[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUGW":3,"homepage-market-summary":24,"stock-historical-AUGW":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AUGW","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 Aug ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.73,34.6401,34.7523,-0.0223,-0.06,665,0,36.33,23.81,64208.2083218505,87.2,796,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"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":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"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":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"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":33},"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":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"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":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},27.67,20701,7556033.824193,24.94,"2025-04-21",[177,180,189,197,205,214,222,231,240,248,257,265,275,283,292,301,310,319,328,337,346,354,361,369,379,387,396,404,412,417,424,432,436,442,449,454,460,467,477,484,489,497,506,515,523,531,540,546,554,561,569,576,582,591,598,603,610,614,621,624,630,636,641,646,652,657,661,667,673,680,686,691,697,702,707,713,718,723,731,739,746,750,755,759,763,765,769,772,777,782,786,790,793,798,802,807,813,817,821,826,832,837,842,846,855,863,867,872,879,884,887,892,897,903,908,911,918,923,927,932,937,942,947,955,962,967,972,978,985,992,1000,1006,1012,1019,1026,1032,1037,1043,1048,1054,1059,1066,1071,1079,1084,1092,1097,1102,1108,1115,1121,1127,1134,1141,1148,1153,1159,1164,1169,1175,1181,1186,1191,1195,1199,1204,1209,1214,1218,1221,1225,1231,1234,1237,1242,1245,1251,1257,1260,1265,1268,1271,1276,1279,1282,1287,1291,1294,1300,1305,1309,1313,1318,1322,1325,1329,1333,1336,1343,1347,1350,1354,1359,1363,1368,1371,1375,1377,1380,1385,1388,1392,1400,1408,1413,1420,1427,1431,1438,1443,1446,1452,1457,1462,1468,1472,1478,1481,1487,1491,1494,1498,1500,1504,1508,1512,1516,1520,1527,1532,1538,1544,1548,1553,1560,1567,1571,1573,1577,1582,1586,1590,1593,1597,1599,1604,1606,1609,1613,1618,1622,1624,1627,1631,1635,1637,1643,1648,1653,1658,1663,1671,1678,1686,1690,1696,1702,1707,1712,1719,1727,1732,1738,1743,1749,1754,1760,1766,1773,1780,1785,1790,1795,1801,1806,1812,1818,1823,1827,1831,1836,1842,1846,1852,1858,1863,1869,1874,1879,1882,1887,1891,1897,1903,1908,1913,1918,1922,1928,1935,1939,1945,1952,1956,1962,1969,1976,1981,1986,1990,1994,1998,2006,2012,2017,2021,2027,2031,2036,2041,2046,2052,2057,2065,2070,2074,2078,2082,2088,2093,2098,2106,2113,2118,2124,2130,2137,2143,2148,2154,2161,2167,2174,2183,2190],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},20,34.696,{"date":181,"open":182,"high":183,"low":14,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",34.8,34.87,0.0021,0.01,3380.6413,55,34.805,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":16,"volume":194,"transactions":195,"vwap":196},"2026-09-29",34.74,34.7502,-0.0199,140.6413,18,34.742,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":115,"volume":202,"transactions":203,"vwap":204},"2026-09-28",34.78,34.7701,-0.1154,220.1053,23,34.7778,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",34.76,34.8855,0.0953,0.27,2418.6413,34,34.8021,{"date":215,"open":12,"high":182,"low":216,"close":217,"change":218,"percent_change":185,"volume":219,"transactions":220,"vwap":221},"2026-09-24",34.72,34.7902,0.0047,2348.6415,43,34.7468,{"date":223,"open":224,"high":224,"low":207,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",34.885,34.7855,-0.0847,-0.24,3987.6623,39,34.7897,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":16,"volume":237,"transactions":238,"vwap":239},"2026-09-22",34.86,34.8702,34.8302,-0.0198,1668.6413,26,34.8411,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":238,"vwap":247},"2026-09-21",34.81,34.89,0.2186,0.63,1046.6693,34.8465,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",34.58,34.6714,0.0067,0.02,859.6413,28,34.6113,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":195,"vwap":264},"2026-09-17",34.64,34.6647,0.1945,0.56,896.6413,34.6409,{"date":266,"open":259,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",34.66,34.3901,34.4702,-0.0893,-0.26,10309.6413,73,34.6028,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":89,"volume":281,"transactions":203,"vwap":282},"2026-09-15",34.7,34.555,34.5595,-0.0707,1863.6693,34.5937,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":255,"vwap":291},"2026-09-14",34.68,34.6101,34.6302,-0.055,-0.16,1448.6693,34.6433,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",34.6,34.6852,0.1351,0.39,1143.1413,30,34.6444,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":203,"vwap":309},"2026-09-10",34.54,34.5501,34.53,-0.1051,-0.3,1223.6413,34.5352,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":16,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",34.675,34.631,34.6552,-0.17,1519.6693,33,34.6576,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",34.7338,34.7152,-0.0748,-0.22,306.6693,16,34.749,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":178,"vwap":336},"2026-09-04",34.815,34.839,34.79,-0.045,-0.13,741.6413,34.8194,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":229,"vwap":345},"2026-09-03",34.7675,34.854,34.835,0.14,0.4,2620.6413,34.7982,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":255,"vwap":353},"2026-09-02",34.5955,34.695,0.055,0.16,2624.6413,34.6646,{"date":355,"open":356,"high":356,"low":250,"close":259,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":287},"2026-09-01",35.07,-0.065,-0.19,46011.6693,174,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":333,"percent_change":334,"volume":366,"transactions":367,"vwap":368},"2026-08-31",34.729,34.65,34.705,4738.6693,45,34.6836,{"date":370,"open":182,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",34.84,34.69,34.75,-0.005,-0.01,16871.6413,182,34.7577,{"date":380,"open":12,"high":199,"low":12,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",34.755,0.085,0.25,3144.6413,25,34.7634,{"date":388,"open":267,"high":277,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",34.61,34.67,0.025,0.07,30982.3703,138,34.6677,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":160,"percent_change":401,"volume":402,"transactions":273,"vwap":403},"2026-08-25",34.77,34.62,34.645,0.09,14354.4533,34.6828,{"date":405,"open":406,"high":259,"low":407,"close":408,"change":333,"percent_change":334,"volume":409,"transactions":410,"vwap":411},"2026-08-24",34.59,34.56,34.615,19904.6693,98,34.6324,{"date":413,"open":294,"high":277,"low":294,"close":267,"change":392,"percent_change":414,"volume":415,"transactions":416,"vwap":318},"2026-08-21",0.2,30573.6413,145,{"date":418,"open":285,"high":372,"low":406,"close":406,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",-0.12,-0.35,13677.8103,101,34.6471,{"date":425,"open":398,"high":398,"low":267,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",34.71,0.06,0.17,17207.6413,66,34.7162,{"date":433,"open":242,"high":242,"low":399,"close":364,"change":357,"percent_change":358,"volume":434,"transactions":367,"vwap":435},"2026-08-18",12959.6693,34.6966,{"date":437,"open":372,"high":199,"low":372,"close":438,"change":333,"percent_change":334,"volume":439,"transactions":440,"vwap":441},"2026-08-17",34.715,7931.6693,36,34.7402,{"date":443,"open":182,"high":444,"low":207,"close":207,"change":110,