[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVBT":3,"homepage-market-summary":23,"stock-historical-NVBT":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVBT","2026-10-06",{"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 Buffer10 Nov ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},41.38,41.39,41.1616,0.2184,0.53,1180,35.055,3720.2290860396824,99.8,985,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,96,101,106,111,116,121,126,131,136,141],{"name":93,"etf":94,"change":17,"price":95,"is_up":11},"Technology","XLK",202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},31.13,5776,2108197.729682,31.75,"2025-04-24",[176,179,187,196,207,217,226,234,243,252,262,271,279,287,295,304,312,322,333,339,347,354,362,370,377,386,393,401,407,415,421,429,436,444,451,459,467,474,480,486,493,500,506,515,522,531,539,547,555,564,572,579,587,593,601,608,615,621,629,636,643,649,653,659,666,672,680,685,690,696,701,707,712,717,722,727,734,740,747,753,762,767,772,777,781,787,794,800,804,807,813,819,822,828,832,838,843,849,856,863,866,871,876,880,885,891,898,906,913,920,925,929,936,939,945,951,956,959,965,973,980,988,995,1002,1008,1013,1020,1024,1028,1034,1042,1049,1056,1064,1071,1077,1081,1086,1090,1095,1101,1107,1112,1117,1125,1128,1134,1139,1147,1153,1159,1164,1170,1175,1181,1187,1191,1197,1204,1208,1212,1217,1222,1228,1233,1239,1243,1249,1254,1258,1263,1269,1275,1280,1285,1290,1297,1301,1307,1314,1319,1323,1329,1332,1339,1343,1349,1353,1359,1363,1369,1375,1382,1387,1392,1396,1400,1404,1408,1413,1417,1424,1428,1432,1436,1441,1447,1451,1455,1460,1465,1469,1474,1479,1483,1488,1495,1502,1510,1514,1520,1526,1533,1538,1544,1550,1556,1562,1566,1569,1574,1579,1584,1591,1595,1601,1605,1611,1615,1620,1626,1632,1635,1640,1644,1649,1653,1658,1662,1667,1670,1676,1681,1688,1691,1696,1699,1705,1709,1714,1719,1724,1728,1733,1737,1741,1746,1749,1752,1757,1762,1767,1774,1778,1785,1791,1797,1803,1810,1817,1822,1828,1834,1842,1849,1853,1857,1862,1866,1871,1876,1880,1884,1889,1895,1900,1905,1912,1917,1922,1928,1932,1936,1939,1943,1947,1950,1953,1958,1963,1970,1975,1980,1985,1990,1995,1999,2003,2009,2015,2020,2027,2031,2034,2041,2046,2051,2058,2065,2071,2075,2078,2082,2085,2089,2095,2101,2106,2110,2115,2118,2122,2127,2132,2138,2144,2149,2155,2159,2167,2172,2178,2184,2191,2198,2204,2209,2215,2222,2229,2233,2237,2243,2249,2254],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},20,41.3757,{"date":180,"open":181,"high":182,"low":181,"close":15,"change":183,"percent_change":17,"volume":184,"transactions":185,"vwap":186},"2026-10-05",40.75,41.19,0.2165,1344.5697,19,41.1555,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",40.89,40.9451,0.2497,0.61,726.5697,25,40.8999,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",40.54,40.721,40.48,40.6954,0.0314,0.08,5593.5697,53,40.5897,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",40.831,40.8815,40.664,-0.0143,-0.04,1908.2611,34,40.8523,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":185,"vwap":225},"2026-09-29",40.72,40.6301,40.6783,-0.0467,-0.11,1039.2611,40.6432,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",40.725,-0.2593,-0.63,12.2611,12,40.787,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",40.8301,40.9843,0.1751,0.43,148.2711,15,40.8358,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",40.62,40.8092,0.0292,0.07,633.2611,21,40.6525,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",40.85,40.765,40.78,-0.2894,-0.7,11878.2611,58,40.8145,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",41.05,41.0694,0.0227,0.06,512.2611,16,41.0504,{"date":272,"open":189,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":185,"vwap":278},"2026-09-21",41.0467,40.885,0.5002,1.23,1051.2611,40.8803,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":144,"volume":284,"transactions":285,"vwap":286},"2026-09-18",40.39,40.5465,0.0179,2938.2611,38,40.473,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":289},"2026-09-17",40.43,40.5286,0.4226,1.05,15467.2611,13,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",40.4,40.106,-0.1469,-0.36,516.2611,22,40.397,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":241,"vwap":311},"2026-09-15",40.2301,40.2529,-0.1823,-0.45,1269.2611,40.2312,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",40.47,40.475,40.4352,-0.1621,-0.4,1469.2611,28,40.4534,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",40.55,40.6,40.53,40.5973,0.3171,0.79,4076.2611,24,40.5609,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":309,"volume":338,"transactions":269,"vwap":336},"2026-09-10",40.28,40.2802,-0.1841,382.2611,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":241,"vwap":346},"2026-09-09",40.45,40.4643,-0.1425,-0.35,188.2611,40.454,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":232,"vwap":349},"2026-09-08",40.67,40.6068,-0.153,-0.38,1167.2611,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",40.7598,-0.1104,-0.27,24.2611,14,40.7681,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":241,"vwap":369},"2026-09-03",40.68,40.8702,0.3069,0.76,212.2611,40.7409,{"date":371,"open":198,"high":372,"low":198,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":241,"vwap":376},"2026-09-02",40.5633,0.2183,0.54,154.2611,40.5367,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":230,"volume":383,"transactions":384,"vwap":385},"2026-09-01",40.52,40.34,40.345,-0.255,2558.2611,26,40.4262,{"date":387,"open":388,"high":325,"low":388,"close":325,"change":389,"percent_change":390,"volume":391,"transactions":177,"vwap":392},"2026-08-31",40.56,-0.0901,-0.22,317.2611,40.5887,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":269,"vwap":400},"2026-08-28",40.86,40.6901,-0.0349,-0.09,216,40.7964,{"date":402,"open":403,"high":228,"low":403,"close":228,"change":404,"percent_change":239,"volume":405,"transactions":406,"vwap":211},"2026-08-27",40.66,0.1761,691,18,{"date":408,"open":326,"high":409,"low":326,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",40.5489,0.019,0.05,749,10,40.5301,{"date":416,"open":314,"high":417,"low":314,"close":417,"change":418,"percent_change":411,"volume":419,"transactions":420,"vwap":286},"2026-08-25",40.5299,0.0199,1976.027182,32,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":212,"percent_change":213,"volume":426,"transactions":427,"vwap":428},"2026-08-24",40.44,40.51,40.41,1507.0598,29,40.4524,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":241,"vwap":435},"2026-08-21",40.5243,0.1188,0.29,49.1791,40.5327,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",40.4055,-0.2034,-0.5,123,11,40.5212,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":185,"transactions":449,"vwap":450},"2026-08-19",40.6089,0.0539,0.13,8,40.6226,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":300,"volume":456,"transactions":457,"vwap":458},"2026-08-18",40.57,40.555,-0.1451,198,9,40.5705,{"date":460,"open":461,"high":462,"low":349,"close":462,"change":463,"percent_change":104,"volume":464,"transactions