[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNW":3,"homepage-market-summary":25,"stock-historical-JUNW":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JUNW","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer20 Jun ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},35.19,35.05,35.21,35.09,0.1,0.28,22150.9415,36.09,32.639,48191.59529384462,73.9,839,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},28.871,35984,13134190.418755,21.38,"2025-04-23",[178,181,191,202,211,220,229,237,245,253,262,271,282,292,303,312,323,332,340,349,358,367,376,382,392,399,409,419,428,434,441,447,453,461,469,476,487,493,499,505,514,522,531,539,545,555,563,572,583,592,601,607,616,625,636,644,653,661,667,673,682,687,692,697,701,705,709,716,722,729,736,740,745,752,758,763,769,776,782,786,795,801,807,812,819,823,828,833,839,843,847,852,857,861,864,867,869,872,876,880,883,886,890,893,896,899,901,904,908,910,912,915,917,921,924,929,932,934,937,940,942,946,950,953,959,964,972,978,985,991,999,1003,1008,1012,1017,1021,1026,1031,1036,1041,1045,1051,1055,1060,1066,1073,1078,1083,1087,1091,1098,1105,1109,1115,1121,1125,1130,1135,1140,1144,1148,1154,1159,1162,1167,1170,1176,1180,1183,1187,1194,1197,1200,1204,1207,1210,1216,1221,1225,1229,1232,1235,1239,1243,1248,1254,1257,1259,1265,1269,1272,1275,1278,1284,1288,1291,1296,1300,1304,1309,1313,1316,1320,1325,1332,1337,1341,1346,1351,1354,1362,1366,1370,1375,1379,1386,1394,1400,1405,1409,1416,1420,1424,1429,1433,1438,1443,1446,1450,1454,1460,1467,1470,1476,1480,1485,1490,1494,1498,1501,1505,1510,1517,1522,1528,1531,1536,1539,1543,1547,1552,1555,1558,1560,1563,1568,1571,1577,1580,1583,1587,1590,1592,1598,1600,1603,1607,1612,1618,1621,1626,1632,1639,1644,1650,1655,1659,1663,1669,1672,1677,1681,1686,1690,1695,1701,1705,1709,1713,1717,1723,1729,1736,1742,1746,1753,1757,1764,1768,1772,1778,1781,1784,1788,1793,1797,1803,1809,1814,1818,1823,1829,1834,1839,1844,1848,1854,1859,1863,1868,1872,1878,1884,1891,1898,1904,1910,1916,1923,1929,1935,1941,1947,1952,1958,1964,1969,1973,1978,1985,1991,1996,2004,2012,2019,2026,2031,2037,2045,2048,2053,2059,2065,2071,2078,2083,2089,2096,2104,2108,2115,2121,2126,2133,2140],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},79,35.155,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",35.095,35.14,35.02,0.13,0.37,25247.7943,144,35.0543,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",34.89,35,34.87,34.96,0.08,0.23,41268.7943,126,34.9156,{"date":203,"open":204,"high":14,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",35.0193,34.88,-0.08,-0.23,96377.7972,71,34.9741,{"date":212,"open":213,"high":213,"low":214,"close":196,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",34.98,34.8836,0.0149,0.04,15669.2212,86,34.9566,{"date":221,"open":194,"high":222,"low":223,"close":224,"change":225,"percent_change":136,"volume":226,"transactions":227,"vwap":228},"2026-09-28",35.04,34.9311,34.9451,-0.1199,13846.5825,83,34.9898,{"date":230,"open":194,"high":16,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":218,"vwap":236},"2026-09-25",34.95,35.065,0.105,0.3,18325.8765,35.0264,{"date":238,"open":239,"high":222,"low":193,"close":196,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.93,-0.0154,-0.04,23783.5825,99,34.9474,{"date":246,"open":185,"high":14,"low":231,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.9754,-0.0946,-0.27,19864.5825,84,34.9909,{"date":254,"open":255,"high":184,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",35.03,35.07,-0.0229,-0.07,17556.5825,94,35.0907,{"date":263,"open":239,"high":264,"low":239,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",35.1095,35.0929,0.2401,0.69,23508.041,102,35.0122,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",34.835,34.9,34.74,34.8528,0.0198,0.06,22493.9625,150,34.8084,{"date":283,"open":284,"high":205,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",34.7935,34.76,34.833,0.1631,0.47,26005.5825,140,34.8226,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",34.72,34.82,34.56,34.6699,-0.0502,-0.14,20055.8191,118,34.7401,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":269,"vwap":311},"2026-09-15",34.78,34.7,34.7201,-0.0996,-0.29,15327.2481,34.7429,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",34.8063,34.86,34.73,34.8197,-0.0703,-0.2,68661.0237,124,34.824,{"date":324,"open":325,"high":326,"low":195,"close":193,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",34.905,34.94,0.14,0.4,22425.0237,123,34.9098,{"date":333,"open":334,"high":334,"low":306,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":321,"vwap":339},"2026-09-10",34.85,34.75,-0.0902,-0.26,32272.0237,34.7494,{"date":341,"open":195,"high":342,"low":343,"close":344,"change":345,"percent_change":136,"volume":346,"transactions":347,"vwap":348},"2026-09-09",34.9159,34.79,34.8402,-0.1198,12184.0237,76,34.8544,{"date":350,"open":351,"high":352,"low":193,"close":196,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",34.8901,34.97,-0.045,-0.13,65603.3374,194,34.9172,{"date":359,"open":360,"high":360,"low":213,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",35.08,35.005,-0.115,-0.33,15619.3374,85,35.0104,{"date":368,"open":369,"high":15,"low":370,"close":371,"change":372,"percent_change":152,"volume":373,"transactions":374,"vwap":375},"2026-09-03",34.9999,34.9101,35.12,0.235,37259.3374,117,35.0318,{"date":377,"open":295,"high":239,"low":295,"close":378,"change":379,"percent_change":234,"volume":380,"transactions":365,"vwap":381},"2026-09-02",34.885,0.1048,15687.3374,34.8909,{"date":383,"open":384,"high":195,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",34.81,34.7303,34.7802,-0.1998,-0.57,27976.4834,107,34.8255,{"date":393,"open":394,"high":213,"low":334,"close":213,"change":395,"percent_change":17,"volume":396,"transactions":397,"vwap":398},"2026-08-31",34.92,0.035,8596.5424,69,34.8922,{"date":400,"open":401,"high":402,"low":274,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",35.0019,35.055,34.945,-0.0299,-0.09,44912.5154,103,34.937,{"date":410,"open":403,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",35.01,34.9373,34.9749,0.0521,0.15,23362.5424,72,34.9717,{"date":420,"open":315,"high":421,"low":422,"close":423,"change":424,"percent_change":47,"volume":425,"transactions":426,"vwap":427},"2026-08-26",34.9444,34.8201,34.9228,0.0628,27250.5424,74,34.8727,{"date":429,"open":430,"high":274,"low":431,"close":315,"change":395,"percent_change":17,"volume":432,"transactions":46,"vwap":433},"2026-08-25",34.83,34.8101,27999.8977,34.8533,{"date":435,"open":285,"high":205,"low":285,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":46,"vwap":440},"2026-08-24",34.825,0.005,0.01,17136.7282,34.826,{"date":442,"open":384,"high":239,"low":384,"close":295,"change":278,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",0.17,18399.6553,141,34.8788,{"date":448,"open":193,"high":449,"low":285,"close":285,"change":299,"percent_change":450,"volume":451,"transactions":179,"vwap":452},"2026-08-20",34.9097,-0.4,16266.0982,34.8592,{"date":454,"open":352,"high":455,"low":456,"close":274,"change":457,"percent_change":162,"volume":458,"transactions":459,"vwap":460},"2026-08-19",34.9933,34.8601,0.07,25639.8321,130,34.9326,{"date":462,"open":193,"high":463,"low":295,"close":430,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