[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVBW":3,"homepage-market-summary":25,"stock-historical-NVBW":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVBW","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 Buffer20 Nov ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},36.81,36.79,36.835,36.78,36.7751,0.0349,0.09,9991,32.83,11027.425153325397,99.4,985,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},30.12,10133,3698511.138638,21.57,"2025-04-24",[179,182,191,202,212,221,230,241,250,259,268,276,284,293,302,313,321,328,338,347,354,361,369,376,384,393,400,408,416,423,431,435,442,449,456,461,468,474,483,489,494,502,509,512,518,527,534,543,550,560,568,575,583,591,596,606,612,620,625,632,636,643,647,652,659,665,671,677,682,687,693,700,705,713,719,724,731,735,738,746,751,758,764,769,774,780,785,790,794,797,801,805,809,811,816,819,827,833,838,844,848,853,859,864,867,873,880,888,895,902,910,914,920,924,931,938,943,947,952,957,962,967,974,979,985,992,999,1005,1010,1016,1024,1031,1036,1042,1047,1053,1060,1066,1072,1078,1084,1092,1098,1105,1112,1116,1122,1128,1134,1140,1144,1150,1155,1159,1164,1169,1175,1179,1185,1189,1194,1199,1204,1209,1216,1221,1226,1230,1235,1241,1247,1253,1257,1261,1265,1267,1272,1277,1279,1285,1291,1295,1299,1303,1306,1310,1315,1319,1322,1327,1332,1338,1343,1347,1352,1355,1357,1360,1362,1367,1373,1379,1384,1387,1393,1398,1403,1409,1413,1418,1422,1426,1429,1435,1440,1443,1447,1453,1458,1463,1470,1478,1483,1490,1496,1499,1504,1510,1515,1520,1524,1529,1534,1538,1543,1546,1550,1553,1558,1562,1564,1568,1572,1577,1581,1585,1590,1594,1599,1602,1605,1609,1613,1615,1618,1621,1625,1628,1632,1637,1639,1642,1646,1651,1653,1656,1661,1667,1671,1673,1678,1684,1688,1692,1698,1704,1710,1715,1720,1725,1729,1733,1737,1743,1748,1752,1757,1761,1767,1771,1775,1779,1783,1789,1793,1797,1803,1808,1813,1816,1819,1823,1826,1830,1834,1840,1845,1850,1855,1862,1867,1873,1878,1881,1884,1890,1895,1900,1904,1910,1914,1921,1925,1932,1936,1942,1947,1952,1958,1965,1971,1977,1980,1985,1989,1992,1998,2002,2008,2013,2019,2024,2029,2035,2041,2046,2052,2055,2060,2065,2069,2073,2078,2083,2088,2092,2097,2105,2112,2118,2124,2130,2137,2143,2148],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},27,36.8314,{"date":183,"open":184,"high":17,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",36.7556,36.72,0.0949,0.26,917.610606,29,36.7447,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",36.67,36.69,36.64,36.6802,0.0931,0.25,4932.1265,36,36.676,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",36.49,36.5871,36.46,0.0721,0.2,7330.1265,56,36.5224,{"date":213,"open":204,"high":214,"low":204,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",36.635,36.515,-0.0452,-0.12,8720.3209,77,36.6033,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",36.51,36.5602,-0.02,-0.05,1967.344645,25,36.5356,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",36.62,36.6299,36.53,36.5802,-0.0741,-0.2,9930.3209,54,36.5622,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":228,"vwap":249},"2026-09-25",36.61,36.6543,36.605,0.0823,0.23,1424.335084,36.6213,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",36.54,36.572,0.0019,0.01,1166.3211,20,36.5661,{"date":260,"open":195,"high":195,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",36.56,36.5701,-0.0849,-0.23,2833.3209,40,36.5831,{"date":269,"open":270,"high":271,"low":232,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":266,"vwap":275},"2026-09-22",36.63,36.655,0.045,0.12,4954.3209,36.6451,{"date":277,"open":261,"high":243,"low":278,"close":243,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",36.55,0.1549,0.42,4590.3209,44,36.5954,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",36.37,36.4551,0.0199,0.05,1137.3209,30,36.3896,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",36.35,36.4352,0.2199,0.61,3199.3209,19,36.3564,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",36.32,36.33,36.145,36.2153,-0.0698,-0.19,16318.3209,68,36.3079,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":282,"vwap":320},"2026-09-15",36.22,36.2851,-0.0794,-0.22,5522.3209,36.2675,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":217,"volume":325,"transactions":326,"vwap":327},"2026-09-14",36.3645,-0.045,32,16,36.31,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",36.39,36.43,36.4095,0.1594,0.44,2795,39,36.4036,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":318,"volume":345,"transactions":180,"vwap":346},"2026-09-10",36.27,36.275,36.24,36.2501,-0.0799,1934,36.2587,{"date":348,"open":305,"high":305,"low":305,"close":305,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",-0.065,-0.18,9,8,36.3458,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":351,"vwap":360},"2026-09-08",36.395,-0.06,-0.16,9.487814,36.4184,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":351,"vwap":368},"2026-09-04",36.475,36.455,-0.025,-0.07,169,36.4745,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":273,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",36.48,0.33,26.006306,11,36.4664,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":247,"volume":382,"transactions":300,"vwap":383},"2026-09-02",36.2605,