":465,"vwap":466},"2026-08-17",40.675,40.7001,-0.0699,9180,65,40.6725,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",40.77,0,7,5,40.815,{"date":475,"open":469,"high":469,"low":469,"close":469,"change":476,"percent_change":477,"volume":478,"transactions":232,"vwap":479},"2026-08-13",0.15,0.37,55.0003,40.7936,{"date":481,"open":325,"high":245,"low":325,"close":245,"change":482,"percent_change":483,"volume":484,"transactions":269,"vwap":485},"2026-08-12",0.065,0.16,1162,40.6096,{"date":487,"open":454,"high":454,"low":454,"close":454,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",-0.063,-0.16,43,6,40.6076,{"date":494,"open":349,"high":349,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":442,"vwap":499},"2026-08-10",40.618,-0.003,-0.01,745,40.6415,{"date":501,"open":453,"high":502,"low":453,"close":502,"change":503,"percent_change":74,"volume":504,"transactions":457,"vwap":505},"2026-08-07",40.621,0.1384,338,40.5872,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":398,"volume":512,"transactions":513,"vwap":514},"2026-08-06",40.515,40.46,40.4826,-0.0374,1518,17,40.4989,{"date":516,"open":517,"high":517,"low":518,"close":379,"change":519,"percent_change":213,"volume":520,"transactions":241,"vwap":521},"2026-08-05",40.565,40.5101,-0.0168,1839,40.5177,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":427,"vwap":530},"2026-08-04",40.22,40.5368,40.21,0.3973,0.99,2930,40.2247,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":269,"vwap":538},"2026-08-03",40.04,40.1395,0.3253,0.82,799,40.0745,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":442,"vwap":546},"2026-07-31",39.76,39.8142,0.2823,0.71,247,39.7334,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":269,"vwap":554},"2026-07-30",39.3299,39.5319,0.4619,1.18,1778,39.3484,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":413,"vwap":563},"2026-07-29",39.21,39.41,39.07,-0.459,-1.16,568,39.174,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":471,"vwap":571},"2026-07-28",39.4,39.529,0.109,0.28,121,39.3967,{"date":573,"open":566,"high":574,"low":575,"close":574,"change":576,"percent_change":267,"volume":577,"transactions":331,"vwap":578},"2026-07-27",39.42,39.39,0.0244,1749,39.3933,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":241,"vwap":586},"2026-07-24",39.44,39.3956,0.0398,0.1,483,39.4352,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":215,"transactions":471,"vwap":592},"2026-07-23",39.3558,-0.3992,-1,39.4183,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":470,"percent_change":470,"volume":599,"transactions":413,"vwap":600},"2026-07-22",39.77,39.805,39.73,39.755,798,39.7779,{"date":602,"open":603,"high":598,"low":603,"close":598,"change":604,"percent_change":605,"volume":606,"transactions":449,"vwap":607},"2026-07-21",39.6573,0.2374,0.6,1157,39.6869,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":104,"volume":613,"transactions":457,"vwap":614},"2026-07-20",39.61,39.5176,-0.0674,445,39.609,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":205,"transactions":471,"vwap":620},"2026-07-17",39.585,-0.225,-0.57,39.5634,{"date":622,"open":595,"high":623,"low":597,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":232,"vwap":628},"2026-07-16",39.91,39.81,-0.131,-0.33,4365,39.7439,{"date":630,"open":624,"high":631,"low":624,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":442,"vwap":635},"2026-07-15",39.941,0.076,0.19,699,39.8462,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":491,"transactions":641,"vwap":642},"2026-07-14",39.865,0.105,0.26,4,39.7883,{"date":644,"open":645,"high":645,"low":541,"close":541,"change":646,"percent_change":344,"volume":647,"transactions":360,"vwap":648},"2026-07-13",39.84,-0.14,1582,39.7653,{"date":650,"open":596,"high":651,"low":596,"close":651,"change":639,"percent_change":640,"volume":652,"transactions":9,"vwap":651},"2026-07-10",39.9,400,{"date":654,"open":541,"high":655,"low":541,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-09",39.795,0.235,0.59,2500,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-08",39.385,39.56,-0.08,-0.2,2800,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-07",39.64,-0.122,-0.31,100,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-07-06",39.68,39.762,39.66,0.244,0.62,15200,{"date":681,"open":662,"high":662,"low":574,"close":682,"change":683,"percent_change":223,"volume":684,"transactions":9,"vwap":682},"2026-07-02",39.518,-0.042,200,{"date":686,"open":687,"high":676,"low":687,"close":662,"change":688,"percent_change":689,"volume":652,"transactions":9,"vwap":662},"2026-07-01",39.53,-0.038,-0.1,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":652,"transactions":9,"vwap":693},"2026-06-30",39.465,39.598,0.222,0.56,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":528,"volume":652,"transactions":9,"vwap":699},"2026-06-29",39.3,39.376,0.386,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":390,"volume":706,"transactions":9,"vwap":704},"2026-06-26",39.12,38.99,-0.086,600,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":671,"transactions":9,"vwap":709},"2026-06-25",39.076,-0.019,-0.05,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":664,"volume":168,"transactions":9,"vwap":715},"2026-06-24",39.02,39.095001,-0.079,{"date":718,"open":719,"high":719,"low":563,"close":563,"change":720,"percent_change":721,"volume":671,"transactions":9,"vwap":563},"2026-06-23",39.32,-0.311,-0.79,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":390,"volume":684,"transactions":9,"vwap":725},"2026-06-22",39.5,39.485,-0.087,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",39.49,39.572,0.313,0.8,1700,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":684,"transactions":9,"vwap":737},"2026-06-17",39.59,39.259,-0.356,-0.9,{"date":741,"open":742,"high":743,"low":610,"close":744,"change":745,"percent_change":104,"volume":746,"transactions":9,"vwap":744},"2026-06-16",39.69,39.72,39.615,-0.068,9600,{"date":748,"open":668,"high":743,"low":668,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-15",39.683,0.433,1.1,5400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-12",39.19,39.29,39.18,39.25,0.138,0.35,500,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":671,"transactions":9,"vwap":764},"2026-06-11",39.112,0.38,0.98,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":671,"transactions":9,"vwap":769},"2026-06-10",38.732,-0.34,-0.87,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":671,"transactions":9,"vwap":774},"2026-06-09",39.071999,-0.113,-0.29,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":248,"volume":470,"transactions":9,"vwap":779},"2026-06-08",39.185,0.028,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":684,"transactions":9,"vwap":784},"2026-06-05",39.47,39.157,-0.579,-1.46,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":99,"volume":793,"transactions":9,"vwap":790},"2026-06-04",39.71,39.736,39.7,0.097,1600,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":776,"volume