",34.9327,-0.1452,-0.42,37550.8321,193,34.906,{"date":470,"open":213,"high":256,"low":326,"close":471,"change":472,"percent_change":299,"volume":473,"transactions":474,"vwap":475},"2026-08-17",34.9752,-0.0499,11602.8321,87,35.001,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",35.0979,35.11,34.9801,35.0251,-0.0049,-0.01,18403.0641,62,35.0473,{"date":488,"open":239,"high":256,"low":239,"close":255,"change":489,"percent_change":490,"volume":491,"transactions":251,"vwap":492},"2026-08-13",0.11,0.32,19775.8321,35.0269,{"date":494,"open":194,"high":411,"low":274,"close":394,"change":495,"percent_change":216,"volume":496,"transactions":497,"vwap":498},"2026-08-12",0.015,21001.2704,92,34.955,{"date":500,"open":326,"high":352,"low":315,"close":325,"change":501,"percent_change":405,"volume":502,"transactions":503,"vwap":504},"2026-08-11",-0.0319,20569.2704,154,34.9191,{"date":506,"open":507,"high":411,"low":508,"close":509,"change":510,"percent_change":438,"volume":511,"transactions":512,"vwap":513},"2026-08-10",34.965,34.91,34.9369,0.0021,27697.4543,136,34.9583,{"date":515,"open":194,"high":194,"low":315,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",34.9348,0.1148,0.33,26471.2704,105,34.9397,{"date":523,"open":524,"high":508,"low":525,"close":295,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",34.875,34.815,-0.0889,-0.25,32539.2704,148,34.864,{"date":532,"open":205,"high":213,"low":195,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",34.9089,0.0055,0.02,27361.2704,97,34.9143,{"date":540,"open":335,"high":196,"low":335,"close":541,"change":542,"percent_change":101,"volume":543,"transactions":512,"vwap":544},"2026-08-04",34.9034,0.2543,28409.6704,34.8282,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",34.59,34.6825,34.6491,0.1891,0.55,20785.2704,109,34.6419,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":111,"volume":560,"transactions":561,"vwap":562},"2026-07-31",34.23,34.46,0.12,147369.2704,231,34.4207,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":101,"volume":570,"transactions":537,"vwap":571},"2026-07-30",34.19,34.43,34.13,34.34,0.25,65744.2474,34.2929,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",34.221,34.31,34.08,34.09,-0.218,-0.64,17820.2704,114,34.1961,{"date":584,"open":565,"high":585,"low":565,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",34.35,34.308,0.088,0.26,24198.0133,119,34.2931,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":241,"volume":598,"transactions":599,"vwap":600},"2026-07-27",34.355,34.18,34.22,-0.0143,22029.2704,139,34.2388,{"date":602,"open":596,"high":568,"low":595,"close":603,"change":604,"percent_change":186,"volume":605,"transactions":301,"vwap":606},"2026-07-24",34.2343,0.0443,19277.8861,34.2955,{"date":608,"open":609,"high":609,"low":610,"close":565,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",34.255,34.14,-0.21,-0.61,28719.2704,205,34.1947,{"date":617,"open":618,"high":558,"low":619,"close":620,"change":438,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",34.435,34.3487,34.4,0.03,47375.2704,214,34.4326,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",34.3483,34.45,34.33,34.39,0.0987,0.29,30191.2704,137,34.4099,{"date":637,"open":629,"high":638,"low":567,"close":639,"change":640,"percent_change":354,"volume":641,"transactions":642,"vwap":643},"2026-07-20",34.4499,34.2913,-0.0437,32890.2704,181,34.3583,{"date":645,"open":557,"high":646,"low":557,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",34.41,34.335,-0.105,-0.3,12285.2704,116,34.3605,{"date":654,"open":655,"high":656,"low":646,"close":657,"change":206,"percent_change":207,"volume":658,"transactions":659,"vwap":660},"2026-07-16",34.4804,34.55,34.44,18889.2704,81,34.4845,{"date":662,"open":663,"high":656,"low":558,"close":663,"change":278,"percent_change":443,"volume":664,"transactions":665,"vwap":666},"2026-07-15",34.52,16001.299955,113,34.5163,{"date":668,"open":669,"high":670,"low":671,"close":558,"change":197,"percent_change":198,"volume":672,"transactions":290,"vwap":628},"2026-07-14",34.305,34.51,34.11,31271.2704,{"date":674,"open":675,"high":663,"low":647,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-13",34.4816,34.38,-0.11,-0.32,27326.2704,237,34.4145,{"date":683,"open":684,"high":296,"low":684,"close":685,"change":126,"percent_change":588,"volume":686,"transactions":9,"vwap":685},"2026-07-10",34.425,34.49,41800,{"date":688,"open":689,"high":690,"low":689,"close":620,"change":489,"percent_change":490,"volume":691,"transactions":9,"vwap":620},"2026-07-09",34.16,34.48,42700,{"date":693,"open":568,"high":585,"low":565,"close":694,"change":695,"percent_change":405,"volume":696,"transactions":9,"vwap":694},"2026-07-08",34.29,-0.03,23700,{"date":698,"open":585,"high":620,"low":694,"close":699,"change":677,"percent_change":678,"volume":700,"transactions":9,"vwap":699},"2026-07-07",34.32,128300,{"date":702,"open":566,"high":690,"low":703,"close":566,"change":559,"percent_change":111,"volume":704,"transactions":9,"vwap":566},"2026-07-06",34.36,30900,{"date":706,"open":646,"high":657,"low":565,"close":575,"change":707,"percent_change":258,"volume":708,"transactions":9,"vwap":575},"2026-07-02",-0.025,29500,{"date":710,"open":711,"high":20,"low":712,"close":647,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":647},"2026-07-01",34.37,34.27,-0.055,-0.16,66100,{"date":717,"open":718,"high":630,"low":719,"close":630,"change":415,"percent_change":720,"volume":721,"transactions":9,"vwap":630},"2026-06-30",34.26,34.25,0.44,46600,{"date":723,"open":565,"high":718,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-29",34.07,34.24,0.155,0.45,77000,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":495,"percent_change":216,"volume":735,"transactions":9,"vwap":734},"2026-06-26",33.99,34.15,33.95,34.084999,42200,{"date":737,"open":671,"high":738,"low":731,"close":724,"change":535,"percent_change":278,"volume":739,"transactions":9,"vwap":724},"2026-06-25",34.17,57900,{"date":741,"open":732,"high":565,"low":742,"close":743,"change":695,"percent_change":405,"volume":744,"transactions":9,"vwap":743},"2026-06-24",34.040001,34.049999,67500,{"date":746,"open":743,"high":747,"low":748,"close":749,"change":319,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-23",34.2,33.995,34.080002,-0.58,38200,{"date":753,"open":628,"high":628,"low":596,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-22",34.28,-0.06,-0.17,59500,{"date":759,"open":694,"high":568,"low":596,"close":568,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":568},"2026-06-18",0.195,0.57,74100,{"date":764,"open":558,"high":558,"low":610,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-17",34.145,-0.224,-0.65,79200,{"date":770,"open":620,"high":771,"low":568,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",34.47,34.369,-0.033,-0.1,53600,{"date":777,"open":694,"high":771,"low":694,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",34.402,0.202,0.59,117500,{"date":783,"open":557,"high":557,"low":724,"close":747,"change":784,"percent_change":569,"volume":785,"transactions":9,"vwap":747},"2026-06-12",0.085,77700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-11",33.89,34.135,33.801,34.115,0.271,0.8,23400,{"date":796,"open":732,"high":732,