36.365,36.36,0.0845,7452,36.3239,{"date":385,"open":304,"high":295,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",36.25,36.2755,-0.1193,-0.33,10185,76,36.2929,{"date":394,"open":379,"high":395,"low":380,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":257,"vwap":399},"2026-08-31",36.3948,0.0014,0,724,36.3635,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",36.3934,0.0082,0.02,200,17,36.3623,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":247,"volume":413,"transactions":414,"vwap":415},"2026-08-27",36.16,36.3852,0.0852,1462.861,26,36.2328,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":147,"volume":421,"transactions":257,"vwap":422},"2026-08-26",36.26,36.3,0.015,774,36.2768,{"date":424,"open":386,"high":425,"low":386,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",36.285,0.03,0.08,558,14,36.2785,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":225,"percent_change":357,"volume":351,"transactions":352,"vwap":434},"2026-08-24",36.255,36.2365,{"date":436,"open":418,"high":341,"low":386,"close":341,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",0.0595,0.16,1467,21,36.2571,{"date":443,"open":433,"high":433,"low":444,"close":444,"change":445,"percent_change":264,"volume":446,"transactions":447,"vwap":448},"2026-08-20",36.2155,-0.0846,1096,13,36.253,{"date":450,"open":451,"high":304,"low":451,"close":452,"change":453,"percent_change":77,"volume":454,"transactions":300,"vwap":455},"2026-08-19",36.19,36.3001,0.0501,753,36.2945,{"date":457,"open":386,"high":386,"low":386,"close":386,"change":226,"percent_change":458,"volume":459,"transactions":374,"vwap":460},"2026-08-18",-0.14,138.047096,36.2496,{"date":462,"open":327,"high":463,"low":419,"close":419,"change":464,"percent_change":465,"volume":466,"transactions":326,"vwap":467},"2026-08-17",36.3694,-0.04,-0.11,807,36.3416,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":272,"percent_change":273,"volume":471,"transactions":472,"vwap":473},"2026-08-14",36.34,30.319,12,36.343,{"date":475,"open":419,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":180,"vwap":482},"2026-08-13",36.315,36.29,36.295,0.035,0.1,2274.202,36.2976,{"date":484,"open":418,"high":418,"low":485,"close":418,"change":486,"percent_change":273,"volume":487,"transactions":472,"vwap":488},"2026-08-12",36.231,0.0449,975,36.2468,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":464,"volume":239,"transactions":472,"vwap":493},"2026-08-11",36.2151,-0.0149,36.2182,{"date":495,"open":496,"high":496,"low":315,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":440,"vwap":501},"2026-08-10",36.265,36.23,-0.005,-0.01,2902.490374,36.2568,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":352,"transactions":507,"vwap":508},"2026-08-07",36.235,0.065,0.18,7,36.2275,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":397,"percent_change":397,"volume":352,"transactions":507,"vwap":451},"2026-08-06",36.17,{"date":513,"open":514,"high":511,"low":514,"close":511,"change":515,"percent_change":404,"volume":516,"transactions":447,"vwap":517},"2026-08-05",36.08,0.0066,1058,36.1412,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":54,"volume":524,"transactions":525,"vwap":526},"2026-08-04",36.07,36.18,36.1634,0.1634,4165,18,36.0902,{"date":528,"open":529,"high":530,"low":529,"close":200,"change":531,"percent_change":532,"volume":533,"transactions":257,"vwap":200},"2026-08-03",35.99,36.02,0.1429,0.4,2165,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":532,"volume":540,"transactions":541,"vwap":542},"2026-07-31",35.6401,35.8571,35.64,0.1421,2542,34,35.7535,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":83,"volume":548,"transactions":228,"vwap":549},"2026-07-30",35.6,35.715,0.2635,2760,35.6629,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",35.53,35.7,35.4515,-0.243,-0.68,5646,38,35.6189,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":77,"volume":565,"transactions":566,"vwap":567},"2026-07-28",35.54,35.6945,0.0495,6210,49,35.6655,{"date":569,"open":545,"high":570,"low":571,"close":570,"change":479,"percent_change":480,"volume":572,"transactions":573,"vwap":574},"2026-07-27",35.645,35.59,5841,47,35.5996,{"date":576,"open":545,"high":577,"low":571,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":300,"vwap":582},"2026-07-24",35.68,35.61,0.0215,0.06,640,35.6279,{"date":584,"open":562,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":447,"vwap":590},"2026-07-23",35.5885,35.531,-0.2015,-0.56,1150.169568,35.537,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":420,"percent_change":147,"volume":594,"transactions":351,"vwap":595},"2026-07-22",35.79,94,35.7889,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",35.75,35.775,35.7479,0.1127,0.32,517.096,15,35.764,{"date":607,"open":546,"high":546,"low":608,"close":608,"change":609,"percent_change":464,"volume":610,"transactions":406,"vwap":611},"2026-07-20",35.6623,-0.0125,1569.21,35.7126,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-17",35.6748,-0.1106,-0.31,69,10,35.6999,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":465,"volume":200,"transactions":618,"vwap":624},"2026-07-16",35.7854,-0.0397,35.801,