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",34.83,-0.09,21158.662693,96,34.7885,{"date":450,"open":444,"high":444,"low":373,"close":332,"change":392,"percent_change":414,"volume":451,"transactions":452,"vwap":453},"2026-08-13",8109.6413,51,34.7819,{"date":455,"open":426,"high":191,"low":267,"close":216,"change":456,"percent_change":32,"volume":457,"transactions":458,"vwap":459},"2026-08-12",0.065,21380.6413,70,34.7202,{"date":461,"open":216,"high":216,"low":462,"close":463,"change":110,"percent_change":445,"volume":464,"transactions":465,"vwap":466},"2026-08-11",34.63,34.655,76784.6413,310,34.6987,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",34.47,34.7387,34.685,-0.023,-0.07,23365.6693,165,34.6954,{"date":478,"open":406,"high":426,"low":406,"close":479,"change":480,"percent_change":383,"volume":481,"transactions":482,"vwap":483},"2026-08-07",34.708,0.088,44064.3043,219,34.6978,{"date":485,"open":191,"high":191,"low":399,"close":399,"change":16,"percent_change":315,"volume":486,"transactions":487,"vwap":488},"2026-08-06",34761.4068,160,34.6445,{"date":490,"open":491,"high":491,"low":259,"close":285,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",34.82,0.0358,0.1,23635.8618,105,34.6974,{"date":498,"open":19,"high":19,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",34.535,34.6442,0.1793,0.52,49631.4318,143,34.9115,{"date":507,"open":303,"high":303,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",34.33,34.4649,0.1749,0.51,886595.3628,800,34.4196,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":253,"percent_change":427,"volume":520,"transactions":521,"vwap":522},"2026-07-31",34.28,34.29,34.22,147803.9858,280,34.2622,{"date":524,"open":525,"high":517,"low":525,"close":526,"change":47,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",34.17,34.27,0.12,12118.9728,83,34.2515,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":253,"percent_change":427,"volume":537,"transactions":538,"vwap":539},"2026-07-29",34.235,34.26,34.21,34.23,34574.0428,153,34.2494,{"date":541,"open":542,"high":534,"low":535,"close":535,"change":185,"percent_change":160,"volume":543,"transactions":544,"vwap":545},"2026-07-28",34.25,10189.9728,92,34.2407,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":16,"volume":552,"transactions":440,"vwap":553},"2026-07-27",34.2453,34.2499,34.2,-0.0201,3578.9728,34.2335,{"date":555,"open":556,"high":556,"low":550,"close":557,"change":558,"percent_change":392,"volume":559,"transactions":212,"vwap":560},"2026-07-24",34.2321,34.2201,0.0251,3437.9728,34.2102,{"date":562,"open":519,"high":519,"low":563,"close":564,"change":565,"percent_change":473,"volume":566,"transactions":567,"vwap":568},"2026-07-23",34.18,34.195,-0.025,912.9728,24,34.2143,{"date":570,"open":549,"high":542,"low":571,"close":519,"change":572,"percent_change":47,"volume":573,"transactions":574,"vwap":575},"2026-07-22",34.19,0.015,5141.9728,41,34.2315,{"date":577,"open":578,"high":579,"low":563,"close":579,"change":253,"percent_change":427,"volume":580,"transactions":255,"vwap":581},"2026-07-21",34.181,34.205,1996.9728,34.1812,{"date":583,"open":584,"high":571,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",34.16,34.185,0.045,0.13,2333.0018,37,34.1669,{"date":592,"open":550,"high":550,"low":593,"close":593,"change":594,"percent_change":419,"volume":595,"transactions":596,"vwap":597},"2026-07-17",34.14,-0.04,754.9728,14,34.1897,{"date":599,"open":563,"high":563,"low":563,"close":563,"change":374,"percent_change":375,"volume":600,"transactions":601,"vwap":602},"2026-07-16",10.9728,10,34.184,{"date":604,"open":605,"high":585,"low":605,"close":585,"change":606,"percent_change":185,"volume":607,"transactions":608,"vwap":609},"2026-07-15",34.15,0.005,578.9728,13,34.1508,{"date":611,"open":525,"high":563,"low":605,"close":563,"change":391,"percent_change":392,"volume":612,"transactions":195,"vwap":613},"2026-07-14",1523.9728,34.1656,{"date":615,"open":616,"high":616,"low":593,"close":617,"change":618,"percent_change":594,"volume":619,"transactions":385,"vwap":620},"2026-07-13",34.175,34.155,-0.015,2994.9728,34.1431,{"date":622,"open":593,"high":550,"low":593,"close":525,"change":391,"percent_change":392,"volume":623,"transactions":9,"vwap":525},"2026-07-10",19400,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":493,"volume":629,"transactions":9,"vwap":627},"2026-07-09",34.099998,34.145,0.035,3200,{"date":631,"open":632,"high":593,"low":633,"close":634,"change":375,"percent_change":110,"volume":635,"transactions":9,"vwap":634},"2026-07-08",34.07,34.049999,34.11,2000,{"date":637,"open":638,"high":605,"low":638,"close":639,"change":374,"percent_change":375,"volume":640,"transactions":9,"vwap":639},"2026-07-07",34.09,34.12,2400,{"date":642,"open":632,"high":643,"low":632,"close":643,"change":644,"percent_change":342,"volume":645,"transactions":9,"vwap":643},"2026-07-06",34.125,0.048,3000,{"date":647,"open":632,"high":648,"low":649,"close":648,"change":650,"percent_change":375,"volume":651,"transactions":9,"vwap":648},"2026-07-02",34.077,34.029999,-0.003,1900,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":628,"percent_change":493,"volume":656,"transactions":9,"vwap":655},"2026-07-01",34.0099983,34.080002,8300,{"date":658,"open":212,"high":659,"low":212,"close":659,"change":586,"percent_change":587,"volume":660,"transactions":9,"vwap":659},"2026-06-30",34.044998,500,{"date":662,"open":663,"high":212,"low":663,"close":212,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":212},"2026-06-29",33.95,0.074,0.22,4600,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":100,"volume":672,"transactions":9,"vwap":670},"2026-06-26",33.87,33.926,0.036,5200,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":374,"percent_change":375,"volume":679,"transactions":9,"vwap":678},"2026-06-25",33.9,33.925,33.88,33.89,25100,{"date":681,"open":678,"high":682,"low":683,"close":684,"change":375,"percent_change":110,"volume":685,"transactions":9,"vwap":684},"2026-06-24",33.93,33.85,33.895,7700,{"date":687,"open":675,"high":688,"low":678,"close":688,"change":689,"percent_change":324,"volume":690,"transactions":9,"vwap":688},"2026-06-23",33.905,-0.075,600,{"date":692,"open":693,"high":694,"low":695,"close":693,"change":160,"percent_change":401,"volume":696,"transactions":9,"vwap":693},"2026-06-22",33.98,34.0050011,33.94,1600,{"date":698,"open":699,"high":663,"low":700,"close":663,"change":427,"percent_change":151,"volume":701,"transactions":9,"vwap":663},"2026-06-18",33.945,33.92,1200,{"date":703,"open":682,"high":663,"low":678,"close":678,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":678},"2026-06-17",-0.085,-0.25,1400,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":375,"percent_change":110,"volume":712,"transactions":9,"vwap":711},"2026-06-16",33.96,34.02,33.975,4100,{"date":714,"open":663,"high":715,"low":663,"close":715,"change":493,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-15",33.985,0.3,39700,{"date":719,"open":720,"high":678,"low":720,"close":721,"change":456,"percent_change":32,"volume":722,"transactions":9,"vwap":721},"2026-06-12",33.83,33.885,8000,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-06-11",33.76,33.82,33.69,0.115,0.34,4400,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-10",33.71,33.735,33.705,-0.093,-0.28,400,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":375,"volume":745,"transactions":9,"vwap":742},"2026-06-09",33.7,33.798,33.66,