":799,"transactions":9,"vwap":797},"2026-06-03",39.582,39.639,-0.116,300,{"date":801,"open":598,"high":598,"low":598,"close":598,"change":802,"percent_change":203,"volume":803,"transactions":9,"vwap":598},"2026-06-02",0.03,700,{"date":805,"open":791,"high":541,"low":791,"close":806,"change":802,"percent_change":203,"volume":799,"transactions":9,"vwap":806},"2026-06-01",39.725,{"date":808,"open":668,"high":809,"low":810,"close":809,"change":639,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-29",39.695,39.63,0.27,2600,{"date":814,"open":815,"high":816,"low":815,"close":736,"change":817,"percent_change":818,"volume":652,"transactions":9,"vwap":736},"2026-05-28",39.51,39.595,0.125,0.32,{"date":820,"open":581,"high":692,"low":821,"close":692,"change":144,"percent_change":584,"volume":793,"transactions":9,"vwap":692},"2026-05-27",39.43,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":793,"transactions":9,"vwap":825},"2026-05-26",39.34,39.425,0.123,0.31,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":792,"percent_change":831,"volume":671,"transactions":9,"vwap":830},"2026-05-22",39.302,0.25,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":482,"percent_change":837,"volume":652,"transactions":9,"vwap":836},"2026-05-21",39.080002,39.22,39.205,0.17,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":678,"volume":799,"transactions":9,"vwap":841},"2026-05-20",39.125,39.14,0.242,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":684,"transactions":9,"vwap":846},"2026-05-19",38.89,38.898,-0.145,-0.37,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":761,"transactions":9,"vwap":853},"2026-05-18",39.099998,38.95,39.042999,-0.012,-0.03,{"date":857,"open":851,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-15",39.16,39.055,-0.235,-0.6,800,{"date":864,"open":557,"high":756,"low":557,"close":756,"change":865,"percent_change":74,"volume":706,"transactions":9,"vwap":756},"2026-05-14",0.135,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":827,"volume":793,"transactions":9,"vwap":869},"2026-05-13",39.014999,39.155,0.12,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":213,"volume":684,"transactions":9,"vwap":874},"2026-05-12",39.0099983,39.035,-0.015,{"date":877,"open":714,"high":834,"low":714,"close":878,"change":267,"percent_change":476,"volume":879,"transactions":9,"vwap":878},"2026-05-11",39.049999,1300,{"date":881,"open":882,"high":704,"low":882,"close":704,"change":883,"percent_change":884,"volume":879,"transactions":9,"vwap":704},"2026-05-08",38.85,0.155,0.4,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":706,"transactions":9,"vwap":888},"2026-05-07",38.855,38.835,-0.07,-0.18,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":732,"volume":897,"transactions":9,"vwap":894},"2026-05-06",38.78,38.905,38.77,0.309,5000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":695,"volume":905,"transactions":9,"vwap":903},"2026-05-05",38.56,38.605,38.55,38.596,0.216,6800,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":689,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-04",38.51,38.37,38.38,-0.26,15400,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-01",38.62,38.48,0.044,0.11,15000,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":329,"volume":879,"transactions":9,"vwap":923},"2026-04-30",38.24,38.436,0.301,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":711,"volume":671,"transactions":9,"vwap":927},"2026-04-29",38.135,-0.02,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":670,"volume":935,"transactions":9,"vwap":933},"2026-04-28",38.02,38.19,38.155,-0.12,900,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":144,"percent_change":584,"volume":671,"transactions":9,"vwap":938},"2026-04-27",38.275,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":695,"volume":793,"transactions":9,"vwap":943},"2026-04-24",38.253,38.187,38.235,0.214,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":358,"volume":879,"transactions":9,"vwap":949},"2026-04-23",38.07,37.95,38.021,-0.104,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":671,"transactions":9,"vwap":953},"2026-04-22",38.125,0.256,0.68,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":847,"percent_change":352,"volume":671,"transactions":9,"vwap":958},"2026-04-21",37.869,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":104,"volume":862,"transactions":9,"vwap":963},"2026-04-20",37.96,38.025002,38.014,-0.066,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-17",38.0099983,38.145,38.080002,0.305,0.81,2200,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":476,"volume":979,"transactions":9,"vwap":977},"2026-04-16",37.75,37.78,37.775,0.056,11600,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-04-15",37.61,37.719,37.57,0.239,0.64,1200,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":733,"transactions":9,"vwap":991},"2026-04-14",37.35,37.48,37.33,0.315,0.85,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-13",36.85,37.165,0.265,0.72,4700,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":398,"volume":1007,"transactions":9,"vwap":1005},"2026-04-10",36.92,36.9,-0.035,3200,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":374,"volume":652,"transactions":9,"vwap":1011},"2026-04-09",36.77,36.935,0.199,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":935,"transactions":9,"vwap":1016},"2026-04-08",36.72,36.736,36.705,0.656,1.82,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":497,"percent_change":855,"volume":684,"transactions":9,"vwap":1023},"2026-04-07",36.029999,36.080002,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":811,"volume":671,"transactions":9,"vwap":1026},"2026-04-06",36.09,0.098,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":684,"transactions":9,"vwap":1031},"2026-04-02",35.85,35.992,0.034,0.09,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-01",36.025002,35.89,35.958,0.158,0.44,1900,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-31",35.445,35.8,0.745,2.13,2000,{"date":1050,"open":1051,"high":1052,"low":19,"close":19,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":19},"2026-03-30",35.24,35.31,-0.089,-0.25,1800,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-27",35.23,35.14,35.144,-0.407,-1.14,43800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":652,"transactions":9,"vwap":1068},"2026-03-26",35.67,35.76,35.551,-0.457,-1.27,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":52,"volume":935,"transactions":9,"vwap":1075},"2026-03-25",36.060001,35.99,36.0079994,0.161,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":848,"volume":671,"transactions":9,"vwap":1079},"2026-03-24",35.847,-0.134,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":124,"volume":671,"transactions":9,"vwap":1084},"2026-03-23",36.19,35.981,0.311,{"date":1087,"open":1066,"high":1066,"low":1066,"close":1066,"change":1088,"percent_change":1089,"volume":671,"transactions":9,"vwap":1066},"2026-03-20",-0.387,-1.07,{"date":1091,"open":1092,"high