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":406,"vwap":631},"2026-07-15",35.8251,0.0251,0.07,95,35.8131,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":629,"percent_change":208,"volume":352,"transactions":507,"vwap":635},"2026-07-14",35.8,35.7774,{"date":637,"open":598,"high":598,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":374,"vwap":642},"2026-07-13",35.73,-0.09,-0.25,1458.496945,35.7461,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":629,"percent_change":208,"volume":646,"transactions":9,"vwap":645},"2026-07-10",35.82,100,{"date":648,"open":649,"high":650,"low":649,"close":598,"change":480,"percent_change":651,"volume":171,"transactions":9,"vwap":598},"2026-07-09",35.71,35.755,0.28,{"date":653,"open":654,"high":655,"low":552,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",35.625,35.65,-0.03,-0.08,800,{"date":660,"open":661,"high":553,"low":661,"close":577,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":577},"2026-07-07",35.62,-0.055,-0.15,3700,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":334,"volume":670,"transactions":9,"vwap":668},"2026-07-06",35.671,35.735,0.155,400,{"date":672,"open":673,"high":661,"low":673,"close":674,"change":675,"percent_change":639,"volume":676,"transactions":9,"vwap":674},"2026-07-02",35.47,35.58,-0.033,1700,{"date":678,"open":538,"high":538,"low":571,"close":679,"change":680,"percent_change":499,"volume":681,"transactions":9,"vwap":679},"2026-07-01",35.613,-0.002,2200,{"date":683,"open":552,"high":684,"low":552,"close":684,"change":685,"percent_change":372,"volume":686,"transactions":9,"vwap":684},"2026-06-30",35.615,0.116,700,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":670,"transactions":9,"vwap":690},"2026-06-29",35.41,35.499,0.209,0.59,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":458,"volume":699,"transactions":9,"vwap":697},"2026-06-26",35.23,35.36,35.29,-0.049,19500,{"date":701,"open":689,"high":689,"low":697,"close":702,"change":703,"percent_change":426,"volume":704,"transactions":9,"vwap":702},"2026-06-25",35.339,0.009,27300,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-24",35.27,35.44,35.33,-0.035,-0.1,1900,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":107,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-23",35.4,35.365,-0.48,2900,{"date":720,"open":674,"high":684,"low":721,"close":722,"change":225,"percent_change":357,"volume":723,"transactions":9,"vwap":722},"2026-06-22",35.5,35.535,15000,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-18",35.52,35.555,0.145,0.41,1800,{"date":732,"open":733,"high":733,"low":689,"close":689,"change":309,"percent_change":734,"volume":681,"transactions":9,"vwap":689},"2026-06-17",35.56,-0.53,{"date":736,"open":571,"high":545,"low":571,"close":545,"change":737,"percent_change":366,"volume":405,"transactions":9,"vwap":545},"2026-06-16",-0.026,{"date":739,"open":674,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-15",35.67,35.57,35.626,0.241,0.68,8300,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":289,"percent_change":77,"volume":686,"transactions":9,"vwap":750},"2026-06-12",35.34,35.39,35.385,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":658,"transactions":9,"vwap":754},"2026-06-11",35.15,35.335,35.060001,0.245,0.7,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":309,"percent_change":763,"volume":676,"transactions":9,"vwap":762},"2026-06-10",35.309,35.31,35.09,-0.54,{"date":765,"open":749,"high":715,"low":766,"close":767,"change":366,"percent_change":237,"volume":768,"transactions":9,"vwap":767},"2026-06-09",35.2,35.28,3000,{"date":770,"open":715,"high":708,"low":771,"close":771,"change":772,"percent_change":147,"volume":773,"transactions":9,"vwap":771},"2026-06-08",35.35,0.013,1600,{"date":775,"open":776,"high":776,"low":761,"close":777,"change":778,"percent_change":779,"volume":664,"transactions":9,"vwap":777},"2026-06-05",35.49,35.337,-0.273,-0.77,{"date":781,"open":552,"high":578,"low":726,"close":578,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":578},"2026-06-04",0.046,0.13,1100,{"date":786,"open":674,"high":787,"low":733,"close":788,"change":789,"percent_change":217,"volume":681,"transactions":9,"vwap":788},"2026-06-03",35.585,35.564,-0.041,{"date":791,"open":571,"high":792,"low":571,"close":792,"change":420,"percent_change":147,"volume":793,"transactions":9,"vwap":792},"2026-06-02",35.605,2000,{"date":795,"open":748,"high":661,"low":748,"close":571,"change":404,"percent_change":580,"volume":796,"transactions":9,"vwap":571},"2026-06-01",3300,{"date":798,"open":799,"high":741,"low":726,"close":741,"change":426,"percent_change":427,"volume":800,"transactions":9,"vwap":741},"2026-05-29",35.55,10700,{"date":802,"open":776,"high":562,"low":776,"close":562,"change":803,"percent_change":102,"volume":804,"transactions":9,"vwap":562},"2026-05-28",0.085,500,{"date":806,"open":807,"high":807,"low":808,"close":807,"change":420,"percent_change":147,"volume":171,"transactions":9,"vwap":807},"2026-05-27",35.455,35.42,{"date":810,"open":708,"high":708,"low":708,"close":708,"change":289,"percent_change":77,"volume":405,"transactions":9,"vwap":708},"2026-05-26",{"date":812,"open":813,"high":813,"low":814