-0.002,1100,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":606,"percent_change":185,"volume":640,"transactions":9,"vwap":749},"2026-06-08",33.855,33.8,{"date":751,"open":720,"high":720,"low":752,"close":752,"change":753,"percent_change":754,"volume":513,"transactions":9,"vwap":752},"2026-06-05",33.795,-0.125,-0.37,{"date":756,"open":757,"high":700,"low":757,"close":700,"change":160,"percent_change":401,"volume":758,"transactions":9,"vwap":700},"2026-06-04",33.881,6400,{"date":760,"open":761,"high":678,"low":669,"close":678,"change":110,"percent_change":445,"volume":762,"transactions":9,"vwap":678},"2026-06-03",33.871,3600,{"date":764,"open":700,"high":700,"low":677,"close":700,"change":185,"percent_change":160,"volume":706,"transactions":9,"vwap":700},"2026-06-02",{"date":766,"open":669,"high":767,"low":669,"close":767,"change":253,"percent_change":427,"volume":768,"transactions":9,"vwap":767},"2026-06-01",33.91,18300,{"date":770,"open":771,"high":678,"low":771,"close":678,"change":391,"percent_change":392,"volume":640,"transactions":9,"vwap":678},"2026-05-29",33.86,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":160,"percent_change":401,"volume":776,"transactions":9,"vwap":775},"2026-05-28",33.81,33.865,300,{"date":778,"open":779,"high":683,"low":779,"close":780,"change":606,"percent_change":185,"volume":781,"transactions":9,"vwap":780},"2026-05-27",33.77,33.835,2200,{"date":783,"open":784,"high":720,"low":784,"close":720,"change":785,"percent_change":527,"volume":745,"transactions":9,"vwap":720},"2026-05-26",33.79,0.039,{"date":787,"open":788,"high":749,"low":788,"close":789,"change":671,"percent_change":100,"volume":701,"transactions":9,"vwap":789},"2026-05-22",33.34,33.791,{"date":791,"open":734,"high":792,"low":734,"close":792,"change":628,"percent_change":493,"volume":513,"transactions":9,"vwap":792},"2026-05-21",33.755,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":401,"percent_change":210,"volume":513,"transactions":9,"vwap":796},"2026-05-20",33.715,33.72,33.701,{"date":799,"open":743,"high":727,"low":800,"close":800,"change":110,"percent_change":445,"volume":801,"transactions":9,"vwap":800},"2026-05-19",33.63,2600,{"date":803,"open":804,"high":805,"low":804,"close":743,"change":565,"percent_change":473,"volume":806,"transactions":9,"vwap":743},"2026-05-18",33.49,33.695,8600,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":374,"percent_change":375,"volume":812,"transactions":9,"vwap":811},"2026-05-15",33.64,33.74,33.685,5100,{"date":814,"open":815,"high":733,"low":815,"close":727,"change":572,"percent_change":47,"volume":816,"transactions":9,"vwap":727},"2026-05-14",33.67,117400,{"date":818,"open":809,"high":819,"low":800,"close":819,"change":628,"percent_change":493,"volume":820,"transactions":9,"vwap":819},"2026-05-13",33.675,15200,{"date":822,"open":823,"high":809,"low":824,"close":809,"change":375,"percent_change":110,"volume":825,"transactions":9,"vwap":809},"2026-05-12",33.6,33.57,3300,{"date":827,"open":828,"high":727,"low":829,"close":830,"change":253,"percent_change":427,"volume":831,"transactions":9,"vwap":830},"2026-05-11",33.621,33.62,33.65,5600,{"date":833,"open":834,"high":830,"low":823,"close":800,"change":835,"percent_change":428,"volume":836,"transactions":9,"vwap":800},"2026-05-08",33.623,0.057,8900,{"date":838,"open":823,"high":823,"low":839,"close":839,"change":840,"percent_change":594,"volume":841,"transactions":9,"vwap":839},"2026-05-07",33.573,-0.012,3400,{"date":843,"open":844,"high":845,"low":824,"close":845,"change":382,"percent_change":383,"volume":806,"transactions":9,"vwap":845},"2026-05-06",33.58,33.585,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-05",33.465,33.52,33.46,33.5,0.08,0.24,3100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":89,"volume":862,"transactions":9,"vwap":860},"2026-05-04",33.43,33.47,33.4,33.42,-0.067,2700,{"date":864,"open":851,"high":851,"low":858,"close":865,"change":835,"percent_change":428,"volume":866,"transactions":9,"vwap":865},"2026-05-01",33.487,33900,{"date":868,"open":869,"high":857,"low":869,"close":857,"change":870,"percent_change":853,"volume":871,"transactions":9,"vwap":857},"2026-04-30",33.36,0.079,2800,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":594,"volume":878,"transactions":9,"vwap":876},"2026-04-29",33.379,33.32,33.351,-0.014,2900,{"date":880,"open":881,"high":882,"low":875,"close":882,"change":375,"percent_change":110,"volume":883,"transactions":9,"vwap":882},"2026-04-28",33.33,33.365,5900,{"date":885,"open":882,"high":886,"low":788,"close":886,"change":185,"percent_change":160,"volume":706,"transactions":9,"vwap":886},"2026-04-27",33.375,{"date":888,"open":889,"high":882,"low":889,"close":882,"change":890,"percent_change":891,"volume":745,"transactions":9,"vwap":882},"2026-04-24",33.29,0.075,0.23,{"date":893,"open":894,"high":894,"low":895,"close":889,"change":375,"percent_change":110,"volume":896,"transactions":9,"vwap":889},"2026-04-23",33.3,33.25,2100,{"date":898,"open":889,"high":899,"low":900,"close":894,"change":901,"percent_change":902,"volume":701,"transactions":9,"vwap":894},"2026-04-22",33.305,33.282,0.086,0.26,{"date":904,"open":894,"high":894,"low":905,"close":905,"change":906,"percent_change":907,"volume":712,"transactions":9,"vwap":905},"2026-04-21",33.214,-0.061,-0.18,{"date":909,"open":895,"high":910,"low":895,"close":910,"change":594,"percent_change":419,"volume":690,"transactions":9,"vwap":910},"2026-04-20",33.275,{"date":912,"open":875,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":706,"transactions":9,"vwap":915},"2026-04-17",33.322,33.28,33.315,0.125,0.38,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":253,"percent_change":427,"volume":836,"transactions":9,"vwap":921},"2026-04-16",33.17,33.19,33.16,{"date":924,"open":925,"high":920,"low":925,"close":920,"change":66,"percent_change":926,"volume":762,"transactions":9,"vwap":920},"2026-04-15",33.080002,0.15,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":926,"percent_change":931,"volume":672,"transactions":9,"vwap":930},"2026-04-14",33.029999,33.12,0.45,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":493,"percent_change":716,"volume":801,"transactions":9,"vwap":935},"2026-04-13",32.86,32.97,32.85,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":18,"percent_change":18,"volume":645,"transactions":9,"vwap":941},"2026-04-10",32.91,32.83,32.87,{"date":943,"open":944,"high":941,"low":944,"close":941,"change":945,"percent_change":946,"volume":660,"transactions":9,"vwap":941},"2026-04-09",32.73,0.114,0.35,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":706,"transactions":9,"vwap":952},"2026-04-08",32.745,32.77,32.74,32.756,0.345,1.06,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":18,"volume":961,"transactions":9,"vwap":958},"2026-04-07",32.31,32.411,32.26,0.001,4000,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":392,"percent_change":665,"volume":966,"transactions":9,"vwap":965},"2026-04-06",32.35,32.41,1500,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":160,"volume":706,"transactions":9,"vwap":970},"2026-04-02",32.195,32.34,0.011,{"date":973,"open":959,"high":974,"low":959,"close":975,"change":976,"percent_change":262,"volume":977,"transactions":9,"vwap":975},"2026-04-01",32.38,32.329,0.179,6500,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":812,"transactions":9,"vwap":982},"2026-03-31",31.96,32.185,32.15,0.372,1.17,