":1073,"low":1092,"close":1093,"change":1094,"percent_change":890,"volume":752,"transactions":9,"vwap":1093},"2026-03-19",36,36.056999,-0.065,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":168,"transactions":9,"vwap":1098},"2026-03-18",36.324,36.122,-0.361,-0.99,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":82,"volume":684,"transactions":9,"vwap":1105},"2026-03-17",36.49,36.45,36.483,0.079,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":671,"transactions":9,"vwap":1109},"2026-03-16",36.404,0.271,0.75,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":309,"volume":671,"transactions":9,"vwap":1115},"2026-03-13",36.34,36.133,-0.165,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-12",36.41,36.42,36.298,-0.382,-1.04,11000,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":875,"percent_change":213,"volume":746,"transactions":9,"vwap":1127},"2026-03-11",36.68,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":646,"volume":799,"transactions":9,"vwap":1132},"2026-03-10",36.69,36.86,36.695,-0.053,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":986,"volume":987,"transactions":9,"vwap":1137},"2026-03-09",36.18,36.748,0.234,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-06",36.59,36.65,36.514,-0.355,-0.96,2100,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":684,"transactions":9,"vwap":1150},"2026-03-05",36.88,36.869,-0.174,-0.47,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":192,"volume":987,"transactions":9,"vwap":1157},"2026-03-04",36.94,37.055,37.042999,0.225,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":671,"transactions":9,"vwap":1161},"2026-03-03",36.818,-0.257,-0.69,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1033,"volume":1055,"transactions":9,"vwap":1168},"2026-03-02",36.83,37.12,37.075001,0.032,{"date":1171,"open":1172,"high":1157,"low":1172,"close":1157,"change":1173,"percent_change":670,"volume":1174,"transactions":9,"vwap":1157},"2026-02-27",36.84,-0.115,3000,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":799,"transactions":9,"vwap":1178},"2026-02-26",37.105,37.158,-0.157,-0.42,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":652,"transactions":9,"vwap":1184},"2026-02-25",37.26,37.315,0.212,0.57,{"date":1188,"open":1010,"high":1189,"low":1010,"close":1189,"change":842,"percent_change":1190,"volume":987,"transactions":9,"vwap":1189},"2026-02-24",37.103,0.66,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":706,"transactions":9,"vwap":1194},"2026-02-23",36.945,36.861,-0.297,-0.8,{"date":1198,"open":1199,"high":1178,"low":1200,"close":1178,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1178},"2026-02-20",37.15,37.11,0.194,0.52,1500,{"date":1205,"open":1004,"high":1206,"low":1004,"close":1206,"change":1207,"percent_change":776,"volume":684,"transactions":9,"vwap":1206},"2026-02-19",36.964,-0.106,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":52,"volume":671,"transactions":9,"vwap":1210},"2026-02-18",37.07,0.166,{"date":1213,"open":1214,"high":1215,"low":1142,"close":1215,"change":1216,"percent_change":448,"volume":879,"transactions":9,"vwap":1215},"2026-02-17",36.66,36.904,0.049,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":470,"transactions":9,"vwap":1219},"2026-02-13",36.855,0.004,0.01,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":862,"transactions":9,"vwap":1225},"2026-02-12",37.295,36.851,-0.416,-1.12,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1221,"volume":652,"transactions":9,"vwap":1231},"2026-02-11",37.23,37.267,0.005,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":705,"percent_change":1238,"volume":658,"transactions":9,"vwap":1237},"2026-02-10",37.352,37.395,37.262,-0.23,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":569,"volume":470,"transactions":9,"vwap":1241},"2026-02-09",37.348,0.106,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":652,"transactions":9,"vwap":1246},"2026-02-06",37.080002,37.242,0.538,1.47,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":684,"transactions":9,"vwap":1251},"2026-02-05",36.704,-0.324,-0.88,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":770,"volume":671,"transactions":9,"vwap":1256},"2026-02-04",37.028,-0.128,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":671,"transactions":9,"vwap":1260},"2026-02-03",37.156,-0.216,-0.58,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":476,"percent_change":884,"volume":1007,"transactions":9,"vwap":1268},"2026-02-02",37.38,37.43,37.333,37.372,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":911,"volume":1203,"transactions":9,"vwap":1273},"2026-01-30",37.265,37.182,37.222,-0.098,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":934,"volume":671,"transactions":9,"vwap":1278},"2026-01-29",37.185,37.32,-0.045,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":928,"volume":652,"transactions":9,"vwap":1283},"2026-01-28",37.415,37.365,-0.009,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":470,"transactions":9,"vwap":1287},"2026-01-27",37.374,0.112,0.3,{"date":1291,"open":1292,"high":1293,"low":1183,"close":1237,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1237},"2026-01-26",37.27,37.31,0.152,0.41,2300,{"date":1298,"open":1299,"high":1300,"low":1200,"close":1200,"change":928,"percent_change":711,"volume":987,"transactions":9,"vwap":1200},"2026-01-23",37.16,37.184,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":799,"transactions":9,"vwap":1304},"2026-01-22",37.139,37.13,0.143,0.39,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":1312,"percent_change":994,"volume":1313,"transactions":9,"vwap":1310},"2026-01-21",36.81,36.987,36.8,0.312,4300,{"date":1315,"open":1004,"high":1004,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":987,"transactions":9,"vwap":1316},"2026-01-20",36.675,-0.555,-1.49,{"date":1320,"open":1321,"high":1321,"low":1230,"close":1230,"change":1322,"percent_change":144,"volume":799,"transactions":9,"vwap":1230},"2026-01-16",37.3,0.014,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":803,"transactions":9,"vwap":1326},"2026-01-15",37.34,37.216,0.066,0.18,{"date":1330,"open":1245,"high":1199,"low":1245,"close":1199,"change":1331,"percent_change":344,"volume":671,"transactions":9,"vwap":1199},"2026-01-14",-0.129,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":489,"volume":862,"transactions":9,"vwap":1337},"2026-01-13",37.29,37.36,37.25,37.279,-0.06,{"date":1340,"open":1273,"high":1325,"low":1273,"close":1341,"change":1106,"percent_change":1342,"volume":935,"transactions":9,"vwap":1341},"2026-01-12",37.339,0.21,{"date":1344,"open":1345,"high":1183,"low":1346,"close":1183,"change":1347,"percent_change":74,"volume":1348,"transactions":9,"vwap":1183},"2026-01-09",37.211,37.21,0.128,8500,{"date":1350,"open":1304,"high":1299,"low":1304,"close":1351,"change":1352,"percent_change":267,"volume":803,"transactions":9,"vwap":1351},"2026-01-08",37.132,0.024,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":358,"volume":1055