,"close":749,"change":580,"percent_change":815,"volume":730,"transactions":9,"vwap":749},"2026-05-22",35.395,35.38,0.17,{"date":817,"open":697,"high":709,"low":695,"close":709,"change":426,"percent_change":427,"volume":818,"transactions":9,"vwap":709},"2026-05-21",2800,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-20",35.191,35.305,35.3,0.126,0.36,12400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":639,"volume":804,"transactions":9,"vwap":831},"2026-05-19",35.14,35.19,35.174,-0.031,{"date":834,"open":835,"high":835,"low":829,"close":836,"change":710,"percent_change":711,"volume":837,"transactions":9,"vwap":836},"2026-05-18",35.26,35.205,4200,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":465,"percent_change":616,"volume":843,"transactions":9,"vwap":842},"2026-05-15",35.22,35.25,35.24,1300,{"date":845,"open":823,"high":771,"low":823,"close":771,"change":846,"percent_change":847,"volume":773,"transactions":9,"vwap":771},"2026-05-14",0.095,0.27,{"date":849,"open":766,"high":850,"low":766,"close":851,"change":580,"percent_change":815,"volume":852,"transactions":9,"vwap":851},"2026-05-13",35.285,35.255,2100,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":464,"volume":676,"transactions":9,"vwap":856},"2026-05-12",35.131,35.195,35.13,-0.015,{"date":860,"open":861,"high":861,"low":766,"close":862,"change":420,"percent_change":147,"volume":863,"transactions":9,"vwap":862},"2026-05-11",35.225,35.21,2300,{"date":865,"open":857,"high":856,"low":857,"close":856,"change":19,"percent_change":187,"volume":866,"transactions":9,"vwap":856},"2026-05-08",600,{"date":868,"open":829,"high":869,"low":870,"close":871,"change":365,"percent_change":366,"volume":872,"transactions":9,"vwap":871},"2026-05-07",35.17,35.080002,35.105,7900,{"date":874,"open":875,"high":876,"low":877,"close":857,"change":878,"percent_change":729,"volume":879,"transactions":9,"vwap":857},"2026-05-06",35.125,35.138,35.099998,0.142,18000,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-05",34.97,35.040001,34.988,0.108,0.31,7400,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":358,"volume":894,"transactions":9,"vwap":892},"2026-05-04",34.955,34.85,34.88,-0.057,5300,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":480,"volume":901,"transactions":9,"vwap":899},"2026-05-01",34.985,34.92,34.937,0.036,7500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":47,"volume":909,"transactions":9,"vwap":907},"2026-04-30",34.75,34.924,34.74,34.901,0.171,55700,{"date":911,"open":904,"high":904,"low":912,"close":913,"change":225,"percent_change":357,"volume":664,"transactions":9,"vwap":913},"2026-04-29",34.69,34.73,{"date":915,"open":916,"high":917,"low":918,"close":904,"change":662,"percent_change":358,"volume":919,"transactions":9,"vwap":904},"2026-04-28",34.71,34.78,34.68,9000,{"date":921,"open":892,"high":892,"low":913,"close":922,"change":426,"percent_change":19,"volume":923,"transactions":9,"vwap":922},"2026-04-27",34.805,900,{"date":925,"open":906,"high":926,"low":912,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-24",34.81,34.775,0.123,0.35,40600,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":217,"volume":937,"transactions":9,"vwap":935},"2026-04-23",34.66,34.76,34.652,-0.043,13400,{"date":939,"open":918,"high":940,"low":941,"close":942,"change":669,"percent_change":54,"volume":863,"transactions":9,"vwap":942},"2026-04-22",34.72,34.632,34.695,{"date":944,"open":916,"high":916,"low":945,"close":945,"change":465,"percent_change":946,"volume":681,"transactions":9,"vwap":945},"2026-04-21",34.54,-0.32,{"date":948,"open":949,"high":916,"low":949,"close":950,"change":324,"percent_change":951,"volume":837,"transactions":9,"vwap":950},"2026-04-20",34.59,34.65,-0.13,{"date":953,"open":918,"high":906,"low":918,"close":942,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":942},"2026-04-17",0.195,0.57,1400,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":505,"percent_change":961,"volume":773,"transactions":9,"vwap":960},"2026-04-16",34.42,34.5,0.19,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":427,"percent_change":247,"volume":866,"transactions":9,"vwap":966},"2026-04-15",34.45,34.397,34.435,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":692,"volume":973,"transactions":9,"vwap":971},"2026-04-14",34.14,34.37,34.355,0.201,6600,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":280,"volume":804,"transactions":9,"vwap":977},"2026-04-13",34.029999,34.154,0.143,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":464,"volume":784,"transactions":9,"vwap":983},"2026-04-10",33.98,34.049999,34.011002,-0.014,{"date":986,"open":987,"high":988,"low":541,"close":989,"change":990,"percent_change":991,"volume":937,"transactions":9,"vwap":989},"2026-04-09",34.0099983,34.07,34.025002,0.125,0.37,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-08",33.84,33.9,0.399,1.19,5500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":499,"volume":923,"transactions":9,"vwap":1002},"2026-04-07",33.42,33.501,33.335,-0.004,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":961,"volume":804,"transactions":9,"vwap":1008},"2026-04-06",33.36,33.505,0.062,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