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-10",33.844,-0.206,-0.6,63600,{"date":802,"open":803,"high":712,"low":804,"close":743,"change":755,"percent_change":805,"volume":806,"transactions":9,"vwap":743},"2026-06-09",34.21,33.8,-0.18,266400,{"date":808,"open":747,"high":557,"low":671,"close":671,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":671},"2026-06-08",0.016,0.05,21500,{"date":813,"open":711,"high":711,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-05",34.0099983,34.094002,-0.396,-1.15,103400,{"date":820,"open":694,"high":821,"low":694,"close":685,"change":810,"percent_change":415,"volume":822,"transactions":9,"vwap":685},"2026-06-04",34.5,38500,{"date":824,"open":547,"high":547,"low":703,"close":657,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":657},"2026-06-03",-0.065,-0.19,6875100,{"date":829,"open":830,"high":830,"low":657,"close":831,"change":495,"percent_change":216,"volume":832,"transactions":9,"vwap":831},"2026-06-02",34.63,34.505,67600,{"date":834,"open":835,"high":836,"low":837,"close":685,"change":457,"percent_change":162,"volume":838,"transactions":9,"vwap":685},"2026-06-01",34.42,34.54,33,889700,{"date":840,"open":685,"high":841,"low":568,"close":835,"change":495,"percent_change":216,"volume":842,"transactions":9,"vwap":835},"2026-05-29",34.64,218100,{"date":844,"open":821,"high":821,"low":585,"close":845,"change":535,"percent_change":278,"volume":846,"transactions":9,"vwap":845},"2026-05-28",34.405,195300,{"date":848,"open":558,"high":558,"low":703,"close":849,"change":850,"percent_change":774,"volume":851,"transactions":9,"vwap":849},"2026-05-27",34.385,-0.035,17300,{"date":853,"open":854,"high":854,"low":630,"close":835,"change":855,"percent_change":457,"volume":856,"transactions":9,"vwap":835},"2026-05-26",34.6,0.025,13500,{"date":858,"open":334,"high":334,"low":859,"close":859,"change":438,"percent_change":621,"volume":860,"transactions":9,"vwap":859},"2026-05-22",34.395,5300,{"date":862,"open":771,"high":771,"low":585,"close":849,"change":855,"percent_change":457,"volume":863,"transactions":9,"vwap":849},"2026-05-21",45000,{"date":865,"open":558,"high":558,"low":585,"close":703,"change":866,"percent_change":866,"volume":170,"transactions":9,"vwap":703},"2026-05-20",0,{"date":868,"open":594,"high":676,"low":594,"close":703,"change":866,"percent_change":866,"volume":860,"transactions":9,"vwap":703},"2026-05-19",{"date":870,"open":699,"high":703,"low":699,"close":703,"change":437,"percent_change":438,"volume":871,"transactions":9,"vwap":703},"2026-05-18",1500,{"date":873,"open":874,"high":646,"low":629,"close":594,"change":483,"percent_change":695,"volume":875,"transactions":9,"vwap":594},"2026-05-15",34.338,1600,{"date":877,"open":585,"high":859,"low":575,"close":878,"change":495,"percent_change":216,"volume":879,"transactions":9,"vwap":878},"2026-05-14",34.365,900,{"date":881,"open":699,"high":630,"low":699,"close":585,"change":437,"percent_change":438,"volume":882,"transactions":9,"vwap":585},"2026-05-13",600,{"date":884,"open":754,"high":885,"low":754,"close":885,"change":437,"percent_change":438,"volume":875,"transactions":9,"vwap":885},"2026-05-12",34.345,{"date":887,"open":888,"high":568,"low":888,"close":568,"change":866,"percent_change":866,"volume":889,"transactions":9,"vwap":568},"2026-05-11",34.3,400,{"date":891,"open":630,"high":630,"low":568,"close":568,"change":535,"percent_change":278,"volume":892,"transactions":9,"vwap":568},"2026-05-08",1200,{"date":894,"open":699,"high":699,"low":699,"close":699,"change":437,"percent_change":438,"volume":895,"transactions":9,"vwap":699},"2026-05-07",500,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":395,"percent_change":17,"volume":866,"transactions":9,"vwap":898},"2026-05-06",34.315,{"date":900,"open":694,"high":888,"low":718,"close":754,"change":535,"percent_change":278,"volume":860,"transactions":9,"vwap":754},"2026-05-05",{"date":902,"open":557,"high":718,"low":557,"close":718,"change":903,"percent_change":241,"volume":895,"transactions":9,"vwap":718},"2026-05-04",-0.015,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":395,"percent_change":17,"volume":907,"transactions":9,"vwap":906},"2026-05-01",34.275,100,{"date":909,"open":725,"high":725,"low":725,"close":725,"change":621,"percent_change":126,"volume":866,"transactions":9,"vwap":725},"2026-04-30",{"date":911,"open":595,"high":803,"low":595,"close":803,"change":903,"percent_change":241,"volume":907,"transactions":9,"vwap":803},"2026-04-29",{"date":913,"open":914,"high":914,"low":914,"close":914,"change":437,"percent_change":438,"volume":907,"transactions":9,"vwap":914},"2026-04-28",34.225,{"date":916,"open":596,"high":596,"low":596,"close":596,"change":216,"percent_change":559,"volume":866,"transactions":9,"vwap":596},"2026-04-27",{"date":918,"open":803,"high":803,"low":919,"close":595,"change":621,"percent_change":126,"volume":920,"transactions":9,"vwap":595},"2026-04-24",34.161,3000,{"date":922,"open":610,"high":732,"low":610,"close":732,"change":923,"percent_change":206,"volume":907,"transactions":9,"vwap":732},"2026-04-23",-0.026,{"date":925,"open":671,"high":926,"low":671,"close":926,"change":927,"percent_change":186,"volume":928,"transactions":9,"vwap":926},"2026-04-22",34.176,0.046,1100,{"date":930,"open":567,"high":567,"low":567,"close":567,"change":931,"percent_change":755,"volume":907,"transactions":9,"vwap":567},"2026-04-21",-0.02,{"date":933,"open":732,"high":732,"low":732,"close":732,"change":903,"percent_change":241,"volume":907,"transactions":9,"vwap":732},"2026-04-20",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":278,"percent_change":47,"volume":907,"transactions":9,"vwap":936},"2026-04-17",34.165,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":495,"percent_change":216,"volume":907,"transactions":9,"vwap":939},"2026-04-16",34.105,{"date":941,"open":577,"high":577,"low":577,"close":577,"change":395,"percent_change":17,"volume":907,"transactions":9,"vwap":577},"2026-04-15",{"date":943,"open":814,"high":577,"low":814,"close":944,"change":945,"percent_change":18,"volume":892,"transactions":9,"vwap":944},"2026-04-14",34.055,0.095,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":810,"percent_change":415,"volume":875,"transactions":9,"vwap":949},"2026-04-13",33.93,33.96,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":495,"percent_change":216,"volume":907,"transactions":9,"vwap":952},"2026-04-10",33.91,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":197,"percent_change":958,"volume":889,"transactions":9,"vwap":956},"2026-04-09",33.87,33.895,33.86,0.24,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":907,"transactions":9,"vwap":961},"2026-04-08",33.815,0.303,0.9,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-04-07",33.48,33.512,33.46,-0.018,-0.05,700,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-06",33.53,0.064,0.19,300,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":535,"volume":984,"transactions":9,"vwap":981},"2026-04-02",33.38,33.466,33.34,0.007,2300,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":518,"volume":895,"transactions":9,"vwap":989},"2026-04-01",33.43,33.49,33.459,0.109,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-31",33.2,33.355,33.35,0.408,1.24,5900,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