,"transactions":9,"vwap":1357},"2026-01-07",37.192,37.215,37.108,-0.101,{"date":1360,"open":1155,"high":1361,"low":1155,"close":1361,"change":1362,"percent_change":239,"volume":684,"transactions":9,"vwap":1361},"2026-01-06",37.209,0.159,{"date":1364,"open":1210,"high":1210,"low":1365,"close":1366,"change":1367,"percent_change":89,"volume":1368,"transactions":9,"vwap":1366},"2026-01-05",37.00099945,37.049999,0.187,6600,{"date":1370,"open":1172,"high":1155,"low":1371,"close":1372,"change":1373,"percent_change":802,"volume":1374,"transactions":9,"vwap":1372},"2026-01-02",36.761,36.863,0.011,3600,{"date":1376,"open":1377,"high":1377,"low":1311,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-31",36.99,36.852,-0.183,-0.49,9200,{"date":1383,"open":1384,"high":1210,"low":1377,"close":1385,"change":854,"percent_change":855,"volume":1386,"transactions":9,"vwap":1385},"2025-12-30",37.034,37.035,3300,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":663,"percent_change":390,"volume":733,"transactions":9,"vwap":1391},"2025-12-29",37.060001,36.97,37.047001,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1169,"percent_change":1033,"volume":671,"transactions":9,"vwap":1395},"2025-12-26",37.14,37.127,{"date":1397,"open":1210,"high":1398,"low":1210,"close":1398,"change":1399,"percent_change":918,"volume":652,"transactions":9,"vwap":1398},"2025-12-24",37.095001,0.039,{"date":1401,"open":1402,"high":1389,"low":1402,"close":1403,"change":759,"percent_change":477,"volume":168,"transactions":9,"vwap":1403},"2025-12-23",36.79,37.056,{"date":1405,"open":1004,"high":1004,"low":1406,"close":1407,"change":483,"percent_change":1040,"volume":799,"transactions":9,"vwap":1407},"2025-12-22",36.89,36.918,{"date":1409,"open":1132,"high":1410,"low":1132,"close":1411,"change":1412,"percent_change":374,"volume":987,"transactions":9,"vwap":1411},"2025-12-19",36.78,36.758,0.198,{"date":1414,"open":1103,"high":1415,"low":1103,"close":1416,"change":1342,"percent_change":31,"volume":1007,"transactions":9,"vwap":1416},"2025-12-18",36.629,36.56,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1055,"transactions":9,"vwap":1421},"2025-12-17",36.62,36.332,36.35,-0.296,-0.81,{"date":1425,"open":1419,"high":1127,"low":1419,"close":1426,"change":1427,"percent_change":213,"volume":799,"transactions":9,"vwap":1426},"2025-12-16",36.646,-0.014,{"date":1429,"open":1010,"high":1311,"low":1430,"close":1214,"change":1006,"percent_change":689,"volume":1431,"transactions":9,"vwap":1214},"2025-12-15",36.644,3100,{"date":1433,"open":1402,"high":1402,"low":1214,"close":1132,"change":1434,"percent_change":1435,"volume":684,"transactions":9,"vwap":1132},"2025-12-12",-0.247,-0.67,{"date":1437,"open":1438,"high":1439,"low":1214,"close":1439,"change":1440,"percent_change":476,"volume":1041,"transactions":9,"vwap":1439},"2025-12-11",36.74,36.942,0.055,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":119,"volume":1446,"transactions":9,"vwap":1444},"2025-12-10",36.73,36.887,0.172,1100,{"date":1448,"open":1410,"high":1166,"low":1449,"close":1449,"change":1450,"percent_change":248,"volume":658,"transactions":9,"vwap":1449},"2025-12-09",36.715,0.027,{"date":1452,"open":1453,"high":1015,"low":1454,"close":1454,"change":669,"percent_change":626,"volume":935,"transactions":9,"vwap":1454},"2025-12-08",36.71,36.688,{"date":1456,"open":1457,"high":1457,"low":1311,"close":1309,"change":1458,"percent_change":1459,"volume":733,"transactions":9,"vwap":1309},"2025-12-05",36.93,0.074,0.2,{"date":1461,"open":1462,"high":1410,"low":1462,"close":1016,"change":1463,"percent_change":584,"volume":1464,"transactions":9,"vwap":1016},"2025-12-04",36.67,0.036,4100,{"date":1466,"open":1426,"high":1402,"low":1419,"close":1467,"change":802,"percent_change":203,"volume":1468,"transactions":9,"vwap":1467},"2025-12-03",36.7,13500,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1462,"change":203,"percent_change":82,"volume":1473,"transactions":9,"vwap":1462},"2025-12-02",36.48,36.75,10500,{"date":1475,"open":1476,"high":1453,"low":1141,"close":1141,"change":1477,"percent_change":344,"volume":1478,"transactions":9,"vwap":1141},"2025-12-01",36.63,-0.13,12500,{"date":1480,"open":1015,"high":1015,"low":1481,"close":1015,"change":584,"percent_change":811,"volume":1482,"transactions":9,"vwap":1015},"2025-11-28",36.6,7800,{"date":1484,"open":1416,"high":1127,"low":1485,"close":1419,"change":1294,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1419},"2025-11-26",36.539,0.42,18600,{"date":1489,"open":1490,"high":1471,"low":1491,"close":1492,"change":1493,"percent_change":1111,"volume":1494,"transactions":9,"vwap":1492},"2025-11-25",36.22,36.12,36.468,0.273,19200,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1295,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-24",35.75,36.21,36.195,1.15,11200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":605,"volume":1509,"transactions":9,"vwap":1507},"2025-11-21",35.82,35.92,35.613,35.785,0.215,15100,{"date":1511,"open":1421,"high":1421,"low":1512,"close":1512,"change":300,"percent_change":591,"volume":1513,"transactions":9,"vwap":1512},"2025-11-20",35.57,14200,{"date":1515,"open":1022,"high":1022,"low":1516,"close":1517,"change":1518,"percent_change":633,"volume":1519,"transactions":9,"vwap":1517},"2025-11-19",35.84,35.93,0.068,4400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":351,"percent_change":1180,"volume":1001,"transactions":9,"vwap":1525},"2025-11-18",35.863,35.937,35.83,35.862,{"date":1527,"open":1421,"high":1421,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-17",35.95,36.014999,-0.236,-0.65,17600,{"date":1534,"open":1136,"high":1535,"low":1026,"close":1536,"change":1537,"percent_change":248,"volume":1509,"transactions":9,"vwap":1536},"2025-11-14",36.4,36.251,0.025,{"date":1539,"open":1476,"high":1476,"low":1540,"close":1541,"change":1180,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-13",36.205,36.226,-1.15,10400,{"date":1545,"open":1546,"high":1547,"low":1481,"close":1426,"change":1548,"percent_change":144,"volume":1549,"transactions":9,"vwap":1426},"2025-11-12",36.679,36.689,0.015,8800,{"date":1551,"open":1467,"high":1467,"low":1552,"close":1553,"change":1554,"percent_change":82,"volume":1555,"transactions":9,"vwap":1553},"2025-11-11",36.47,36.631,0.081,8300,{"date":1557,"open":1558,"high":1476,"low":1421,"close":1559,"change":1560,"percent_change":1561,"volume":912,"transactions":9,"vwap":1559},"2025-11-10",36.58,36.55,0.349,0.96,{"date":1563,"open":1022,"high":1564,"low":1517,"close":1564,"change":710,"percent_change":711,"volume":1565,"transactions":9,"vwap":1564},"2025-11-07",36.201,8400,{"date":1567,"open":1402,"high":1402,"low":1568,"close":1490,"change":1054,"percent_change":1163,"volume":1381,"transactions":9,"vwap":1490},"2025-11-06",36.155,{"date":1570,"open":1571,"high":1416,"low":1571,"close":1552,"change":1572,"percent_change":884,"volume":1573,"transactions":9,"vwap":1552},"2025-11-05",36.33,0.146,15500,{"date":1575