":480,"volume":843,"transactions":9,"vwap":1014},"2026-04-02",33.33,33.46,33.443,0.032,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-01",33.3,33.53,33.411,0.128,0.38,12000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":54,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-31",33.13,33.283,33.039001,1.37,13100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":324,"percent_change":458,"volume":843,"transactions":9,"vwap":1035},"2026-03-30",32.95,32.96,32.833,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":640,"percent_change":1041,"volume":923,"transactions":9,"vwap":1040},"2026-03-27",32.99,33.09,32.878,-0.75,{"date":1043,"open":1012,"high":1012,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":171,"transactions":9,"vwap":1044},"2026-03-26",33.128,-0.283,-0.85,{"date":1048,"open":1001,"high":1049,"low":1050,"close":1020,"change":1051,"percent_change":886,"volume":1052,"transactions":9,"vwap":1020},"2026-03-25",33.52,33.38,0.104,11000,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":923,"transactions":9,"vwap":1057},"2026-03-24",33.235,33.32,33.307,-0.091,-0.27,{"date":1061,"open":1001,"high":1062,"low":1007,"close":1063,"change":1064,"percent_change":1065,"volume":681,"transactions":9,"vwap":1063},"2026-03-23",33.51,33.398,0.206,0.62,{"date":1067,"open":1068,"high":1056,"low":1026,"close":1069,"change":1070,"percent_change":1071,"volume":837,"transactions":9,"vwap":1069},"2026-03-20",33.28,33.192,-0.278,-0.83,{"date":1073,"open":1050,"high":1074,"low":1007,"close":1075,"change":1076,"percent_change":255,"volume":1077,"transactions":9,"vwap":1075},"2026-03-19",33.489,33.47,0.004,8700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":556,"volume":712,"transactions":9,"vwap":1082},"2026-03-18",33.57,33.61,33.466,-0.229,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-17",33.69,33.74,33.695,0.051,0.15,12300,{"date":1093,"open":1088,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":97,"volume":1097,"transactions":9,"vwap":1095},"2026-03-16",33.7,33.644,0.179,5700,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":658,"transactions":9,"vwap":1102},"2026-03-13",33.5,33.4,33.465,-0.102,-0.3,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-12",33.66,33.567,-0.233,-0.69,5900,{"date":1113,"open":1114,"high":1114,"low":1094,"close":1115,"change":1004,"percent_change":499,"volume":171,"transactions":9,"vwap":1115},"2026-03-11",33.88,33.8,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":465,"volume":837,"transactions":9,"vwap":1120},"2026-03-10",33.87,33.96,33.804,-0.037,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":54,"volume":1127,"transactions":9,"vwap":1125},"2026-03-09",33.455,33.841,0.153,5000,{"date":1129,"open":1087,"high":994,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-06",33.688,-0.223,-0.66,11600,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":616,"volume":681,"transactions":9,"vwap":1138},"2026-03-05",33.99,33.83,33.911,-0.104,{"date":1141,"open":976,"high":1142,"low":1143,"close":1143,"change":77,"percent_change":729,"volume":863,"transactions":9,"vwap":1143},"2026-03-04",34.060001,34.014999,{"date":1145,"open":1107,"high":1146,"low":1107,"close":1147,"change":1148,"percent_change":1149,"volume":872,"transactions":9,"vwap":1147},"2026-03-03",33.95,33.875,-0.155,-0.46,{"date":1151,"open":1152,"high":1153,"low":1154,"close":976,"change":656,"percent_change":639,"volume":773,"transactions":9,"vwap":976},"2026-03-02",34.02,34.044998,33.965,{"date":1156,"open":987,"high":1142,"low":1157,"close":1142,"change":657,"percent_change":264,"volume":1158,"transactions":9,"vwap":1142},"2026-02-27",33.93,7800,{"date":1160,"open":1161,"high":969,"low":1162,"close":969,"change":1163,"percent_change":366,"volume":718,"transactions":9,"vwap":969},"2026-02-26",34.080002,33.964,-0.024,{"date":1165,"open":976,"high":1166,"low":976,"close":1167,"change":824,"percent_change":991,"volume":1168,"transactions":9,"vwap":1167},"2026-02-25",34.2,34.164,4500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1126,"percent_change":54,"volume":1174,"transactions":9,"vwap":1173},"2026-02-24",33.92,34.09,34.037998,2600,{"date":1176,"open":1161,"high":1161,"low":994,"close":1177,"change":1178,"percent_change":763,"volume":923,"transactions":9,"vwap":1177},"2026-02-23",33.885,-0.183,{"date":1180,"open":541,"high":1181,"low":541,"close":1182,"change":1183,"percent_change":929,"volume":1184,"transactions":9,"vwap":1182},"2026-02-20",34.099998,34.068001,0.118,4000,{"date":1186,"open":987,"high":987,"low":1187,"close":1146,"change":1188,"percent_change":309,"volume":686,"transactions":9,"vwap":1146},"2026-02-19",33.949,-0.063,{"date":1190,"open":1114,"high":1152,"low":1114,"close":1191,"change":1192,"percent_change":1193,"volume":686,"transactions":9,"vwap":1191},"2026-02-18",34.013,0.103,0.3,{"date":1195,"open":995,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":19,"volume":793,"transactions":9,"vwap":1196},"2026-02-17",33.91,33.77,0.029,{"date":1200,"open":1196,"high":987,"low":1201,"close":1202,"change":1203,"percent_change":255,"volume":1184,"transactions":9,"vwap":1202},"2026-02-13",33.86,33.