":353,"percent_change":299,"volume":170,"transactions":9,"vwap":1002},"2026-03-30",32.99,32.942,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":907,"transactions":9,"vwap":1005},"2026-03-27",32.987,-0.226,-0.68,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":767,"volume":907,"transactions":9,"vwap":1010},"2026-03-26",33.213,-0.216,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":198,"volume":907,"transactions":9,"vwap":1015},"2026-03-25",33.39,33.429,0.076,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":826,"volume":907,"transactions":9,"vwap":1019},"2026-03-24",33.353,-0.064,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":33,"volume":907,"transactions":9,"vwap":1024},"2026-03-23",33.42,33.417,0.22,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1007,"volume":889,"transactions":9,"vwap":1029},"2026-03-20",33.36,33.197,-0.227,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":903,"percent_change":241,"volume":1035,"transactions":9,"vwap":1034},"2026-03-19",33.33,33.424,17800,{"date":1037,"open":968,"high":968,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":907,"transactions":9,"vwap":1038},"2026-03-18",33.439,-0.137,-0.41,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":162,"volume":907,"transactions":9,"vwap":1043},"2026-03-17",33.576,0.068,{"date":1046,"open":966,"high":1047,"low":1048,"close":1047,"change":327,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-16",33.508,33.47,0.42,8100,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":826,"volume":907,"transactions":9,"vwap":1053},"2026-03-13",33.368,-0.062,{"date":1056,"open":1023,"high":987,"low":1014,"close":987,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":987},"2026-03-12",-0.143,-0.43,2100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":216,"volume":889,"transactions":9,"vwap":1063},"2026-03-11",33.54,33.573,33.535,0.014,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":241,"volume":1072,"transactions":9,"vwap":1070},"2026-03-10",33.51,33.615,33.559,-0.014,1800,{"date":1074,"open":1075,"high":1063,"low":1075,"close":1063,"change":1076,"percent_change":1077,"volume":920,"transactions":9,"vwap":1063},"2026-03-09",33.3,0.121,0.36,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":907,"transactions":9,"vwap":1080},"2026-03-06",33.452,-0.158,-0.47,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1054,"percent_change":805,"volume":892,"transactions":9,"vwap":1086},"2026-03-05",33.55,33.61,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":518,"volume":907,"transactions":9,"vwap":1089},"2026-03-04",33.672,0.111,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":805,"volume":1097,"transactions":9,"vwap":1095},"2026-03-03",33.44,33.6,33.561,-0.059,3300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":677,"volume":1104,"transactions":9,"vwap":1102},"2026-03-02",33.64,33.662,33.62,-0.038,2500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1054,"percent_change":805,"volume":977,"transactions":9,"vwap":1108},"2026-02-27",33.635,33.658,{"date":1110,"open":1111,"high":1112,"low":1102,"close":1112,"change":1113,"percent_change":810,"volume":1114,"transactions":9,"vwap":1112},"2026-02-26",33.63,33.72,0.017,3500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":66,"volume":882,"transactions":9,"vwap":1118},"2026-02-25",33.7,33.703,33.66,0.072,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1044,"percent_change":162,"volume":895,"transactions":9,"vwap":1124},"2026-02-24",33.59,33.631,{"date":1126,"open":974,"high":1127,"low":1068,"close":1127,"change":1128,"percent_change":207,"volume":1129,"transactions":9,"vwap":1127},"2026-02-23",33.563,-0.079,8600,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":976,"volume":928,"transactions":9,"vwap":1133},"2026-02-20",33.5,33.642,0.063,{"date":1136,"open":1085,"high":1137,"low":1085,"close":1137,"change":241,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-02-19",33.579,-0.12,68700,{"date":1141,"open":1086,"high":1142,"low":1085,"close":1142,"change":1143,"percent_change":415,"volume":170,"transactions":9,"vwap":1142},"2026-02-18",33.619,0.051,{"date":1145,"open":988,"high":1146,"low":988,"close":1146,"change":621,"percent_change":126,"volume":1147,"transactions":9,"vwap":1146},"2026-02-17",33.568,9300,{"date":1149,"open":1150,"high":1151,"low":988,"close":1152,"change":438,"percent_change":621,"volume":1153,"transactions":9,"vwap":1152},"2026-02-13",33.511,33.545,33.538,3800,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":136,"volume":895,"transactions":9,"vwap":1157},"2026-02-12",33.705,33.528,-0.114,{"date":1160,"open":1133,"high":1133,"low":1133,"close":1133,"change":1161,"percent_change":438,"volume":907,"transactions":9,"vwap":1133},"2026-02-11",0.003,{"date":1163,"open":1111,"high":1164,"low":1111,"close":1165,"change":1166,"percent_change":126,"volume":882,"transactions":9,"vwap":1165},"2026-02-10",33.655,33.639,0.029,{"date":1168,"open":1086,"high":1100,"low":1086,"close":1086,"change":1169,"percent_change":438,"volume":984,"transactions":9,"vwap":1086},"2026-02-09",0.002,{"date":1171,"open":1085,"high":1172,"low":1062,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-06",33.608,0.169,0.51,2800,{"date":1177,"open":987,"high":1178,"low":987,"close":1038,"change":1179,"percent_change":249,"volume":879,"transactions":9,"vwap":1038},"2026-02-05",33.52,-0.089,{"date":1181,"open":968,"high":1157,"low":968,"close":1157,"change":241,"percent_change":1138,"volume":1182,"transactions":9,"vwap":1157},"2026-02-04",2200,{"date":1184,"open":1185,"high":1146,"low":1185,"close":1146,"change":713,"percent_change":714,"volume":1186,"transactions":9,"vwap":1146},"2026-02-03",33.56,1700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":975,"percent_change":976,"volume":1193,"transactions":9,"vwap":1192},"2026-02-02",33.582,33.625,33.581,33.623,18000,{"date":1195,"open":1123,"high":1123,"low":974,"close":1070,"change":1196,"percent_change":278,"volume":1059,"transactions":9,"vwap":1070},"2026-01-30",0.019,{"date":1198,"open":1062,"high":1062,"low":1068,"close":1062,"change":241,"percent_change":1138,"volume":1199,"transactions":9,"vwap":1062},"2026-01-29",3200,{"date":1201,"open":1123,"high":1123,"low":1202,"close":1202,"change":969,"percent_change":970,"volume":1203,"transactions":9,"vwap":1202},"2026-01-28",33.58,3600,{"date":1205,"open":1185,"high":1206,"low":1085,"close":1206,"change":1166,"percent_change":126,"volume":1182,"transactions":9,"vwap":1206},"2026-01-27",33.598,{"date":1208,"open":1085,"high":1202,"low":1062,"close":1209,"change":535,"percent_change":278,"volume":1182,"transactions":9,"vwap":1209},"2026-01-26",33.569,{"date":1211,"open":1028,"high":1212,"low":1028,"close":1213,"change":1214,"percent_change":535,"volume":1215,"transactions":9,"vwap":1213},"2026-01-23",33.554,33.549,0.006,2000,{"date":1217,"open":988,"high":1185,"low":988,"close":1218,"change":1219,"percent_change":186,"volume":1220,"transactions":9,"vwap":1218},"2026-01-22",33.543,0.044,5200,{"date":1222,"open":1093,"high":1223,"low":1093,"close":1223,"change":1224,"percent_change":1077,"volume":928,"transactions":9,"vwap":1223},"2026-01-21",33.499,0.119,{"date":1226,"open":987,"high":987,"low":980,"close":980,"change":1227,"percent_change":1228,"volume":889,"transactions":9,"vwap":980},"2026-01-20",-0.153,-0.46,{"date":1230,"open":1064,"high":1064,"low":1231,"close":1231,"change":437,"percent_change":438,"volume":895,"transactions":9,"vwap":1231},"2026-01-16",33.533,{"date":1233,"open":1132,"high":1157,"low":1132,"close":1157,"change":810,"percent_change":415,"volume":1234,"transactions":9,"vwap":1157},"2026-01-15",1400,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":353,"percent_change":354,"volume":1238,"transactions":9,"vwap":1237},"2026-01-14",33.478,200,{"date":1240,"open":1185,"high":1185,"low":1241,"close":1241,"change":1242,"percent_change":695,"volume":977,"transactions":9,"vwap":1241},"2026-01-13",33.523,-0.011,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1169,"percent_change":438,"volume":871,"transactions":9,"vwap":1247},"2026-01-12",33.541,33.505,33.534,{"date":1249,"open":988,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":198,"volume":1253,"transactions":9,"vwap":1250},"2026-01-09",33.532,33.455,0.077,3400,{"date":1255,"open":974,"high":974,"low":1251,"close":1251,"change":1256,"percent_change":258,"volume":1238,"transactions":9,"vwap":1251},"2026-01-08",-0.023,{"date":1258,"open":968,"high":974,"low":980,"close":1237,"change":1214,"percent_change":535,"volume":875,"transactions":9,"vwap":1237},"2026-01-07",{"date":1260,"open":987,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":559,"volume":1264,"transactions":9,"vwap":1261},"2026-01-06",33.472,33.413,0.041,4100,{"date":1266,"open":987,"high":1267,"low":1023,"close":1268,"change":1143,"percent_change":415,"volume":882,"transactions":9,"vwap":1268},"2026-01-05",33.45,33.431,{"date":1270,"open":987,"high":987,"low":982,"close":980,"change":1271,"percent_change":931,"volume":1264,"transactions":9,"vwap":980},"2026-01-02",-0.008,{"date":1273,"open":987,"high":987,"low":1274,"close":1274,"change":241,"percent_change":1138,"volume":882,"transactions":9,"vwap":1274},"2025-12-31",33.388,{"date":1276,"open":987,"high":987,"low":1277,"close":1277,"change":438,"percent_change":621,"volume":1186,"transactions":9,"vwap":1277},"2025-12-30",33.428,{"date":1279,"open":980,"high":1280,"low":980,"close":1281,"change":1282,"percent_change":621,"volume":1283,"transactions":9,"vwap":1281},"2025-12-29",33.425,33.418,0.009,2600,{"date":1285,"open":1286,"high":987,"low":1014,"close":1287,"change":437,"percent_change":438,"volume":882,"transactions":9,"vwap":1287},"2025-12-26",33.423,33.409,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":535,"percent_change":278,"volume":907,"transactions":9,"vwap":1290},"2025-12-24",33.404,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":621,"volume":1072,"transactions":9,"vwap":1294},"2025-12-23",33.374,33.384,0.011,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":66,"volume":1238,"transactions":9,"vwap":1298},"2025-12-22",33.373,0.069,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":632,"volume":866,"transactions":9,"vwap":1302},"2025-12-19",33.304,0.096,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":47,"volume":882,"transactions":9,"vwap":1307},"2025-12-18",33.21,33.208,0.059,{"date":1310,"open":1311,"high":1306,"low":1312,"close":1312,"change":1020,"percent_change":826,"volume":1059,"transactions":9,"vwap":1312},"2025-12-17",33.19,33.149,{"date":1314,"open":1306,"high":1010,"low":1306,"close":1010,"change":1315,"percent_change":931,"volume":977,"transactions":9,"vwap":1010},"2025-12-16",-0.005,{"date":1317,"open":1318,"high":1318,"low":1311,"close":1319,"change":495,"percent_change":810,"volume":1215,"transactions":9,"vwap":1319},"2025-12-15",33.23,33.218,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":805,"volume":1238,"transactions":9,"vwap":1323},"2025-12-12",33.315,33.203,-0.061,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":443,"volume":1331,"transactions":9,"vwap":1329},"2025-12-11",33.22,33.265,33.264,0.055,800,{"date":1333,"open":1334,"high":1318,"low":1335,"close":1336,"change":855,"percent_change":197,"volume":1153,"transactions":9,"vwap":1336},"2025-12-10",33.16,33.15,33.209,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":437,"percent_change":535,"volume":1238,"transactions":9,"vwap":1340},"2025-12-09",33.183,33.184,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":1345},"2025-12-08",33.237,33.17,33.179,{"date":1347,"open":1348,"high":1029,"low":1344,"close":1029,"change":1349,"percent_change":17,"volume":1350,"transactions":9,"vwap":1029},"2025-12-05",33.18,0.034,3100,{"date":1352,"open":1312,"high":1353,"low":1312,"close":1353,"change":809,"percent_change":810,"volume":977,"transactions":9,"vwap":1353},"2025-12-04",33.163,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":457,"volume":1361,"transactions":9,"vwap":1359},"2025-12-03",33.13,33.159,33.12,33.147,0.024,5000,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1065,"percent_change":216,"volume":879,"transactions":9,"vwap":1365},"2025-12-02",33.09,33.123,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1360,"percent_change":457,"volume":879,"transactions":9,"vwap":1369},"2025-12-01",33.060001,33.109,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":809,"percent_change":810,"volume":1234,"transactions":9,"vwap":1374},"2025-11-28",33.07,33.112,33.084999,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1330,"percent_change":443,"volume":1072,"transactions":9,"vwap":1378},"2025-11-26",33.02,33.069,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":1025,"volume":1385,"transactions":9,"vwap":1382},"2025-11-25",32.92,33.014,32.91,0.073,1300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1389},"2025-11-24",32.88,32.941,32.87,0.176,0.54,4800,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":18,"volume":1186,"transactions":9,"vwap":1398},"2025-11-21",32.64,32.84,32.765,0.092,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":465,"volume":1331,"transactions":9,"vwap":1403},"2025-11-20",32.89,32.673,-0.139,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":855,"percent_change":197,"volume":977,"transactions":9,"vwap":1408},"2025-11-19",32.76,32.812,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":714,"volume":1415,"transactions":9,"vwap":1413},"2025-11-18",32.69,32.85,32.787,-0.053,4900,{"date":1417,"open":1397,"high":1397,"low":1418,"close":1397,"change":1419,"percent_change":337,"volume":977,"transactions":9,"vwap":1397},"2025-11-17",32.82,-0.084,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":126,"volume":907,"transactions":9,"vwap":1422},"2025-11-14",32.924,0.031,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":907,"transactions":9,"vwap":1426},"2025-11-13",32.893,-0.15,-0.45,{"date":1430,"open":1431,"high":1431,"low":1001,"close":1432,"change":1196,"percent_change":278,"volume":882,"transactions":9,"vwap":1432},"2025-11-12",33.049999,33.042999,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":931,"volume":977,"transactions":9,"vwap":1436},"2025-11-11",32.98,33.023998,-0.006,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1224,"percent_change":1077,"volume":1186,"transactions":9,"vwap":1441},"2025-11-10",33.0040016,33.029999,32.971,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1349,"percent_change":17,"volume":907,"transactions":9,"vwap":1445},"2025-11-07",32.911,{"date":1447,"open":1388,"high