,"open":1481,"high":1481,"low":1576,"close":1097,"change":720,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1097},"2025-11-04",36.321,-0.85,25200,{"date":1580,"open":1015,"high":1472,"low":1581,"close":1582,"change":1537,"percent_change":248,"volume":1583,"transactions":9,"vwap":1582},"2025-11-03",36.53,36.635,147400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":411,"percent_change":75,"volume":1590,"transactions":9,"vwap":1589},"2025-10-31",36.589,36.625,36.54,36.61,58500,{"date":1592,"open":1581,"high":1141,"low":1593,"close":1416,"change":1232,"percent_change":1221,"volume":1594,"transactions":9,"vwap":1416},"2025-10-30",36.52,3400,{"date":1596,"open":1597,"high":1558,"low":1598,"close":1599,"change":470,"percent_change":470,"volume":1600,"transactions":9,"vwap":1599},"2025-10-29",36.57,36.51,36.555,14700,{"date":1602,"open":1603,"high":1141,"low":1603,"close":1599,"change":802,"percent_change":203,"volume":1604,"transactions":9,"vwap":1599},"2025-10-28",36.5,6000,{"date":1606,"open":1607,"high":1416,"low":1607,"close":1608,"change":1609,"percent_change":1033,"volume":1610,"transactions":9,"vwap":1608},"2025-10-27",36.471,36.525,0.033,4800,{"date":1612,"open":1552,"high":1593,"low":1552,"close":1613,"change":1614,"percent_change":1328,"volume":1203,"transactions":9,"vwap":1613},"2025-10-24",36.492,0.067,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":483,"volume":1594,"transactions":9,"vwap":1618},"2025-10-23",36.38,36.425,0.059,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":1477,"volume":684,"transactions":9,"vwap":1623},"2025-10-22",36.32,36.366,36.31,-0.048,{"date":1627,"open":1617,"high":1628,"low":1617,"close":1629,"change":1630,"percent_change":584,"volume":1631,"transactions":9,"vwap":1629},"2025-10-21",36.43,36.414,0.035,10200,{"date":1633,"open":1421,"high":1634,"low":1114,"close":1634,"change":633,"percent_change":17,"volume":733,"transactions":9,"vwap":1634},"2025-10-20",36.379,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1295,"volume":1146,"transactions":9,"vwap":1638},"2025-10-17",35.9,36.189,0.149,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1257,"percent_change":344,"volume":862,"transactions":9,"vwap":1643},"2025-10-16",36.218,36.040001,{"date":1645,"open":1646,"high":1646,"low":1023,"close":1647,"change":1648,"percent_change":476,"volume":862,"transactions":9,"vwap":1647},"2025-10-15",36.26,36.168,0.053,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1094,"percent_change":890,"volume":652,"transactions":9,"vwap":1652},"2025-10-14",36.049999,36.115,{"date":1654,"open":1655,"high":1136,"low":1655,"close":1136,"change":569,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1136},"2025-10-13",35.97,0.78,2900,{"date":1659,"open":1490,"high":1660,"low":1637,"close":1637,"change":300,"percent_change":1100,"volume":1661,"transactions":9,"vwap":1637},"2025-10-10",36.252,4200,{"date":1663,"open":1646,"high":1664,"low":1665,"close":1646,"change":1666,"percent_change":689,"volume":168,"transactions":9,"vwap":1646},"2025-10-09",36.269,36.25,-0.036,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1027,"percent_change":811,"volume":470,"transactions":9,"vwap":1669},"2025-10-08",36.296,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":684,"transactions":9,"vwap":1673},"2025-10-07",36.23,36.198,-0.055,-0.15,{"date":1677,"open":1678,"high":1679,"low":1672,"close":1679,"change":1680,"percent_change":640,"volume":1386,"transactions":9,"vwap":1679},"2025-10-06",36.241,36.253,0.093,{"date":1682,"open":1683,"high":1646,"low":1684,"close":1685,"change":1686,"percent_change":497,"volume":1687,"transactions":9,"vwap":1685},"2025-10-03",36.238,36.14,36.16,-0.005,45500,{"date":1689,"open":1685,"high":1690,"low":1685,"close":1690,"change":928,"percent_change":1338,"volume":684,"transactions":9,"vwap":1690},"2025-10-02",36.165,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":870,"volume":897,"transactions":9,"vwap":1694},"2025-10-01",36.061001,36.185,0.043,{"date":1697,"open":1651,"high":1698,"low":1651,"close":1698,"change":1614,"percent_change":633,"volume":1446,"transactions":9,"vwap":1698},"2025-09-30",36.142,{"date":1700,"open":1701,"high":1702,"low":1022,"close":1702,"change":1703,"percent_change":1033,"volume":1704,"transactions":9,"vwap":1702},"2025-09-29",36.07,36.075001,0.031,19100,{"date":1706,"open":1517,"high":1707,"low":1517,"close":1707,"change":1708,"percent_change":239,"volume":1174,"transactions":9,"vwap":1707},"2025-09-26",36.043999,0.154,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1037,"change":889,"percent_change":1713,"volume":733,"transactions":9,"vwap":1037},"2025-09-25",35.91,35.87,-0.19,{"date":1715,"open":1716,"high":1716,"low":1528,"close":1717,"change":1718,"percent_change":213,"volume":1446,"transactions":9,"vwap":1717},"2025-09-24",35.98,35.96,-0.013,{"date":1720,"open":1022,"high":1022,"low":1528,"close":1721,"change":1722,"percent_change":1723,"volume":799,"transactions":9,"vwap":1721},"2025-09-23",35.973,-0.077,-0.21,{"date":1725,"open":1726,"high":1093,"low":1074,"close":1651,"change":1169,"percent_change":1033,"volume":1727,"transactions":9,"vwap":1651},"2025-09-22",36.0099983,7200,{"date":1729,"open":1730,"high":1731,"low":1517,"close":1731,"change":1732,"percent_change":1328,"volume":168,"transactions":9,"vwap":1731},"2025-09-19",35.94,36.018002,0.063,{"date":1734,"open":1735,"high":1716,"low":1505,"close":1736,"change":978,"percent_change":483,"volume":665,"transactions":9,"vwap":1736},"2025-09-18",35.964,35.955,{"date":1738,"open":1045,"high":1637,"low":1497,"close":1739,"change":1032,"percent_change":1033,"volume":1740,"transactions":9,"vwap":1739},"2025-09-17",35.899,6700,{"date":1742,"open":1030,"high":1743,"low":1516,"close":1744,"change":1686,"percent_change":497,"volume":1745,"transactions":9,"vwap":1744},"2025-09-16",35.873,35.865,5100,{"date":1747,"open":1517,"high":1517,"low":1712,"close":1712,"change":1748,"percent_change":267,"volume":706,"transactions":9,"vwap":1712},"2025-09-15",0.02,{"date":1750,"open":1504,"high":1030,"low":1504,"close":1030,"change":1548,"percent_change":144,"volume":1751,"transactions":9,"vwap":1030},"2025-09-12",4000,{"date":1753,"open":1045,"high":1754,"low":1755,"close":1756,"change":865,"percent_change":765,"volume":1296,"transactions":9,"vwap":1756},"2025-09-11",35.88,35.78,35.835,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1759,"change":482,"percent_change":1328,"volume":1610,"transactions":9,"vwap":1759},"2025-09-10",35.7,35.72,35.69,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1703,"percent_change":1033,"volume":658,"transactions":9,"vwap":1766},"2025-09-09",35.58,35.64,35.635,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1648,"percent_change":476,"volume":1773,"transactions":9,"vwap":1772},"2025-09-08",35.581,35.629,35.54,35.604,97600,{"date":1775,"open":1776,"high":1068,"low":1777,"close":1068,"change":688,"percent_change":223,"volume":1368,"transactions":9,"vwap":1068},