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":473,"volume":801,"transactions":9,"vwap":990},"2026-03-30",31.855,31.89,31.75,31.778,-0.022,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-27",31.92,31.97,31.8,-0.268,-0.84,16600,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":690,"transactions":9,"vwap":1003},"2026-03-26",32.255,32.068001,-0.241,-0.75,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":890,"percent_change":891,"volume":1011,"transactions":9,"vwap":1010},"2026-03-25",32.22,32.345,32.309,3900,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":861,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-24",32.23,32.27,32.234,-0.21,700,{"date":1020,"open":957,"high":1021,"low":959,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-23",32.4,32.301,0.221,0.69,6900,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1005,"volume":1031,"transactions":9,"vwap":1029},"2026-03-20",32.14,32.080002,-0.244,13900,{"date":1033,"open":1034,"high":970,"low":1035,"close":1036,"change":110,"percent_change":445,"volume":831,"transactions":9,"vwap":1036},"2026-03-19",32.25,32.135,32.324,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":762,"transactions":9,"vwap":1040},"2026-03-18",32.5,32.354,-0.146,-0.45,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1039,"change":1047,"percent_change":852,"volume":701,"transactions":9,"vwap":1039},"2026-03-17",32.53,32.498,0.027,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":502,"volume":776,"transactions":9,"vwap":1052},"2026-03-16",32.48,32.495,32.473,0.167,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":271,"volume":1018,"transactions":9,"vwap":1057},"2026-03-13",32.45,32.306,-0.084,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":685,"transactions":9,"vwap":1063},"2026-03-12",32.455,32.37,32.39,-0.186,-0.57,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":744,"percent_change":375,"volume":896,"transactions":9,"vwap":1069},"2026-03-11",32.52,32.576,32.51,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-10",32.56,32.69,32.578,-0.026,-0.08,1800,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":297,"volume":862,"transactions":9,"vwap":1082},"2026-03-09",32.3,32.604,0.127,{"date":1085,"open":1070,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-06",32.535,32.47,32.477,-0.153,-0.47,2500,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1077,"percent_change":227,"volume":666,"transactions":9,"vwap":1096},"2026-03-05",32.66,32.575,32.63,{"date":1098,"open":944,"high":952,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":762,"transactions":9,"vwap":1099},"2026-03-04",32.71,0.093,0.29,{"date":1103,"open":1104,"high":1094,"low":965,"close":1105,"change":1106,"percent_change":754,"volume":1107,"transactions":9,"vwap":1105},"2026-03-03",32.44,32.617,-0.122,9700,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":427,"volume":1114,"transactions":9,"vwap":1112},"2026-03-02",32.64,32.755,32.739,0.019,13200,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":307,"volume":1120,"transactions":9,"vwap":1118},"2026-02-27",32.67,32.72,-0.1,193500,{"date":1122,"open":951,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":878,"transactions":9,"vwap":1123},"2026-02-26",32.82,32.7,-0.008,-0.02,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1101,"volume":1133,"transactions":9,"vwap":1130},"2026-02-25",32.8,32.828,32.79,0.094,6600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":729,"volume":1140,"transactions":9,"vwap":1137},"2026-02-24",32.68,32.734,32.675,0.111,1700,{"date":1142,"open":1117,"high":1117,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-23",32.58,32.623,-0.133,-0.41,11900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":952,"change":1152,"percent_change":716,"volume":825,"transactions":9,"vwap":952},"2026-02-20",32.65,32.76,0.097,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":445,"volume":1158,"transactions":9,"vwap":1156},"2026-02-19",32.61,32.659,-0.031,77600,{"date":1160,"open":1099,"high":1161,"low":1110,"close":1074,"change":1162,"percent_change":342,"volume":1163,"transactions":9,"vwap":1074},"2026-02-18",32.715,0.047,9900,{"date":1165,"open":1068,"high":1124,"low":1070,"close":1166,"change":1167,"percent_change":527,"volume":1168,"transactions":9,"vwap":1166},"2026-02-17",32.643,0.038,7300,{"date":1170,"open":1171,"high":1094,"low":1171,"close":1172,"change":1173,"percent_change":253,"volume":1174,"transactions":9,"vwap":1172},"2026-02-13",32.59,32.605,0.007,17600,{"date":1176,"open":1177,"high":1177,"low":1171,"close":1178,"change":1179,"percent_change":1180,"volume":862,"transactions":9,"vwap":1178},"2026-02-12",32.805,32.598,-0.142,-0.43,{"date":1182,"open":1111,"high":1183,"low":951,"close":951,"change":1184,"percent_change":1119,"volume":1185,"transactions":9,"vwap":951},"2026-02-11",32.81,-0.034,15800,{"date":1187,"open":1151,"high":1188,"low":1151,"close":1189,"change":1190,"percent_change":473,"volume":862,"transactions":9,"vwap":1189},"2026-02-10",32.815,32.774,-0.024,{"date":1192,"open":950,"high":1129,"low":950,"close":1193,"change":1194,"percent_change":587,"volume":758,"transactions":9,"vwap":1193},"2026-02-09",32.798,0.043,{"date":1196,"open":1136,"high":1111,"low":1136,"close":1111,"change":1197,"percent_change":1198,"volume":762,"transactions":9,"vwap":1111},"2026-02-06",0.248,0.76,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1041,"percent_change":1042,"volume":825,"transactions":9,"vwap":1203},"2026-02-05",32.585,32.6,32.507,{"date":1205,"open":1136,"high":1136,"low":1202,"close":1206,"change":1207,"percent_change":289,"volume":1208,"transactions":9,"vwap":1206},"2026-02-04",32.653,-0.052,5800,{"date":1210,"open":1099,"high":1099,"low":1110,"close":1211,"change":1212,"percent_change":1213,"volume":169,"transactions":9,"vwap":1211},"2026-02-03",32.705,-0.089,-0.27,{"date":1215,"open":951,"high":1216,"low":951,"close":1216,"change":1217,"percent_change":902,"volume":666,"transactions":9,"vwap":1216},"2026-02-02",32.794,0.084,{"date":1219,"open":1118,"high":951,"low":1099,"close":1099,"change":1220,"percent_change":334,"volume":745,"transactions":9,"vwap":1099},"2026-01-30",-0.043,{"date":1222,"open":1118,"high":950,"low":1202,"close":1223,"change":375,"percent_change":110,"volume":1224,"transactions":9,"vwap":1223},"2026-01-29",32.753,6000,{"date":1226,"open":1227,"high":950,"low":1118,"close":1228,"change":1229,"percent_change":47,"volume":1230,"transactions":9,"vwap":1228},"2026-01-28",32.735,32.763,0.013,11800,{"date":1232,"open":1151,"high":1151,"low":1233,"close":1233,"change":185,"percent_change":160,"volume":854,"transactions":9,"vwap":1233},"2026-01-27",32.75,{"date":1235,"open":1233,"high":1233,"low":951,"close":951,"change":1236,"percent_change":428,"volume":690,"transactions":9,"vwap":951},"2026-01-26",0.056,{"date":1238,"open":1239,"high":1118,"low":1239,"close":1240,"change":1241,"percent_change":392,"volume":651,"transactions":9,"vwap":1240},"2026-01-23",32.678,32.684,0.024,{"date":1243,"open":1136,"high":1118,"low":1094,"close":1094,"change":586,"percent_change":342,"volume":1244,"transactions":9,"vwap":1094},"2026-01-22",30200,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":745,"transactions":9,"vwap":1248},"2026-01-21",32.07,32.615,0.162,0.5,{"date":1252,"open":1070,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":701,"transactions":9,"vwap":1254},"2026-01-20",32.54,32.453,-0.235,-0.72,{"date":1258,"open":1117,"high