":1448,"low":1449,"close":1449,"change":1419,"percent_change":527,"volume":879,"transactions":9,"vwap":1449},"2025-11-06",32.93,32.877,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":975,"percent_change":976,"volume":895,"transactions":9,"vwap":1453},"2025-11-05",32.937,32.961,{"date":1455,"open":1456,"high":1457,"low":1388,"close":1458,"change":1459,"percent_change":319,"volume":920,"transactions":9,"vwap":1458},"2025-11-04",32.915,32.955,32.897,-0.066,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":970,"volume":1466,"transactions":9,"vwap":1464},"2025-11-03",32.95,32.991,32.963,-0.017,4500,{"date":1468,"open":837,"high":837,"low":1469,"close":1435,"change":1295,"percent_change":621,"volume":1175,"transactions":9,"vwap":1435},"2025-10-31",32.94,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":714,"volume":928,"transactions":9,"vwap":1474},"2025-10-30",33.0099983,33.021999,32.969,-0.054,{"date":1477,"open":1364,"high":1364,"low":1478,"close":1479,"change":1256,"percent_change":258,"volume":1114,"transactions":9,"vwap":1479},"2025-10-29",32.97,33.022999,{"date":1481,"open":1377,"high":1482,"low":1377,"close":1483,"change":1484,"percent_change":535,"volume":1331,"transactions":9,"vwap":1483},"2025-10-28",33.051998,33.046001,0.008,{"date":1486,"open":1487,"high":1487,"low":1472,"close":1487,"change":1488,"percent_change":1489,"volume":1097,"transactions":9,"vwap":1487},"2025-10-27",33.037998,0.053,0.16,{"date":1491,"open":1478,"high":1492,"low":1462,"close":1492,"change":1493,"percent_change":327,"volume":1350,"transactions":9,"vwap":1492},"2025-10-24",32.985,0.047,{"date":1495,"open":1402,"high":1496,"low":1402,"close":1496,"change":1497,"percent_change":415,"volume":998,"transactions":9,"vwap":1496},"2025-10-23",32.938,0.049,{"date":1499,"open":1377,"high":1377,"low":1500,"close":1500,"change":923,"percent_change":206,"volume":928,"transactions":9,"vwap":1500},"2025-10-22",32.889,{"date":1502,"open":1503,"high":1503,"low":1456,"close":1456,"change":1295,"percent_change":621,"volume":1504,"transactions":9,"vwap":1456},"2025-10-21",32.921,1900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":234,"volume":971,"transactions":9,"vwap":1508},"2025-10-20",32.885,32.904,0.097,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":1516,"volume":971,"transactions":9,"vwap":1513},"2025-10-17",32.72,32.807,32.71,0.102,0.31,{"date":1518,"open":1519,"high":1520,"low":1396,"close":1521,"change":353,"percent_change":299,"volume":1415,"transactions":9,"vwap":1521},"2025-10-16",32.66,32.78,32.705,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":483,"percent_change":695,"volume":1527,"transactions":9,"vwap":1526},"2025-10-15",32.819,32.83,32.75,12700,{"date":1529,"open":1407,"high":1407,"low":1407,"close":1407,"change":1530,"percent_change":457,"volume":889,"transactions":9,"vwap":1407},"2025-10-14",0.023,{"date":1532,"open":1407,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":234,"volume":889,"transactions":9,"vwap":1534},"2025-10-13",32.764,32.737,0.098,{"date":1537,"open":1496,"high":1496,"low":21,"close":21,"change":1538,"percent_change":767,"volume":1104,"transactions":9,"vwap":21},"2025-10-10",-0.215,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":755,"volume":907,"transactions":9,"vwap":1541},"2025-10-09",32.854,-0.019,{"date":1544,"open":1397,"high":1388,"low":1525,"close":1545,"change":1546,"percent_change":559,"volume":1350,"transactions":9,"vwap":1545},"2025-10-08",32.873,0.039,{"date":1548,"open":1549,"high":1402,"low":1550,"close":1551,"change":923,"percent_change":206,"volume":879,"transactions":9,"vwap":1551},"2025-10-07",32.81,32.79,32.834,{"date":1553,"open":1397,"high":1554,"low":1525,"close":1554,"change":1214,"percent_change":535,"volume":928,"transactions":9,"vwap":1554},"2025-10-06",32.86,{"date":1556,"open":1525,"high":1541,"low":1549,"close":1541,"change":1065,"percent_change":216,"volume":1557,"transactions":9,"vwap":1541},"2025-10-03",23100,{"date":1559,"open":1550,"high":1397,"low":1550,"close":1397,"change":1169,"percent_change":438,"volume":977,"transactions":9,"vwap":1397},"2025-10-02",{"date":1561,"open":1520,"high":1562,"low":1520,"close":1562,"change":1330,"percent_change":443,"volume":1466,"transactions":9,"vwap":1562},"2025-10-01",32.838,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":457,"volume":879,"transactions":9,"vwap":1566},"2025-09-30",32.782,32.783,0.022,{"date":1569,"open":1407,"high":1570,"low":1526,"close":1570,"change":1282,"percent_change":621,"volume":928,"transactions":9,"vwap":1570},"2025-09-29",32.761,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":976,"volume":1182,"transactions":9,"vwap":1574},"2025-09-26",32.671,32.752,32.67,0.062,{"date":1578,"open":1411,"high":1411,"low":1411,"close":1411,"change":1579,"percent_change":258,"volume":907,"transactions":9,"vwap":1411},"2025-09-25",-0.024,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":931,"percent_change":755,"volume":907,"transactions":9,"vwap":1582},"2025-09-24",32.714,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":241,"percent_change":1138,"volume":895,"transactions":9,"vwap":1586},"2025-09-23",32.74,32.734,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1360,"percent_change":457,"volume":907,"transactions":9,"vwap":1589},"2025-09-22",32.774,{"date":1591,"open":1585,"high":1526,"low":1534,"close":1526,"change":1113,"percent_change":810,"volume":889,"transactions":9,"vwap":1526},"2025-09-19",{"date":1593,"open":1594,"high":1550,"low":1595,"close":1596,"change":1597,"percent_change":126,"volume":1504,"transactions":9,"vwap":1596},"2025-09-18",32.73,32.701,32.733,0.028,{"date":1599,"open":1585,"high":1585,"low":1519,"close":1521,"change":1161,"percent_change":438,"volume":1331,"transactions":9,"vwap":1521},"2025-09-17",{"date":1601,"open":1519,"high":1602,"low":1519,"close":1602,"change":1242,"percent_change":695,"volume":889,"transactions":9,"vwap":1602},"2025-09-16",32.702,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1493,"percent_change":327,"volume":977,"transactions":9,"vwap":1606},"2025-09-15",32.68,32.713,{"date":1608,"open":1411,"high":1411,"low":1609,"close":1610,"change":1611,"percent_change":483,"volume":1361,"transactions":9,"vwap":1610},"2025-09-12",32.65,32.666,-0.002,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":162,"volume":1072,"transactions":9,"vwap":1615},"2025-09-11",32.62,32.668,32.61,0.065,{"date":1619,"open":1609,"high":1609,"low":1620,"close":1620,"change":1196,"percent_change":278,"volume":1238,"transactions":9,"vwap":1620},"2025-09-10",32.603,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":278,"volume":1331,"transactions":9,"vwap":1624},"2025-09-09",32.53,32.584,0.018,{"date":1627,"open":1628,"high":1629,"low":1623,"close":1630,"change":1631,"percent_change":17,"volume":1350,"transactions":9,"vwap":1630},"2025-09-08",32.56,32.58,32.566,0.033,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":-6,"volume":1638,"transactions":9,"vwap":1635},"2025-09-05",32.48,32.533,32.47,-0.001,7100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":784,"percent_change":588,"volume":1059,"transactions":9,"vwap":1642},"2025-09-04",32.5,32.534,32.49,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1497,"percent_change":415,"volume":1072,"transactions