881,0.002,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1110,"volume":956,"transactions":9,"vwap":1207},"2026-02-12",34.155,33.879,-0.237,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":656,"volume":171,"transactions":9,"vwap":1214},"2026-02-11",34.12,34.16,34.058998,34.116,-0.009,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":324,"percent_change":951,"volume":923,"transactions":9,"vwap":1220},"2026-02-10",34.157,34.185,34.125,{"date":1222,"open":1223,"high":1224,"low":969,"close":1225,"change":426,"percent_change":19,"volume":730,"transactions":9,"vwap":1225},"2026-02-09",34.19,34.23,34.17,{"date":1227,"open":541,"high":969,"low":541,"close":969,"change":1228,"percent_change":1229,"volume":793,"transactions":9,"vwap":969},"2026-02-06",0.369,1.09,{"date":1231,"open":1232,"high":1201,"low":1232,"close":1233,"change":1234,"percent_change":588,"volume":843,"transactions":9,"vwap":1233},"2026-02-05",33.76,33.771,-0.191,{"date":1236,"open":1146,"high":976,"low":1237,"close":1238,"change":1239,"percent_change":264,"volume":1240,"transactions":9,"vwap":1238},"2026-02-04",33.934,33.962,-0.077,3800,{"date":1242,"open":1211,"high":1211,"low":1171,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-03",34.039001,-0.171,-0.5,3900,{"date":1248,"open":969,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":532,"volume":837,"transactions":9,"vwap":1251},"2026-02-02",34.22,34.13,34.21,0.136,{"date":1254,"open":1255,"high":1211,"low":981,"close":1256,"change":936,"percent_change":951,"volume":664,"transactions":9,"vwap":1256},"2026-01-30",34.084,34.074001,{"date":1258,"open":988,"high":1259,"low":1119,"close":1259,"change":1260,"percent_change":657,"volume":793,"transactions":9,"vwap":1259},"2026-01-29",34.117,-0.028,{"date":1262,"open":969,"high":1263,"low":1172,"close":1263,"change":858,"percent_change":464,"volume":1264,"transactions":9,"vwap":1263},"2026-01-28",34.145,2400,{"date":1266,"open":1212,"high":1212,"low":1212,"close":1212,"change":19,"percent_change":187,"volume":405,"transactions":9,"vwap":1212},"2026-01-27",{"date":1268,"open":981,"high":1269,"low":981,"close":988,"change":1270,"percent_change":77,"volume":1271,"transactions":9,"vwap":988},"2026-01-26",34.11,0.048,7200,{"date":1273,"open":1274,"high":1142,"low":1136,"close":1275,"change":1276,"percent_change":147,"volume":658,"transactions":9,"vwap":1275},"2026-01-23",34.040001,34.021999,0.012,{"date":1278,"open":982,"high":1142,"low":541,"close":987,"change":273,"percent_change":929,"volume":1184,"transactions":9,"vwap":987},"2026-01-22",{"date":1280,"open":1281,"high":1152,"low":1282,"close":1283,"change":1284,"percent_change":132,"volume":718,"transactions":9,"vwap":1283},"2026-01-21",33.85,33.782,33.89,0.156,{"date":1286,"open":1287,"high":995,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":681,"transactions":9,"vwap":1288},"2026-01-20",33.75,33.734,-0.352,-1.03,{"date":1292,"open":988,"high":1293,"low":988,"close":1293,"change":1294,"percent_change":19,"volume":405,"transactions":9,"vwap":1293},"2026-01-16",34.085999,0.031,{"date":1296,"open":1211,"high":1211,"low":982,"close":1297,"change":1298,"percent_change":273,"volume":1246,"transactions":9,"vwap":1297},"2026-01-15",34.055,0.041,{"date":1300,"open":1274,"high":1274,"low":1196,"close":1301,"change":1302,"percent_change":616,"volume":718,"transactions":9,"vwap":1301},"2026-01-14",34.014,-0.106,{"date":1304,"open":1269,"high":1211,"low":976,"close":1211,"change":680,"percent_change":499,"volume":1305,"transactions":9,"vwap":1211},"2026-01-13",6900,{"date":1307,"open":1181,"high":969,"low":1161,"close":1308,"change":1309,"percent_change":226,"volume":730,"transactions":9,"vwap":1308},"2026-01-12",34.122,-0.018,{"date":1311,"open":1312,"high":969,"low":1312,"close":969,"change":1313,"percent_change":532,"volume":1314,"transactions":9,"vwap":969},"2026-01-09",33.94,0.135,14900,{"date":1316,"open":1119,"high":987,"low":1119,"close":1317,"change":1318,"percent_change":580,"volume":866,"transactions":9,"vwap":1317},"2026-01-08",34.0050011,0.022,{"date":1320,"open":1161,"high":1161,"low":1321,"close":1321,"change":710,"percent_change":711,"volume":768,"transactions":9,"vwap":1321},"2026-01-07",33.983,{"date":1323,"open":541,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":102,"volume":852,"transactions":9,"vwap":1324},"2026-01-06",34.018002,33.963,0.082,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":651,"volume":730,"transactions":9,"vwap":1330},"2026-01-05",33.97,33.936,0.094,{"date":1333,"open":1334,"high":1171,"low":1197,"close":1335,"change":1336,"percent_change":404,"volume":1337,"transactions":9,"vwap":1335},"2026-01-02",33.81,33.842,0.007,30700,{"date":1339,"open":1171,"high":1171,"low":1340,"close":1341,"change":711,"percent_change":1342,"volume":793,"transactions":9,"vwap":1341},"2025-12-31",33.824,33.835,-0.29,{"date":1344,"open":981,"high":981,"low":1157,"close":1345,"change":1346,"percent_change":225,"volume":1127,"transactions":9,"vwap":1345},"2025-12-30",33.935,-0.006,{"date":1348,"open":1119,"high":981,"low":1349,"close":1350,"change":1351,"percent_change":711,"volume":796,"transactions":9,"vwap":1350},"2025-12-29",33.897,33.941,-0.034,{"date":1353,"open":1152,"high":1152,"low":1354,"close":1354,"change":255,"percent_change":426,"volume":793,"transactions":9,"vwap":1354},"2025-12-26",33.975,{"date":1356,"open":1119,"high":1329,"low":1312,"close":1154,"change":479,"percent_change":480,"volume":658,"transactions":9,"vwap":1154},"2025-12-24",{"date":1358,"open":1283,"high":1119,"low":1201,"close":1157,"change":19,"percent_change":847,"volume":1359,"transactions":9,"vwap":1157},"2025-12-23",13300,{"date":1361,"open":994,"high":994,"low":994,"close":994,"change":19,"percent_change":847,"volume":405,"transactions":9,"vwap":994},"2025-12-22",{"date":1363,"open":1087,"high":1364,"low":1365,"close":1287,"change":1252,"percent_change":532,"volume":1366,"transactions":9,"vwap":1287},"2025-12-19",33.751,33.68,2700,{"date":1368,"open":1081,"high":1086,"low":1369,"close":1370,"change":1371,"percent_change":334,"volume":1372,"transactions":9,"vwap":1370},"2025-12-18",33.59,33.614,0.147,1500,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":309,"percent_change":588,"volume":1378,"transactions":9,"vwap":1377},"2025-12-17",33.64,33.45,33.467,3500,{"date":1380,"open":1094,"high":1094,"low":1369,"close":1381,"change":1382,"percent_change":225,"volume":1383,"transactions":9,"vwap":1381},"2025-12-16",33.657,-0.008,6100,{"date":1385,"open":1094,"high":1094,"low":1107,"close":1386,"change":1309,"percent_change":226,"volume":1372,"transactions":9,"vwap":1386},"2025-12-15",33.665,{"date":1388,"open":1334,"high":1334,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":730,"transactions":9,"vwap":1390},"2025-12-12",33.67,33.683,-0.134,-0.4,{"date":1394,"open":1395,"high":1118,"low":1395,"close":1396,"change":1397,"percent_change":273,"volume":998,"transactions":9,"vwap":1396},"2025-12-11",33.71,33.817,0.042,{"date":1399,"open":1395,"high":1400,"low":1094,"close":1401,"change":1402,"percent_change":247,"volume":773,"transactions":9,"vwap":1401},"2025-12-10",33.79,33.775,0.078,{"date":1404,"open":1087,"high":1232,"low":1405,"close":1406,"change":1407,"percent_change":629,"volume":1408,"transactions":9,"vwap":1406},"2025-12-09",33.674,33.697,0.023,39200,{"date":1410,"open":1411,"high":1411,"low":1405,"close":1405,"change":1302,"percent_change":616,"volume":1412,"transactions":9,"vwap":1405},"2025-12-08",33.73,4800,{"date":1414,"open":1415,"high":1334,"low":1415,"close":1416,"change":147,"percent_change":273,"volume":1417,"transactions":9,"vwap":1416},"2025-12-05",33.65,33.78,13200,{"date":1419,"open":1086,"high":1087,"low":1420,"close":1087,"change":404,"percent_change":580,"volume":1421,"transactions":9,"vwap":1087},"2025-12-04",33.62,4300,{"date":1423,"open":1019,"high":1087,"low":1019,"close":1424,"change":289,"percent_change":1090,"volume":1425,"transactions":9,"vwap":1424},"2025-12-03",33.72,16300,{"date":1427,"open":1428,"high":1094,"low":1428,"close":1389,"change":147,"percent_change":273,"volume":1158,"transactions":9,"vwap":1389},"2025-12-02",33.56,{"date":1430,"open":1415,"high":1389,"low":1431,"close":1432,"change":1433,"percent_change":465,"volume":1434,"transactions":9,"vwap":1432},"2025-12-01",33.582,33.63,-0.036,17300,{"date":1436,"open":1437,"high":1086,"low":1369,"close":1438,"change":782,"percent_change":77,"volume":1439,"transactions":9,"vwap":1438},"2025-11-28",33.6,33.666,22600,{"date":1441,"open":1013,"high":1107,"low":1013,"close":1420,"change":480,"percent_change":1193,"volume":1442,"transactions":9,"vwap":1420},"2025-11-26",49100,{"date":1444,"open":1445,"high":1019,"low":1445,"close":1049,"change":438,"percent_change":40,"volume":1446,"transactions":9,"vwap":1049},"2025-11-25",33.15,37200,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1007,"change":198,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1007},"2025-11-24",33.07,33.37,0.76,36200,{"date":1454,"open":21,"high":1455,"low":21,"close":1456,"change":438,"percent_change":47,"volume":1457,"transactions":9,"vwap":1456},"2025-11-21",33.21,33.11,31600,{"date":1459,"open":1460,"high":1376,"low":1461,"close":1033,"change":264,"percent_change":1110,"volume":1462,"transactions":9,"vwap":1033},"2025-11-20",33.29,32.915,69600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1402,"percent_change":102,"volume":1469,"transactions":9,"vwap":1468},"2025-11-19",33.199,33.24,33.060001,33.18,31300,{"date":1471,"open":1445,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-11-18",33.22,33.040001,33.102,-0.138,-0.42,37700,{"date":1479,"open":1056,"high":1050,"low":1480,"close":1466,"change":217,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1466},"2025-11-17",33.16,-0.36,74700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1007,"change":1488,"percent_change":366,"volume":1489,"transactions":9,"vwap":1007},"2025-11-14",33.35,33.43,33.17,-0.022,71500,{"date":1491,"open":1375,"high":1375,"low":1492,"close":1493,"change":1494,"percent_change":588,"volume":1495,"transactions":9,"vwap":1493},"2025-11-13",33.31,33.382,-0.188,64800,{"date":1497,"open":1171,"high":1171,"low":1428,"close":1080,"change":499,"percent_change":656,"volume":1498,"transactions":9,"vwap":1080},"2025-11-12",43900,{"date":1500,"open":1118,"high":1118,"low":1100,"close