":944,"low":1117,"close":1259,"change":572,"percent_change":66,"volume":762,"transactions":9,"vwap":1259},"2026-01-16",32.688,{"date":1261,"open":1211,"high":1233,"low":1262,"close":1262,"change":1263,"percent_change":427,"volume":1264,"transactions":9,"vwap":1262},"2026-01-15",32.673,0.018,18500,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":594,"percent_change":419,"volume":660,"transactions":9,"vwap":1267},"2026-01-14",32.655,{"date":1269,"open":1099,"high":951,"low":1094,"close":1270,"change":1190,"percent_change":473,"volume":629,"transactions":9,"vwap":1270},"2026-01-13",32.695,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":401,"volume":801,"transactions":9,"vwap":1274},"2026-01-12",32.62,32.719,0.029,{"date":1277,"open":1110,"high":1099,"low":1110,"close":1074,"change":835,"percent_change":428,"volume":1278,"transactions":9,"vwap":1074},"2026-01-09",9300,{"date":1280,"open":1171,"high":1281,"low":1171,"close":1281,"change":18,"percent_change":18,"volume":878,"transactions":9,"vwap":1281},"2026-01-08",32.633,{"date":1283,"open":1284,"high":1284,"low":1201,"close":1281,"change":1285,"percent_change":1286,"volume":961,"transactions":9,"vwap":1281},"2026-01-07",32.674,-0.017,-0.05,{"date":1288,"open":1155,"high":1150,"low":1171,"close":1150,"change":392,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1150},"2026-01-06",0.21,10300,{"date":1292,"open":1293,"high":1171,"low":1069,"close":1143,"change":253,"percent_change":427,"volume":696,"transactions":9,"vwap":1143},"2026-01-05",32.586,{"date":1295,"open":1296,"high":1202,"low":1297,"close":1073,"change":1298,"percent_change":852,"volume":1299,"transactions":9,"vwap":1073},"2026-01-02",32.55,32.461,0.026,14000,{"date":1301,"open":1068,"high":1143,"low":1068,"close":1302,"change":1303,"percent_change":1304,"volume":854,"transactions":9,"vwap":1302},"2025-12-31",32.534,-0.096,-0.29,{"date":1306,"open":1073,"high":1110,"low":1307,"close":1096,"change":392,"percent_change":1289,"volume":1308,"transactions":9,"vwap":1096},"2025-12-30",31.345,5300,{"date":1310,"open":1253,"high":1311,"low":1045,"close":1073,"change":375,"percent_change":110,"volume":1312,"transactions":9,"vwap":1073},"2025-12-29",32.582,12200,{"date":1314,"open":1315,"high":1150,"low":1073,"close":1316,"change":1317,"percent_change":445,"volume":854,"transactions":9,"vwap":1316},"2025-12-26",32.595,32.57,-0.029,{"date":1319,"open":1202,"high":1202,"low":1045,"close":1320,"change":1321,"percent_change":493,"volume":745,"transactions":9,"vwap":1320},"2025-12-24",32.599,0.034,{"date":1323,"open":1070,"high":1171,"low":1070,"close":1324,"change":47,"percent_change":527,"volume":666,"transactions":9,"vwap":1324},"2025-12-23",32.565,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":901,"percent_change":210,"volume":1328,"transactions":9,"vwap":1327},"2025-12-22",32.525,100,{"date":1330,"open":965,"high":1331,"low":1021,"close":1331,"change":1332,"percent_change":40,"volume":712,"transactions":9,"vwap":1331},"2025-12-19",32.439,0.099,{"date":1334,"open":974,"high":974,"low":957,"close":970,"change":926,"percent_change":1335,"volume":635,"transactions":9,"vwap":970},"2025-12-18",0.47,{"date":1337,"open":1008,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-12-17",32.228,32.19,-0.173,-0.53,1300,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":744,"percent_change":375,"volume":660,"transactions":9,"vwap":1346},"2025-12-16",32.322,32.363,{"date":1348,"open":964,"high":1349,"low":964,"close":1349,"change":374,"percent_change":1126,"volume":745,"transactions":9,"vwap":1349},"2025-12-15",32.365,{"date":1351,"open":1062,"high":1352,"low":1002,"close":1062,"change":1286,"percent_change":1353,"volume":1342,"transactions":9,"vwap":1062},"2025-12-12",32.381,-0.15,{"date":1355,"open":1062,"high":1061,"low":964,"close":1356,"change":1357,"percent_change":110,"volume":1358,"transactions":9,"vwap":1356},"2025-12-11",32.42,-0.009,6200,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1217,"percent_change":902,"volume":730,"transactions":9,"vwap":1362},"2025-12-10",32.29,32.429,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1009,"change":971,"percent_change":160,"volume":745,"transactions":9,"vwap":1009},"2025-12-09",32.33,32.355,32.32,{"date":1369,"open":1062,"high":1062,"low":1367,"close":1370,"change":1317,"percent_change":445,"volume":1078,"transactions":9,"vwap":1370},"2025-12-08",32.334,{"date":1372,"open":1063,"high":1063,"low":1346,"close":1346,"change":1373,"percent_change":1374,"volume":690,"transactions":9,"vwap":1346},"2025-12-05",-0.037,-0.11,{"date":1376,"open":1361,"high":1021,"low":1361,"close":1021,"change":493,"percent_change":40,"volume":706,"transactions":9,"vwap":1021},"2025-12-04",{"date":1378,"open":1034,"high":970,"low":1034,"close":1081,"change":1047,"percent_change":852,"volume":1379,"transactions":9,"vwap":1081},"2025-12-03",3500,{"date":1381,"open":1015,"high":1382,"low":1383,"close":1384,"change":1263,"percent_change":427,"volume":841,"transactions":9,"vwap":1384},"2025-12-02",32.28,32.24,32.273,{"date":1386,"open":1008,"high":1015,"low":1387,"close":1002,"change":110,"percent_change":445,"volume":635,"transactions":9,"vwap":1002},"2025-12-01",30.93,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":586,"percent_change":342,"volume":1391,"transactions":9,"vwap":1390},"2025-11-28",32.285,200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1383,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1383},"2025-11-26",32.198,32.254,32.16,0.119,0.37,4800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":665,"volume":1407,"transactions":9,"vwap":1405},"2025-11-25",32.029999,32.158,32.016998,32.121,0.069,7500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1023,"percent_change":1024,"volume":696,"transactions":9,"vwap":1411},"2025-11-24",32.0099983,32.051998,31.99,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":297,"volume":1419,"transactions":9,"vwap":1417},"2025-11-21",31.81,31.94,31.831,0.124,4300,{"date":1421,"open":1247,"high":1247,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-11-20",31.68,31.707,-0.184,-0.58,28100,{"date":1428,"open":1416,"high":1416,"low":1429,"close":1430,"change":1275,"percent_change":401,"volume":1018,"transactions":9,"vwap":1430},"2025-11-19",31.87,31.891,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":907,"volume":1437,"transactions":9,"vwap":1435},"2025-11-18",31.83,31.91,31.862,-0.057,16000,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1328,"transactions":9,"vwap":1440},"2025-11-17",31.919,-0.115,-0.36,{"date":1444,"open":1402,"high":1445,"low":1410,"close":1445,"change":971,"percent_change":160,"volume":701,"transactions":9,"vwap":1445},"2025-11-14",32.034,{"date":1447,"open":1402,"high":1402,"low":1448,"close":1449,"change":358,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-13",32.02,32.022999,-0.59,12500,{"date":1453,"open":982,"high":1454,"low":982,"close":1454,"change":1455,"percent_change":392,"volume":1456,"transactions":9,"vwap":1454},"2025-11-12",32.213,0.022,17300,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1125,"percent_change":1126,"volume":1461,"transactions":9,"vwap":1460},"2025-11-11",32.040001,32.191,12700,{"date":1463,"open":1028,"high":1464,"low":1247,"close":1465,"change":1466,"percent_change":1467,"volume":645,"transactions":9,"vwap":1465},"2025-11-10",32.202,32.199,0.189,0.59,{"date":1469,"open":1470,"high":1410,"low":1471,"close":1410