":9,"vwap":1649},"2025-09-03",32.42,32.455,32.39,32.449,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1475,"percent_change":756,"volume":1504,"transactions":9,"vwap":1653},"2025-09-02",32.31,32.4,32.29,{"date":1656,"open":1646,"high":1657,"low":1646,"close":1657,"change":1658,"percent_change":714,"volume":889,"transactions":9,"vwap":1657},"2025-08-29",32.454,-0.051,{"date":1660,"open":1636,"high":1661,"low":1636,"close":1661,"change":1662,"percent_change":278,"volume":889,"transactions":9,"vwap":1661},"2025-08-28",32.505,0.021,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1597,"percent_change":126,"volume":1283,"transactions":9,"vwap":1668},"2025-08-27",32.482,32.499,32.43,32.484,{"date":1670,"open":1653,"high":1671,"low":1648,"close":1671,"change":1625,"percent_change":278,"volume":170,"transactions":9,"vwap":1671},"2025-08-26",32.456,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":970,"volume":895,"transactions":9,"vwap":1675},"2025-08-25",32.41,32.438,-0.016,{"date":1678,"open":1679,"high":1657,"low":1667,"close":1657,"change":1680,"percent_change":1174,"volume":1331,"transactions":9,"vwap":1657},"2025-08-22",32.44,0.165,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1475,"percent_change":756,"volume":928,"transactions":9,"vwap":1685},"2025-08-21",32.3,32.25,32.289,{"date":1687,"open":1684,"high":1688,"low":1684,"close":1688,"change":1637,"percent_change":-6,"volume":1689,"transactions":9,"vwap":1688},"2025-08-20",32.343,7900,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1427,"volume":1238,"transactions":9,"vwap":1693},"2025-08-19",32.33,32.344,-0.049,{"date":1696,"open":1697,"high":1653,"low":1698,"close":1699,"change":1700,"percent_change":438,"volume":1385,"transactions":9,"vwap":1699},"2025-08-18",32.36,32.35,32.393,0.004,{"date":1702,"open":1643,"high":1643,"low":1703,"close":1704,"change":707,"percent_change":206,"volume":1175,"transactions":9,"vwap":1704},"2025-08-15",32.37,32.389,{"date":1706,"open":1698,"high":1707,"low":1698,"close":1707,"change":1708,"percent_change":489,"volume":892,"transactions":9,"vwap":1707},"2025-08-14",32.414,0.036,{"date":1710,"open":1667,"high":1667,"low":1711,"close":1712,"change":866,"percent_change":866,"volume":1385,"transactions":9,"vwap":1712},"2025-08-13",32.07,32.378,{"date":1714,"open":1715,"high":1712,"low":1715,"close":1712,"change":1716,"percent_change":111,"volume":1186,"transactions":9,"vwap":1712},"2025-08-12",32.32,0.114,{"date":1718,"open":1719,"high":1720,"low":1684,"close":1721,"change":1722,"percent_change":216,"volume":1283,"transactions":9,"vwap":1721},"2025-08-11",32.26,32.305,32.264,0.013,{"date":1724,"open":1652,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":18,"volume":1175,"transactions":9,"vwap":1727},"2025-08-08",32.318,32.22,32.251,0.089,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":714,"volume":1735,"transactions":9,"vwap":1733},"2025-08-07",32.27,32.13,32.162,-0.052,6500,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":198,"volume":971,"transactions":9,"vwap":1740},"2025-08-06",32.131,32.23,32.214,0.075,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":677,"volume":889,"transactions":9,"vwap":1744},"2025-08-05",32.139,-0.034,{"date":1747,"open":1748,"high":1749,"low":1732,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-08-04",32.15,32.173,0.167,0.52,9600,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":450,"volume":977,"transactions":9,"vwap":1755},"2025-08-01",32.0060005,-0.127,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":774,"volume":811,"transactions":9,"vwap":1762},"2025-07-31",32.181,32.2,31.831,32.133,-0.032,{"date":1765,"open":1684,"high":1684,"low":1766,"close":1767,"change":1763,"percent_change":774,"volume":1104,"transactions":9,"vwap":1767},"2025-07-30",32.12,32.165,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":969,"percent_change":755,"volume":1385,"transactions":9,"vwap":1771},"2025-07-29",32.17,32.197,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":327,"volume":1203,"transactions":9,"vwap":1775},"2025-07-28",32.19,32.215,32.18,0.045,{"date":1779,"open":1766,"high":1726,"low":1766,"close":1770,"change":983,"percent_change":535,"volume":1780,"transactions":9,"vwap":1770},"2025-07-25",9500,{"date":1782,"open":1711,"high":1783,"low":1711,"close":1783,"change":1134,"percent_change":162,"volume":1234,"transactions":9,"vwap":1783},"2025-07-24",32.163,{"date":1785,"open":1748,"high":1748,"low":1786,"close":1786,"change":395,"percent_change":489,"volume":1787,"transactions":9,"vwap":1786},"2025-07-23",32.099998,4600,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1546,"percent_change":559,"volume":1792,"transactions":9,"vwap":1791},"2025-07-22",32.0099983,32.064999,8200,{"date":1794,"open":1795,"high":1711,"low":1795,"close":1796,"change":903,"percent_change":970,"volume":1186,"transactions":9,"vwap":1796},"2025-07-21",31.969,32.026001,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":976,"volume":1072,"transactions":9,"vwap":1800},"2025-07-18",32.032001,32.041,31.98,0.061,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1801,"change":1808,"percent_change":216,"volume":879,"transactions":9,"vwap":1801},"2025-07-17",31.991,32.029999,31.97,0.012,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1530,"percent_change":457,"volume":1385,"transactions":9,"vwap":1812},"2025-07-16",31.94,31.968,31.89,{"date":1815,"open":1790,"high":1790,"low":1816,"close":1817,"change":850,"percent_change":677,"volume":1331,"transactions":9,"vwap":1817},"2025-07-15",31.91,31.945,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1801,"change":809,"percent_change":810,"volume":1822,"transactions":9,"vwap":1801},"2025-07-14",31.9,32,4700,{"date":1824,"open":1811,"high":1825,"low":1826,"close":1827,"change":1065,"percent_change":216,"volume":1828,"transactions":9,"vwap":1827},"2025-07-11",32.011002,31.92,31.964,14300,{"date":1830,"open":1826,"high":1711,"low":1831,"close":1832,"change":903,"percent_change":970,"volume":1833,"transactions":9,"vwap":1832},"2025-07-10",31.83,31.95,15200,{"date":1835,"open":1801,"high":1821,"low":1836,"close":1837,"change":1838,"percent_change":66,"volume":1104,"transactions":9,"vwap":1837},"2025-07-09",31.921,31.965,0.066,{"date":1840,"open":1841,"high":1832,"low":1841,"close":1842,"change":1065,"percent_change":216,"volume":1843,"transactions":9,"vwap":1842},"2025-07-08",31.86,31.899,6100,{"date":1845,"open":1807,"high":1807,"low":1831,"close":1846,"change":1847,"percent_change":82,"volume":1199,"transactions":9,"vwap":1846},"2025-07-07",31.885,-0.077,{"date":1849,"open":1821,"high":1850,"low":1851,"close":1852,"change":1576,"percent_change":976,"volume":1853,"transactions":9,"vwap":1852},"2025-07-03",32.007,31.8,31.962,7500,{"date":1855,"open":1813,"high":1856,"low":1857,"close":1820,"change":278,"percent_change":976,"volume":1858,"transactions":9,"vwap":1820},"2025-07-02",31.93,31.84,4200,{"date":1860,"open":1820,"high":1820,"low":1861,"close":1857,"change":1256,"percent_change":258,"volume":1862,"transactions":9,"vwap":1857},"2025-07-01",31.78,6600,{"date":1864,"open":1865,"high":1820,"low":1861,"close":1866,"change":1134,"percent_change":162,"volume":1867,"transactions":9,"vwap":1866},"2025-06-30",31.88,31.863,9700,{"date":1869,"open":1870,"high":