",31.887,31.941,31.87,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":662,"transactions":9,"vwap":2033},"2025-06-06",31.89,31.94,31.84,31.91,0.295,0.93,{"date":2037,"open":2038,"high":2030,"low":2039,"close":2039,"change":2040,"percent_change":716,"volume":890,"transactions":9,"vwap":2039},"2025-06-05",31.72,31.615,-0.147,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":1082,"percent_change":251,"volume":917,"transactions":9,"vwap":2044},"2025-06-04",31.774,31.762,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":1443,"volume":672,"transactions":9,"vwap":2047},"2025-06-03",31.765,0.175,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":804,"percent_change":949,"volume":655,"transactions":9,"vwap":2052},"2025-06-02",31.32,31.59,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":17,"volume":769,"transactions":9,"vwap":2056},"2025-05-30",31.34,31.525,0.042,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":753,"percent_change":410,"volume":667,"transactions":9,"vwap":2061},"2025-05-29",31.43,31.483,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":115,"volume":717,"transactions":9,"vwap":2066},"2025-05-28",31.27,31.49,31.397,-0.105,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":697,"transactions":9,"vwap":2072},"2025-05-27",31.5,31.51,31.502,0.439,1.41,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":201,"volume":769,"transactions":9,"vwap":2078},"2025-05-23",31.040001,31.063,-0.168,{"date":2081,"open":2082,"high":2055,"low":2083,"close":2083,"change":2084,"percent_change":110,"volume":1684,"transactions":9,"vwap":2083},"2025-05-22",31.29,31.231,-0.009,{"date":2086,"open":2087,"high":2052,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":755,"transactions":9,"vwap":2088},"2025-05-21",31.25,31.24,-0.361,-1.14,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":930,"volume":769,"transactions":9,"vwap":2094},"2025-05-20",31.64,31.601,-0.074,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":739,"percent_change":740,"volume":721,"transactions":9,"vwap":2099},"2025-05-19",31.66,31.675,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":169,"transactions":9,"vwap":2103},"2025-05-16",31.52,31.671,0.187,0.59,{"date":2107,"open":2060,"high":2108,"low":2109,"close":2110,"change":1598,"percent_change":1836,"volume":822,"transactions":9,"vwap":2110},"2025-05-15",31.53,31.42,31.484,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":1476,"percent_change":531,"volume":667,"transactions":9,"vwap":2113},"2025-05-14",31.39,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":997,"percent_change":966,"volume":655,"transactions":9,"vwap":2117},"2025-05-13",31.3,31.369,{"date":2119,"open":496,"high":2120,"low":496,"close":2120,"change":2121,"percent_change":2122,"volume":883,"transactions":9,"vwap":2120},"2025-05-12",31.158,0.687,2.25,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":660,"percent_change":831,"volume":643,"transactions":9,"vwap":2126},"2025-05-09",30.48,30.471,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":165,"volume":679,"transactions":9,"vwap":2129},"2025-05-08",30.491,0.127,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":1241,"percent_change":949,"volume":655,"transactions":9,"vwap":2134},"2025-05-07",30.28,30.364,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":643,"transactions":9,"vwap":2138},"2025-05-06",30.39,30.301,-0.148,-0.49,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":1073,"volume":169,"transactions":9,"vwap":2145},"2025-05-05",30.44,30.59,30.449,-0.136,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":168,"volume":643,"transactions":9,"vwap":2150},"2025-05-02",30.5,30.585,0.302,{"date":2153,"open":2137,"high":2137,"low":2154,"close":2154,"change":2155,"percent_change":726,"volume":679,"transactions":9,"vwap":2154},"2025-05-01",30.283,0.137,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":895,"percent_change":151,"volume":672,"transactions":9,"vwap":2159},"2025-04-30",29.74,30.146,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":210,"volume":1157,"transactions":9,"vwap":2164},"2025-04-29",29.95,30.111,30.093,0.101,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":1792,"percent_change":599,"volume":679,"transactions":9,"vwap":2169},"2025-04-28",29.79,29.992,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":826,"volume":662,"transactions":9,"vwap":2174},"2025-04-25",29.75,29.97,29.917,0.104,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":679,"transactions":9,"vwap":2179},"2025-04-24",29.6,29.813,0.371,1.26,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":169,"transactions":9,"vwap":2185},"2025-04-23",29.66,29.442,0.346,1.19,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":691,"transactions":9,"vwap":2192},"2025-04-22",28.76,29.176,29.096001,0.468,1.63,{"date":175,"open":2196,"high":2196,"low":171,"close":2197,"change":2198,"percent_change":1844,"volume":717,"transactions":9,"vwap":2197},28.95,28.628,-0.322]