,"change":572,"percent_change":66,"volume":878,"transactions":9,"vwap":1410},"2025-11-07",31.9,31.86,{"date":1473,"open":1247,"high":1247,"low":1412,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-11-06",31.995,-0.126,-0.39,5500,{"date":1479,"open":1480,"high":1028,"low":1480,"close":1405,"change":427,"percent_change":32,"volume":696,"transactions":9,"vwap":1405},"2025-11-05",32.049999,{"date":1482,"open":1029,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":307,"volume":801,"transactions":9,"vwap":1485},"2025-11-04",32.089001,32.056999,32.061001,-0.095,{"date":1488,"open":1035,"high":981,"low":1489,"close":1490,"change":1298,"percent_change":852,"volume":1078,"transactions":9,"vwap":1490},"2025-11-03",32.13,32.156,{"date":1492,"open":1014,"high":1014,"low":1493,"close":1489,"change":565,"percent_change":1077,"volume":854,"transactions":9,"vwap":1489},"2025-10-31",32.099998,{"date":1495,"open":1480,"high":1496,"low":1480,"close":1497,"change":1220,"percent_change":334,"volume":801,"transactions":9,"vwap":1497},"2025-10-30",32.2,32.155,{"date":1499,"open":1035,"high":1382,"low":1035,"close":1394,"change":565,"percent_change":1077,"volume":831,"transactions":9,"vwap":1394},"2025-10-29",{"date":1501,"open":1383,"high":1502,"low":1503,"close":1503,"change":1126,"percent_change":16,"volume":1133,"transactions":9,"vwap":1503},"2025-10-28",32.263,32.223,{"date":1505,"open":1014,"high":1506,"low":1008,"close":1506,"change":1507,"percent_change":946,"volume":640,"transactions":9,"vwap":1506},"2025-10-27",32.243,0.113,{"date":1509,"open":982,"high":1510,"low":1511,"close":1489,"change":110,"percent_change":445,"volume":1140,"transactions":9,"vwap":1489},"2025-10-24",32.209,32.12,{"date":1513,"open":1029,"high":1396,"low":1448,"close":1396,"change":1514,"percent_change":1515,"volume":1208,"transactions":9,"vwap":1396},"2025-10-23",0.141,0.44,{"date":1517,"open":1382,"high":1382,"low":995,"close":1518,"change":288,"percent_change":315,"volume":1519,"transactions":9,"vwap":1518},"2025-10-22",32.019001,2300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1523,"change":1525,"percent_change":47,"volume":1526,"transactions":9,"vwap":1523},"2025-10-21",32.037998,32.074001,32.026001,0.012,7800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":587,"percent_change":60,"volume":696,"transactions":9,"vwap":1531},"2025-10-20",32.064999,32.09,32.062,{"date":1533,"open":1433,"high":1534,"low":1535,"close":1536,"change":1100,"percent_change":1101,"volume":1537,"transactions":9,"vwap":1536},"2025-10-17",31.957,31.805,31.932,7600,{"date":1539,"open":1429,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":89,"volume":1011,"transactions":9,"vwap":1542},"2025-10-16",31.873,31.761,31.839,-0.063,{"date":1545,"open":994,"high":1546,"low":1547,"close":1547,"change":628,"percent_change":100,"volume":1091,"transactions":9,"vwap":1547},"2025-10-15",31.969,31.902,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":419,"volume":513,"transactions":9,"vwap":1551},"2025-10-14",31.76,31.867,-0.038,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":701,"transactions":9,"vwap":1556},"2025-10-13",31.875,31.905,31.85,0.197,0.62,{"date":1561,"open":1434,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-10",32.035,31.708,-0.292,-0.91,4200,{"date":1568,"open":995,"high":1569,"low":995,"close":1569,"change":1570,"percent_change":1374,"volume":776,"transactions":9,"vwap":1569},"2025-10-09",32,-0.035,{"date":1572,"open":1029,"high":1029,"low":1562,"close":1562,"change":382,"percent_change":210,"volume":706,"transactions":9,"vwap":1562},"2025-10-08",{"date":1574,"open":1412,"high":1575,"low":1576,"close":1576,"change":1077,"percent_change":705,"volume":878,"transactions":9,"vwap":1576},"2025-10-07",32.046001,31.95,{"date":1578,"open":1412,"high":1579,"low":1580,"close":1402,"change":1581,"percent_change":1289,"volume":685,"transactions":9,"vwap":1402},"2025-10-06",32.060001,31.98,0.066,{"date":1583,"open":1562,"high":1562,"low":980,"close":1584,"change":1585,"percent_change":334,"volume":758,"transactions":9,"vwap":1584},"2025-10-03",31.964,-0.041,{"date":1587,"open":1412,"high":1459,"low":1416,"close":1588,"change":572,"percent_change":66,"volume":1589,"transactions":9,"vwap":1588},"2025-10-02",32.0050011,6100,{"date":1591,"open":994,"high":1412,"low":1434,"close":1412,"change":160,"percent_change":401,"volume":1592,"transactions":9,"vwap":1412},"2025-10-01",440900,{"date":1594,"open":1595,"high":980,"low":1596,"close":980,"change":350,"percent_change":428,"volume":1342,"transactions":9,"vwap":980},"2025-09-30",31.897,31.896,{"date":1598,"open":1556,"high":1556,"low":1556,"close":1556,"change":391,"percent_change":852,"volume":1328,"transactions":9,"vwap":1556},"2025-09-29",{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":852,"percent_change":383,"volume":672,"transactions":9,"vwap":1602},"2025-09-26",31.815,31.88,31.78,{"date":1605,"open":1550,"high":996,"low":989,"close":996,"change":1286,"percent_change":289,"volume":1018,"transactions":9,"vwap":996},"2025-09-25",{"date":1607,"open":1557,"high":1557,"low":1608,"close":1557,"change":1126,"percent_change":16,"volume":1419,"transactions":9,"vwap":1557},"2025-09-24",31.79,{"date":1610,"open":988,"high":1416,"low":1611,"close":1429,"change":1612,"percent_change":907,"volume":645,"transactions":9,"vwap":1429},"2025-09-23",31.84,-0.059,{"date":1614,"open":1471,"high":995,"low":1471,"close":1615,"change":1616,"percent_change":392,"volume":1617,"transactions":9,"vwap":1615},"2025-09-22",31.929,0.023,10800,{"date":1619,"open":1557,"high":1620,"low":1611,"close":1620,"change":671,"percent_change":100,"volume":1621,"transactions":9,"vwap":1620},"2025-09-19",31.906,5000,{"date":1623,"open":988,"high":1470,"low":1433,"close":1429,"change":66,"percent_change":351,"volume":1566,"transactions":9,"vwap":1429},"2025-09-18",{"date":1625,"open":1601,"high":1557,"low":1550,"close":1626,"change":47,"percent_change":587,"volume":706,"transactions":9,"vwap":1626},"2025-09-17",31.82,{"date":1628,"open":1415,"high":988,"low":1603,"close":1603,"change":333,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1603},"2025-09-16",-0.14,7900,{"date":1632,"open":1429,"high":1402,"low":1633,"close":1634,"change":890,"percent_change":853,"volume":758,"transactions":9,"vwap":1634},"2025-09-15",31.48,31.825,{"date":1636,"open":1433,"high":1433,"low":989,"close":989,"change":1220,"percent_change":1629,"volume":1477,"transactions":9,"vwap":989},"2025-09-12",{"date":1638,"open":1608,"high":1415,"low":1639,"close":1640,"change":1641,"percent_change":946,"volume":1642,"transactions":9,"vwap":1640},"2025-09-11",31.74,31.793,0.112,8100,{"date":1644,"open":1639,"high":1645,"low":1646,"close":1647,"change":1616,"percent_change":392,"volume":1107,"transactions":9,"vwap":1647},"2025-09-10",31.758,31.63,31.681,{"date":1649,"open":1650,"high":1422,"low":1651,"close":1652,"change":1167,"percent_change":527,"volume":1419,"transactions":9,"vwap":1652},"2025-09-09",31.629,31.6,31.658,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":160,"percent_change":401,"volume":961,"transactions":9,"vwap":1657},"2025-09-08",31.7,31.58,31.62,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":374,"percent_change":1126,"volume":758,"transactions":9,"vwap":1662},"2025-09-05",31.72,31.53,31.59,{"date":1664,"open":1665,"high":1657,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-04",31.56,31.5,31.595,0.105,0.33,12800,