"2025-09-05",35.441,35.43,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":119,"volume":1784,"transactions":9,"vwap":1781},"2025-09-04",35.477,35.589,35.45,0.167,12700,{"date":1786,"open":1787,"high":1788,"low":1052,"close":1788,"change":1789,"percent_change":765,"volume":1790,"transactions":9,"vwap":1788},"2025-09-03",35.34,35.422,0.134,21000,{"date":1792,"open":1058,"high":1793,"low":1794,"close":1795,"change":625,"percent_change":848,"volume":1796,"transactions":9,"vwap":1795},"2025-09-02",35.29,35.13,35.288,346600,{"date":1798,"open":1799,"high":1782,"low":1799,"close":1800,"change":1801,"percent_change":344,"volume":1802,"transactions":9,"vwap":1800},"2025-08-29",35.39,35.419,-0.126,5200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":267,"percent_change":837,"volume":1809,"transactions":9,"vwap":1808},"2025-08-28",35.505,35.56,35.28,35.545,230500,{"date":1811,"open":1812,"high":1813,"low":1793,"close":1814,"change":1815,"percent_change":584,"volume":1816,"transactions":9,"vwap":1814},"2025-08-27",35.468,35.55,35.485,0.037,187400,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":1328,"volume":684,"transactions":9,"vwap":1820},"2025-08-26",35.409,35.448,0.062,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1477,"volume":1446,"transactions":9,"vwap":1826},"2025-08-25",35.38,35.4,35.386,-0.046,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":684,"transactions":9,"vwap":1831},"2025-08-22",35.46,35.432,0.323,0.92,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":358,"volume":1841,"transactions":9,"vwap":1839},"2025-08-21",35.09,35.15,35.060001,35.109,-0.095,2700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":711,"volume":1146,"transactions":9,"vwap":1847},"2025-08-20",35.169,35.25,35.07,35.204,-0.016,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1080,"percent_change":352,"volume":799,"transactions":9,"vwap":1852},"2025-08-19",35.264,35.22,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1463,"percent_change":584,"volume":671,"transactions":9,"vwap":1856},"2025-08-18",35.36,35.354,{"date":1858,"open":1859,"high":1859,"low":1052,"close":1860,"change":1861,"percent_change":890,"volume":761,"transactions":9,"vwap":1860},"2025-08-15",35.345,35.318,-0.062,{"date":1863,"open":1864,"high":1799,"low":1793,"close":1824,"change":1548,"percent_change":144,"volume":1865,"transactions":9,"vwap":1824},"2025-08-14",35.329,5600,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1328,"volume":799,"transactions":9,"vwap":1869},"2025-08-13",35.35,35.365,0.064,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1000,"volume":671,"transactions":9,"vwap":1874},"2025-08-12",35.19,35.301,0.253,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":890,"volume":470,"transactions":9,"vwap":1878},"2025-08-11",35.048,-0.064,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1459,"percent_change":1186,"volume":671,"transactions":9,"vwap":1883},"2025-08-08",35.12,35.112,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":934,"volume":671,"transactions":9,"vwap":1887},"2025-08-07",34.91,34.912,-0.043,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":119,"volume":1203,"transactions":9,"vwap":1893},"2025-08-06",34.85,35,34.955,0.162,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1840,"percent_change":358,"volume":733,"transactions":9,"vwap":1899},"2025-08-05",34.783,34.9,34.793,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":766,"volume":799,"transactions":9,"vwap":1903},"2025-08-04",34.79,34.888,0.339,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":770,"percent_change":1911,"volume":862,"transactions":9,"vwap":1910},"2025-08-01",34.509,34.599,34.46,34.549,-0.97,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":889,"percent_change":664,"volume":1916,"transactions":9,"vwap":1915},"2025-07-31",35.040001,34.889,2400,{"date":1918,"open":1846,"high":1919,"low":1887,"close":1920,"change":1921,"percent_change":223,"volume":1048,"transactions":9,"vwap":1920},"2025-07-30",35.080002,34.959,-0.037,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":646,"volume":761,"transactions":9,"vwap":1926},"2025-07-29",35.02,34.98,34.996,-0.049,{"date":1929,"open":1930,"high":1838,"low":1931,"close":1931,"change":1548,"percent_change":144,"volume":1446,"transactions":9,"vwap":1931},"2025-07-28",35.050999,35.044998,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":870,"percent_change":74,"volume":799,"transactions":9,"vwap":1935},"2025-07-25",35.014999,35.029999,{"date":1937,"open":1938,"high":1924,"low":1886,"close":1886,"change":1232,"percent_change":1221,"volume":987,"transactions":9,"vwap":1886},"2025-07-24",34.936,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":239,"volume":470,"transactions":9,"vwap":1941},"2025-07-23",34.905,0.148,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1609,"percent_change":584,"volume":671,"transactions":9,"vwap":1946},"2025-07-22",34.66,34.757,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1032,"percent_change":584,"volume":470,"transactions":9,"vwap":1949},"2025-07-21",34.724,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1220,"percent_change":1221,"volume":470,"transactions":9,"vwap":1952},"2025-07-18",34.69,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1347,"percent_change":477,"volume":1203,"transactions":9,"vwap":1957},"2025-07-17",34.6,34.73,34.686,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":476,"volume":684,"transactions":9,"vwap":1961},"2025-07-16",34.43,34.558,0.052,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":489,"volume":1296,"transactions":9,"vwap":1968},"2025-07-15",34.5,34.579,34.48,34.506,-0.057,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1352,"percent_change":248,"volume":935,"transactions":9,"vwap":1974},"2025-07-14",34.54,34.61,34.563,{"date":1976,"open":1977,"high":1955,"low":1977,"close":1978,"change":1979,"percent_change":489,"volume":793,"transactions":9,"vwap":1978},"2025-07-11",34.49,34.539,-0.054,{"date":1981,"open":1982,"high":1945,"low":1982,"close":1983,"change":1984,"percent_change":1328,"volume":1841,"transactions":9,"vwap":1983},"2025-07-10",34.55,34.593,0.061,{"date":1986,"open":1987,"high":1972,"low":1987,"close":1988,"change":1989,"percent_change":765,"volume":1446,"transactions":9,"vwap":1988},"2025-07-09",34.479,34.532,0.132,{"date":1991,"open":1960,"high":1909,"low":1992,"close":1993,"change":1221,"percent_change":802,"volume":1994,"transactions":9,"vwap":1993},"2025-07-08",34.35,34.4,1400,{"date":1996,"open":1997,"high":1997,"low":1992,"close":1998,"change":104,"percent_change":1380,"volume":793,"transactions":9,"vwap":1998},"2025-07-07",34.416,34.39,{"date":2000,"open":1992,"high":1973,"low":1992,"close":2001,"change":2002,"percent_change":374,"volume":1386,"transactions":9,"vwap":2001},"2025-07-03",34.56,0.185,{"date":2004,"open":2005,"high":1998,"low":2006,"close":2007,"change":1440,"percent_change":483,"volume":2008,"transactions":9,"vwap":2007},"2025-07-02",34.345,34.33