1841,"low":1870,"close":1851,"change":395,"percent_change":489,"volume":1871,"transactions":9,"vwap":1851},"2025-06-27",31.77,4300,{"date":1873,"open":1874,"high":1870,"low":1874,"close":1875,"change":1876,"percent_change":328,"volume":1877,"transactions":9,"vwap":1875},"2025-06-26",31.67,31.765,0.127,2700,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":970,"percent_change":714,"volume":1883,"transactions":9,"vwap":1882},"2025-06-25",31.81,31.61,31.638,6900,{"date":1885,"open":1874,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":33,"volume":1890,"transactions":9,"vwap":1888},"2025-06-24",31.7,31.57,31.688,0.208,29800,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":784,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-06-23",31.33,31.56,31.48,0.27,48600,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1676,"percent_change":970,"volume":1903,"transactions":9,"vwap":1902},"2025-06-20",31.52,31.35,31.395,13900,{"date":1905,"open":1906,"high":1895,"low":1907,"close":1908,"change":1708,"percent_change":489,"volume":1909,"transactions":9,"vwap":1908},"2025-06-18",31.477,31.4,31.411,14500,{"date":1911,"open":1895,"high":1912,"low":1901,"close":1913,"change":1158,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-06-17",31.49,31.375,-0.36,29300,{"date":1917,"open":1918,"high":1851,"low":1919,"close":1920,"change":1921,"percent_change":720,"volume":1922,"transactions":9,"vwap":1920},"2025-06-16",31.486,31.45,31.489,0.139,26400,{"date":1924,"open":1925,"high":1925,"low":1893,"close":1901,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1901},"2025-06-13",31.53,-0.156,-0.5,26500,{"date":1930,"open":1912,"high":1925,"low":1931,"close":1932,"change":1933,"percent_change":66,"volume":1934,"transactions":9,"vwap":1932},"2025-06-12",31.47,31.506,0.067,7600,{"date":1936,"open":1895,"high":1937,"low":1938,"close":1939,"change":1475,"percent_change":756,"volume":1940,"transactions":9,"vwap":1939},"2025-06-11",31.545,31.38,31.439,18500,{"date":1942,"open":1943,"high":1894,"low":1907,"close":1944,"change":1945,"percent_change":47,"volume":1946,"transactions":9,"vwap":1944},"2025-06-10",31.46,31.493,0.058,16500,{"date":1948,"open":1949,"high":1912,"low":1901,"close":1950,"change":1722,"percent_change":216,"volume":1951,"transactions":9,"vwap":1950},"2025-06-09",31.44,31.435,18900,{"date":1953,"open":1919,"high":1895,"low":1893,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-06-06",31.422,0.152,0.49,37700,{"date":1959,"open":1938,"high":1960,"low":1961,"close":1962,"change":825,"percent_change":611,"volume":1963,"transactions":9,"vwap":1962},"2025-06-05",31.42,31.25,31.27,67700,{"date":1965,"open":1966,"high":1907,"low":1967,"close":1967,"change":866,"percent_change":866,"volume":1968,"transactions":9,"vwap":1967},"2025-06-04",31.37,31.335,16900,{"date":1970,"open":1938,"high":1938,"low":1971,"close":1967,"change":1741,"percent_change":958,"volume":1972,"transactions":9,"vwap":1967},"2025-06-03",31.24,45200,{"date":1974,"open":1975,"high":1925,"low":1976,"close":1975,"change":855,"percent_change":197,"volume":1977,"transactions":9,"vwap":1975},"2025-06-02",31.26,31.137,157100,{"date":1979,"open":1980,"high":1961,"low":1981,"close":1982,"change":1983,"percent_change":111,"volume":1984,"transactions":9,"vwap":1982},"2025-05-30",31.14,30.94,31.235,0.108,83800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":186,"percent_change":1049,"volume":1220,"transactions":9,"vwap":1990},"2025-05-29",31.1,31.17,31.07,31.127,{"date":1992,"open":1981,"high":1993,"low":1981,"close":1994,"change":1995,"percent_change":319,"volume":1182,"transactions":9,"vwap":1994},"2025-05-28",31.131,30.997,-0.063,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-05-27",30.99,31.089001,31.059999,0.481,1.57,5800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1862,"transactions":9,"vwap":2009},"2025-05-23",30.54,30.58,30.51,30.579,-0.163,-0.53,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1611,"percent_change":483,"volume":2018,"transactions":9,"vwap":2017},"2025-05-22",30.804,30.848,30.71,30.742,5600,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":860,"transactions":9,"vwap":2023},"2025-05-21",31,30.33,30.744,-0.285,-0.92,{"date":2027,"open":1998,"high":2028,"low":2029,"close":2030,"change":866,"percent_change":866,"volume":1871,"transactions":9,"vwap":2030},"2025-05-20",31.045,30.95,31.028999,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2030,"change":969,"percent_change":755,"volume":2036,"transactions":9,"vwap":2030},"2025-05-19",30.955,31.08,30.93,9200,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-05-16",31.13,30.977,31.047001,0.147,0.48,10100,{"date":2046,"open":2016,"high":2047,"low":2016,"close":2047,"change":1488,"percent_change":443,"volume":1466,"transactions":9,"vwap":2047},"2025-05-15",30.9,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":1414,"percent_change":756,"volume":875,"transactions":9,"vwap":2051},"2025-05-14",30.82,30.847,30.78,{"date":2054,"open":2055,"high":2047,"low":2052,"close":2047,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2047},"2025-05-13",30.803,0.241,0.79,5700,{"date":2060,"open":2008,"high":2061,"low":2062,"close":2061,"change":2063,"percent_change":2064,"volume":1883,"transactions":9,"vwap":2061},"2025-05-12",30.659,30.49,0.737,2.46,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1427,"volume":971,"transactions":9,"vwap":2069},"2025-05-09",30,29.9,29.922,-0.044,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2077,"volume":895,"transactions":9,"vwap":2075},"2025-05-08",29.74,30.13,29.966,0.159,0.53,{"date":2079,"open":2073,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":327,"volume":1059,"transactions":9,"vwap":2080},"2025-05-07",29.807,29.69,0.042,{"date":2084,"open":2081,"high":2085,"low":2081,"close":2086,"change":2087,"percent_change":2088,"volume":971,"transactions":9,"vwap":2086},"2025-05-06",29.823,29.765,-0.145,-0.48,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1238,"transactions":9,"vwap":2093},"2025-05-05",29.95,29.87,29.91,-0.094,-0.31,{"date":2097,"open":2098,"high":2099,"low":2091,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-05-02",30.040001,30.07,30.0039997,0.324,1.09,4000,{"date":2105,"open":2068,"high":2093,"low":2106,"close":2106,"change":1489,"percent_change":1392,"volume":2107,"transactions":9,"vwap":2106},"2025-05-01",29.68,7300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1096,"percent_change":319,"volume":2114,"transactions":9,"vwap":2113},"2025-04-30",29.28,29.59,29.13,29.52,10600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1173,"percent_change":761,"volume":1114,"transactions":9,"vwap":2120},"2025-04-29",29.43,29.58,29.4,29.579,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":678,"volume":1867,"transactions":9,"vwap":2124},"2025-04-28",29.31,29.41,-0.095,{"date":2127,"open":2124,"high":2128,"low":2110,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-04-25",29.54,29.505,0.181,0.62,2900,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":2139,"volume":2003,"transactions":9,"vwap":2137},"2025-04-24",29.040001,29.34,29.324,0.333,1.15,{"date":176,"open":2141,"high":2142,"low":172,"close":2143,"change":2144,"percent_change":1007,"volume":1787,"transactions":9,"vwap":2143},29.19,29.25,28.991,-0.199]