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":40,"volume":1677,"transactions":9,"vwap":1675},"2025-09-03",31.51,31.417,31.49,0.098,5400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":420,"volume":1685,"transactions":9,"vwap":1683},"2025-09-02",31.36,31.41,31.319,31.392,-0.109,18400,{"date":1687,"open":1656,"high":1656,"low":1688,"close":1689,"change":473,"percent_change":324,"volume":1025,"transactions":9,"vwap":1689},"2025-08-29",31.47,31.501,{"date":1691,"open":1662,"high":1692,"low":1673,"close":1693,"change":1694,"percent_change":493,"volume":1695,"transactions":9,"vwap":1693},"2025-08-28",31.61,31.571,0.031,45000,{"date":1697,"open":1661,"high":1665,"low":1698,"close":1699,"change":1700,"percent_change":351,"volume":1701,"transactions":9,"vwap":1699},"2025-08-27",31.52,31.54,0.049,50200,{"date":1703,"open":1704,"high":1673,"low":1705,"close":1706,"change":1275,"percent_change":401,"volume":758,"transactions":9,"vwap":1706},"2025-08-26",31.44,31.43,31.491,{"date":1708,"open":1666,"high":1661,"low":1709,"close":1710,"change":1552,"percent_change":419,"volume":1711,"transactions":9,"vwap":1710},"2025-08-25",31.45,31.462,29400,{"date":1713,"open":1680,"high":1714,"low":1715,"close":1666,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1666},"2025-08-22",31.55,31.312,0.202,0.65,67000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":907,"volume":1726,"transactions":9,"vwap":1724},"2025-08-21",31.24,31.37,31.192,31.298,-0.056,40900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1285,"percent_change":1286,"volume":656,"transactions":9,"vwap":1731},"2025-08-20",31.38,31.26,31.354,{"date":1733,"open":1704,"high":1688,"low":1734,"close":1735,"change":1736,"percent_change":324,"volume":1737,"transactions":9,"vwap":1735},"2025-08-19",31.31,31.371,-0.069,52100,{"date":1739,"open":1740,"high":407,"low":1741,"close":1704,"change":1455,"percent_change":392,"volume":1742,"transactions":9,"vwap":1704},"2025-08-18",31.46,31.4,30700,{"date":1744,"open":1675,"high":1666,"low":1745,"close":1746,"change":1747,"percent_change":907,"volume":1748,"transactions":9,"vwap":1746},"2025-08-15",31.412,31.418,-0.058,30800,{"date":1750,"open":1705,"high":1633,"low":1751,"close":1752,"change":1357,"percent_change":110,"volume":1753,"transactions":9,"vwap":1752},"2025-08-14",31.415,31.476,26900,{"date":1755,"open":1756,"high":1675,"low":1756,"close":1757,"change":1758,"percent_change":383,"volume":1759,"transactions":9,"vwap":1757},"2025-08-13",31.42,31.485,0.078,23100,{"date":1761,"open":1722,"high":1705,"low":1762,"close":1763,"change":1764,"percent_change":1250,"volume":1765,"transactions":9,"vwap":1763},"2025-08-12",31.3,31.407,0.156,43100,{"date":1767,"open":1768,"high":1680,"low":1769,"close":1770,"change":1771,"percent_change":227,"volume":1772,"transactions":9,"vwap":1770},"2025-08-11",31.32,31.25,31.251,-0.076,10700,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1515,"volume":1779,"transactions":9,"vwap":1777},"2025-08-08",31.33,31.244,31.327,0.136,102000,{"date":1781,"open":1762,"high":1762,"low":1782,"close":1783,"change":1357,"percent_change":110,"volume":1784,"transactions":9,"vwap":1783},"2025-08-07",31.12,31.191,56000,{"date":1786,"open":1787,"high":1721,"low":1787,"close":1788,"change":852,"percent_change":902,"volume":1789,"transactions":9,"vwap":1788},"2025-08-06",31.07,31.2,40000,{"date":1791,"open":1792,"high":1793,"low":1782,"close":1782,"change":1725,"percent_change":907,"volume":1794,"transactions":9,"vwap":1782},"2025-08-05",31.21,31.23,40700,{"date":1796,"open":1797,"high":1721,"low":1798,"close":1799,"change":32,"percent_change":139,"volume":1800,"transactions":9,"vwap":1799},"2025-08-04",31.18,31.09,31.176,52200,{"date":1802,"open":1155,"high":1155,"low":1803,"close":1804,"change":907,"percent_change":1425,"volume":1805,"transactions":9,"vwap":1804},"2025-08-01",30.91,30.986,907600,{"date":1807,"open":1808,"high":1809,"low":1798,"close":1810,"change":160,"percent_change":493,"volume":1811,"transactions":9,"vwap":1810},"2025-07-31",31.17,31.456,31.166,121000,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":18,"percent_change":18,"volume":1817,"transactions":9,"vwap":1816},"2025-07-30",31.27,31.1,31.136,40400,{"date":1819,"open":1820,"high":1821,"low":1815,"close":1816,"change":1173,"percent_change":253,"volume":1822,"transactions":9,"vwap":1816},"2025-07-29",31.15,31.168,8200,{"date":1824,"open":1815,"high":1820,"low":1798,"close":1825,"change":1826,"percent_change":-6,"volume":1091,"transactions":9,"vwap":1825},"2025-07-28",31.129,-0.001,{"date":1828,"open":1829,"high":1830,"low":1798,"close":1830,"change":253,"percent_change":427,"volume":660,"transactions":9,"vwap":1830},"2025-07-25",31.118,31.13,{"date":1832,"open":1833,"high":1820,"low":1834,"close":1835,"change":1229,"percent_change":47,"volume":781,"transactions":9,"vwap":1835},"2025-07-24",31.105,30.97,31.11,{"date":1837,"open":1838,"high":1815,"low":1839,"close":1840,"change":835,"percent_change":151,"volume":1841,"transactions":9,"vwap":1840},"2025-07-23",31.040001,28.5,31.097,7200,{"date":1843,"open":1844,"high":1838,"low":1845,"close":1838,"change":744,"percent_change":375,"volume":640,"transactions":9,"vwap":1838},"2025-07-22",31.01,31,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":665,"volume":1851,"transactions":9,"vwap":1849},"2025-07-21",31.011,31.042,0.067,900,{"date":1853,"open":1844,"high":1844,"low":1854,"close":1855,"change":1856,"percent_change":16,"volume":1857,"transactions":9,"vwap":1855},"2025-07-18",30.96,30.975,-0.019,4900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1132,"percent_change":716,"volume":1091,"transactions":9,"vwap":1861},"2025-07-17",30.951,30.994,30.94,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":375,"volume":854,"transactions":9,"vwap":1866},"2025-07-16",30.87,30.9,30.86,-0.004,{"date":1870,"open":1803,"high":1803,"low":1871,"close":1872,"change":1229,"percent_change":47,"volume":1873,"transactions":9,"vwap":1872},"2025-07-15",30.89,30.904,3800,{"date":1875,"open":1867,"high":1876,"low":1867,"close":1877,"change":1878,"percent_change":594,"volume":696,"transactions":9,"vwap":1877},"2025-07-14",30.897,30.891,-0.013,{"date":1880,"open":1865,"high":1872,"low":1865,"close":1872,"change":1881,"percent_change":1126,"volume":1391,"transactions":9,"vwap":1872},"2025-07-11",-0.007,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":342,"volume":1419,"transactions":9,"vwap":1885},"2025-07-10",30.84,30.911,0.042,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1217,"percent_change":210,"volume":1018,"transactions":9,"vwap":1890},"2025-07-09",30.8,30.869,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1886,"percent_change":342,"volume":961,"transactions":9,"vwap":1896},"2025-07-08",30.75,30.79,30.73,30.785,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":737,"volume":635,"transactions":9,"vwap":1901},"2025-07-07",30.63,30.77,30.743,-0.087,{"date":1904,"open":1900,"high":1865,"low":1905,"close":1906,"change":1907,"percent_change":1669,"volume":1358,"transactions":9,"vwap":1906},"2025-07-03",30.68,30.83,0.101,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1236,"percent_change":151,"volume":1537,"transactions":9,"vwap":1912},"2025-07-02",30.65,30.74,30.729,{"date":1914,"open":1899,"high":1915,"low":1916,"close":1917,"change":1357,"percent_change":110,"volume":1537,"transactions":9,"vwap":1917},"2025-07-01",30.71,30.62,30.673,{"date":1919,"open