,34.375,13000,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":711,"volume":2014,"transactions":9,"vwap":2012},"2025-07-01",34.24,34.32,-0.017,13600,{"date":2016,"open":2011,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":477,"volume":799,"transactions":9,"vwap":2017},"2025-06-30",34.337,34.23,0.127,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":569,"volume":1041,"transactions":9,"vwap":2025},"2025-06-27",34.191,34.235,34.17,34.21,0.094,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":695,"volume":671,"transactions":9,"vwap":2029},"2025-06-26",34.116,0.191,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":875,"percent_change":213,"volume":470,"transactions":9,"vwap":2033},"2025-06-25",33.925,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":994,"volume":2040,"transactions":9,"vwap":2038},"2025-06-24",33.82,33.99,33.94,0.287,10100,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":677,"percent_change":2045,"volume":862,"transactions":9,"vwap":2044},"2025-06-23",33.5,33.653,0.73,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":1979,"percent_change":489,"volume":1386,"transactions":9,"vwap":2050},"2025-06-20",33.515,33.368,33.409,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1221,"volume":1431,"transactions":9,"vwap":2056},"2025-06-18",33.525,33.558,33.44,33.463,0.003,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":1296,"transactions":9,"vwap":2062},"2025-06-17",33.57,33.64,33.46,-0.178,-0.53,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":831,"percent_change":1111,"volume":2070,"transactions":9,"vwap":2069},"2025-06-16",33.65,33.7,33.638,5800,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":1423,"volume":671,"transactions":9,"vwap":2073},"2025-06-13",33.388,-0.272,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":1106,"percent_change":99,"volume":470,"transactions":9,"vwap":2077},"2025-06-12",33.66,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":1133,"percent_change":489,"volume":1446,"transactions":9,"vwap":2081},"2025-06-11",33.709,33.581,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":248,"percent_change":1342,"volume":671,"transactions":9,"vwap":2084},"2025-06-10",33.634,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":780,"percent_change":203,"volume":671,"transactions":9,"vwap":2088},"2025-06-09",33.58,33.564,{"date":2090,"open":2091,"high":2060,"low":2092,"close":2093,"change":2094,"percent_change":81,"volume":1431,"transactions":9,"vwap":2093},"2025-06-06",33.535,33.47,33.536,0.245,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1080,"percent_change":318,"volume":1594,"transactions":9,"vwap":2100},"2025-06-05",33.36,33.49,33.25,33.291,{"date":2102,"open":2103,"high":2092,"low":2103,"close":2104,"change":2105,"percent_change":1033,"volume":935,"transactions":9,"vwap":2104},"2025-06-04",33.4,33.425,0.029,{"date":2107,"open":2055,"high":2055,"low":2108,"close":2109,"change":1076,"percent_change":38,"volume":706,"transactions":9,"vwap":2109},"2025-06-03",33.391,33.396,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":1342,"volume":799,"transactions":9,"vwap":2113},"2025-06-02",33.14,33.235,0.069,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1399,"percent_change":870,"volume":684,"transactions":9,"vwap":2117},"2025-05-30",33.166,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":640,"volume":671,"transactions":9,"vwap":2120},"2025-05-29",33.127,0.086,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":798,"percent_change":344,"volume":812,"transactions":9,"vwap":2126},"2025-05-28",33.156,33.16,33.041,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":129,"percent_change":2131,"volume":761,"transactions":9,"vwap":2130},"2025-05-27",33.13,33.157,1.41,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":309,"volume":1174,"transactions":9,"vwap":2136},"2025-05-23",32.672,32.81,32.697,-0.149,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":1338,"volume":1446,"transactions":9,"vwap":2142},"2025-05-22",32.78,32.92,32.846,-0.021,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":1123,"volume":684,"transactions":9,"vwap":2147},"2025-05-21",33.18,32.867,-0.345,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":705,"percent_change":911,"volume":733,"transactions":9,"vwap":2154},"2025-05-20",33.198,33.24,33.15,33.212,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":1450,"percent_change":203,"volume":935,"transactions":9,"vwap":2158},"2025-05-19",33.193,33.298,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":1916,"transactions":9,"vwap":2164},"2025-05-16",33.12,33.29,33.11,33.271,0.164,0.5,{"date":2168,"open":2153,"high":2153,"low":2169,"close":2170,"change":2171,"percent_change":569,"volume":803,"transactions":9,"vwap":2170},"2025-05-15",33.105,33.107,0.091,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2057,"percent_change":1221,"volume":665,"transactions":9,"vwap":2177},"2025-05-14",32.989,33.07,32.96,33.015999,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":684,"transactions":9,"vwap":2181},"2025-05-13",33.02,33.013,0.206,0.63,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":2190,"volume":1994,"transactions":9,"vwap":2187},"2025-05-12",32.69,32.807,32.68,0.666,2.07,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":411,"volume":803,"transactions":9,"vwap":2196},"2025-05-09",32.17,32.18,32.099998,32.141,0.016,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":52,"volume":803,"transactions":9,"vwap":2202},"2025-05-08",32.080002,32.321,32.125,0.144,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":1984,"percent_change":633,"volume":935,"transactions":9,"vwap":2207},"2025-05-07",31.94,31.981,31.8,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":309,"volume":879,"transactions":9,"vwap":2213},"2025-05-06",31.99,31.91,31.92,-0.143,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":625,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-05-05",32.040001,32.155,32.063,-0.41,7300,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":799,"transactions":9,"vwap":2226},"2025-05-02",32.2,32.19,32.194,0.298,0.93,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":1039,"percent_change":2166,"volume":1740,"transactions":9,"vwap":2232},"2025-05-01",32.0099983,31.896,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":1450,"percent_change":1033,"volume":1374,"transactions":9,"vwap":2236},"2025-04-30",31.49,31.738,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":818,"volume":706,"transactions":9,"vwap":2240},"2025-04-29",31.71,31.711,31.59,0.101,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":75,"volume":1446,"transactions":9,"vwap":2246},"2025-04-28",31.54,31.61,31.5,0.045,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":2166,"volume":1446,"transactions":9,"vwap":2252},"2025-04-25",31.46,31.565,0.156,{"date":174,"open":170,"high":2255,"low":170,"close":2255,"change":2256,"percent_change":114,"volume":1446,"transactions":9,"vwap":2255},31.409,0.279]