":1899,"high":1911,"low":1899,"close":1920,"change":1921,"percent_change":1289,"volume":672,"transactions":9,"vwap":1920},"2025-06-30",30.682,0.064,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":852,"percent_change":902,"volume":745,"transactions":9,"vwap":1927},"2025-06-27",30.6,30.666,30.58,30.618,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1668,"percent_change":946,"volume":1934,"transactions":9,"vwap":1933},"2025-06-26",30.55,30.61,30.52,30.538,41000,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1826,"percent_change":-6,"volume":1091,"transactions":9,"vwap":1938},"2025-06-25",30.4,30.433,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1024,"volume":1677,"transactions":9,"vwap":1943},"2025-06-24",30.37,30.436,30.434,0.208,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":1559,"volume":1951,"transactions":9,"vwap":1948},"2025-06-23",30.040001,30.226,30.030001,0.185,28600,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1220,"percent_change":1629,"volume":660,"transactions":9,"vwap":1955},"2025-06-20",30.13,30.041,{"date":1957,"open":1958,"high":1959,"low":1947,"close":1960,"change":1525,"percent_change":47,"volume":1961,"transactions":9,"vwap":1960},"2025-06-18",30.098,30.17,30.084,10900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1090,"volume":635,"transactions":9,"vwap":1967},"2025-06-17",30.162,30.175,30.049999,30.072001,-0.143,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1851,"transactions":9,"vwap":1973},"2025-06-16",30.16,30.22,30.215,0.198,0.66,{"date":1977,"open":1947,"high":1965,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":896,"transactions":9,"vwap":1978},"2025-06-13",30.017,-0.203,-0.67,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1972,"change":1985,"percent_change":414,"volume":690,"transactions":9,"vwap":1972},"2025-06-12",30.222,30.2,0.061,{"date":1987,"open":1984,"high":1984,"low":1988,"close":1988,"change":1373,"percent_change":419,"volume":1989,"transactions":9,"vwap":1988},"2025-06-11",30.159,54400,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":210,"volume":1391,"transactions":9,"vwap":1992},"2025-06-10",30.196,0.082,{"date":1995,"open":1971,"high":1971,"low":1996,"close":1997,"change":572,"percent_change":66,"volume":1168,"transactions":9,"vwap":1997},"2025-06-09",30.1,30.114,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2001},"2025-06-06",30.09,30.099001,30.01,0.201,0.67,17700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":736,"percent_change":2011,"volume":1230,"transactions":9,"vwap":2010},"2025-06-05",29.975,30.11,29.898,-0.31,{"date":2013,"open":2014,"high":1949,"low":2014,"close":2015,"change":2016,"percent_change":185,"volume":831,"transactions":9,"vwap":2015},"2025-06-04",29.99,29.991,0.003,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":1668,"percent_change":946,"volume":745,"transactions":9,"vwap":2020},"2025-06-03",29.88,29.988,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":151,"volume":977,"transactions":9,"vwap":2025},"2025-06-02",29.691,29.893,29.883,0.054,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":1167,"percent_change":587,"volume":1018,"transactions":9,"vwap":2030},"2025-05-30",29.7,29.829,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":1985,"percent_change":1289,"volume":1873,"transactions":9,"vwap":2034},"2025-05-29",29.751,29.791,29.725,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":271,"volume":1018,"transactions":9,"vwap":2039},"2025-05-28",29.89,29.73,-0.077,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":74,"volume":738,"transactions":9,"vwap":2044},"2025-05-27",29.684,29.807,0.322,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":1476,"volume":1851,"transactions":9,"vwap":2050},"2025-05-23",29.52,29.545,29.485,-0.116,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":1868,"percent_change":375,"volume":1851,"transactions":9,"vwap":2056},"2025-05-22",29.66,29.588,29.601,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-05-21",29.75,29.815,29.605,-0.245,-0.82,9500,{"date":2066,"open":2067,"high":2024,"low":2068,"close":2069,"change":1207,"percent_change":315,"volume":825,"transactions":9,"vwap":2069},"2025-05-20",29.83,29.79,29.85,{"date":2071,"open":2072,"high":2073,"low":2069,"close":2073,"change":1263,"percent_change":427,"volume":854,"transactions":9,"vwap":2073},"2025-05-19",29.892,29.902,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":502,"volume":1391,"transactions":9,"vwap":2076},"2025-05-16",29.884,0.154,{"date":2079,"open":2080,"high":2067,"low":2080,"close":2039,"change":1241,"percent_change":852,"volume":2081,"transactions":9,"vwap":2039},"2025-05-15",29.61,17900,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":66,"volume":1519,"transactions":9,"vwap":2086},"2025-05-14",29.77,29.65,29.706,0.014,{"date":2089,"open":2090,"high":2029,"low":2090,"close":2091,"change":2092,"percent_change":511,"volume":701,"transactions":9,"vwap":2091},"2025-05-13",29.59,29.692,0.152,{"date":2094,"open":2085,"high":2085,"low":2095,"close":2096,"change":502,"percent_change":2097,"volume":651,"transactions":9,"vwap":2096},"2025-05-12",29.39,29.54,1.79,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1629,"volume":2105,"transactions":9,"vwap":2103},"2025-05-09",28.82,29.049999,28.801,29.02,-0.042,21200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":40,"volume":745,"transactions":9,"vwap":2111},"2025-05-08",29.040001,29.21,28.99,29.062,0.091,{"date":2114,"open":2115,"high":2116,"low":2100,"close":2117,"change":1886,"percent_change":926,"volume":1078,"transactions":9,"vwap":2117},"2025-05-07",28.95,29.037001,28.971,{"date":2119,"open":2115,"high":2120,"low":2121,"close":2122,"change":2051,"percent_change":2123,"volume":854,"transactions":9,"vwap":2122},"2025-05-06",28.96,28.91,28.929,-0.4,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":1442,"volume":696,"transactions":9,"vwap":2128},"2025-05-05",28.98,29.139,29.045,-0.105,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":896,"transactions":9,"vwap":2133},"2025-05-02",29.14,29.15,29.1,0.215,0.74,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1332,"percent_change":729,"volume":2142,"transactions":9,"vwap":2141},"2025-05-01",28.9,29,28.935,1664500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":1993,"percent_change":1101,"volume":1407,"transactions":9,"vwap":2146},"2025-04-30",28.539,28.836,28.46,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":586,"percent_change":351,"volume":2153,"transactions":9,"vwap":2152},"2025-04-29",28.645,28.84,28.754,27700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":671,"percent_change":587,"volume":2160,"transactions":9,"vwap":2159},"2025-04-28",28.67,28.71,28.54,28.709,10200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1100,"percent_change":1669,"volume":825,"transactions":9,"vwap":2166},"2025-04-25",28.569,28.708,28.535,28.673,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":2173,"volume":1589,"transactions":9,"vwap":2171},"2025-04-24",28.37,28.61,28.58,0.244,0.86,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-04-23",28.59,28.62,28.241,28.336,0.235,0.84,33600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":74,"volume":1526,"transactions":9,"vwap":2188},"2025-04-22",27.973,28.169,27.95,28.101,0.303,{"date":175,"open":2191,"high":2191,"low":171,"close":2192,"change":2193,"percent_change":324,"volume":2194,"transactions":9,"vwap":2192},27.86,27.798,-0.062,9000]