":1501,"change":1502,"percent_change":427,"volume":1503,"transactions":9,"vwap":1501},"2025-11-11",33.58,0.028,33400,{"date":1505,"open":1050,"high":1369,"low":1050,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-10",33.552,0.229,0.69,79400,{"date":1511,"open":1050,"high":1050,"low":1456,"close":1512,"change":1513,"percent_change":226,"volume":1514,"transactions":9,"vwap":1512},"2025-11-07",33.323,-0.017,57000,{"date":1516,"open":1232,"high":1232,"low":1460,"close":1517,"change":657,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-06",33.34,-0.24,45700,{"date":1521,"open":1437,"high":1437,"low":1101,"close":1001,"change":1522,"percent_change":255,"volume":1523,"transactions":9,"vwap":1001},"2025-11-05",0.005,61700,{"date":1525,"open":762,"high":762,"low":1526,"close":1527,"change":350,"percent_change":763,"volume":1528,"transactions":9,"vwap":1527},"2025-11-04",33.39,33.415,80800,{"date":1530,"open":1107,"high":1411,"low":1531,"close":1532,"change":479,"percent_change":480,"volume":1533,"transactions":9,"vwap":1532},"2025-11-03",33.502,33.595,368600,{"date":1535,"open":1086,"high":1086,"low":1536,"close":1428,"change":272,"percent_change":783,"volume":1537,"transactions":9,"vwap":1428},"2025-10-31",33.48,108300,{"date":1539,"open":1536,"high":1540,"low":1075,"close":1541,"change":1522,"percent_change":255,"volume":1542,"transactions":9,"vwap":1541},"2025-10-30",33.55,33.515,34700,{"date":1544,"open":1389,"high":1389,"low":1536,"close":1062,"change":703,"percent_change":426,"volume":1545,"transactions":9,"vwap":1062},"2025-10-29",18100,{"date":1547,"open":1019,"high":1019,"low":1536,"close":1002,"change":1548,"percent_change":289,"volume":1549,"transactions":9,"vwap":1002},"2025-10-28",0.016,29000,{"date":1551,"open":1062,"high":1062,"low":1075,"close":1552,"change":1522,"percent_change":255,"volume":1359,"transactions":9,"vwap":1552},"2025-10-27",33.485,{"date":1554,"open":1555,"high":1049,"low":1556,"close":1536,"change":420,"percent_change":147,"volume":1557,"transactions":9,"vwap":1536},"2025-10-24",33.472,33.44,29400,{"date":1559,"open":1100,"high":1100,"low":1556,"close":1102,"change":1560,"percent_change":629,"volume":1561,"transactions":9,"vwap":1102},"2025-10-23",0.025,10600,{"date":1563,"open":1420,"high":1420,"low":1001,"close":1556,"change":858,"percent_change":464,"volume":1378,"transactions":9,"vwap":1556},"2025-10-22",{"date":1565,"open":1075,"high":1566,"low":1567,"close":1124,"change":255,"percent_change":426,"volume":1314,"transactions":9,"vwap":1124},"2025-10-21",33.49,33.41,{"date":1569,"open":1570,"high":1013,"low":1571,"close":1571,"change":505,"percent_change":961,"volume":1111,"transactions":9,"vwap":1571},"2025-10-20",33.446,33.445,{"date":1573,"open":1574,"high":1050,"low":1460,"close":1050,"change":1575,"percent_change":929,"volume":1576,"transactions":9,"vwap":1050},"2025-10-17",33.308,0.115,1200,{"date":1578,"open":1485,"high":1485,"low":1466,"close":1579,"change":1580,"percent_change":640,"volume":676,"transactions":9,"vwap":1579},"2025-10-16",33.265,-0.085,{"date":1582,"open":1068,"high":1583,"low":1068,"close":1485,"change":1560,"percent_change":427,"volume":1584,"transactions":9,"vwap":1485},"2025-10-15",33.385,4700,{"date":1586,"open":1466,"high":1012,"low":1466,"close":1587,"change":1588,"percent_change":657,"volume":1589,"transactions":9,"vwap":1587},"2025-10-14",33.325,-0.027,2500,{"date":1591,"open":1460,"high":1592,"low":1460,"close":1592,"change":1593,"percent_change":886,"volume":866,"transactions":9,"vwap":1592},"2025-10-13",33.352,0.102,{"date":1595,"open":1492,"high":1450,"low":1472,"close":1596,"change":1597,"percent_change":1598,"volume":1589,"transactions":9,"vwap":1596},"2025-10-10",33.25,-0.125,-0.37,{"date":1600,"open":1050,"high":1050,"low":1012,"close":1601,"change":1522,"percent_change":255,"volume":658,"transactions":9,"vwap":1601},"2025-10-09",33.375,{"date":1603,"open":1012,"high":1450,"low":1012,"close":1450,"change":272,"percent_change":77,"volume":1604,"transactions":9,"vwap":1450},"2025-10-08",300,{"date":1606,"open":1607,"high":1517,"low":1607,"close":1587,"change":1260,"percent_change":657,"volume":1608,"transactions":9,"vwap":1587},"2025-10-07",33.23,259800,{"date":1610,"open":1492,"high":1611,"low":1492,"close":1612,"change":1407,"percent_change":629,"volume":784,"transactions":9,"vwap":1612},"2025-10-06",33.355,33.353,{"date":1614,"open":1526,"high":1526,"low":1012,"close":1012,"change":404,"percent_change":580,"volume":843,"transactions":9,"vwap":1012},"2025-10-03",{"date":1616,"open":1460,"high":1056,"low":1617,"close":1492,"change":255,"percent_change":426,"volume":1561,"transactions":9,"vwap":1492},"2025-10-02",33.27,{"date":1619,"open":1068,"high":1012,"low":1617,"close":1018,"change":420,"percent_change":289,"volume":1620,"transactions":9,"vwap":1018},"2025-10-01",9200,{"date":1622,"open":1623,"high":1460,"low":1623,"close":1624,"change":1560,"percent_change":427,"volume":670,"transactions":9,"vwap":1624},"2025-09-30",33.26,33.285,{"date":1626,"open":1492,"high":1492,"low":1627,"close":1623,"change":1560,"percent_change":427,"volume":1174,"transactions":9,"vwap":1623},"2025-09-29",33.245,{"date":1629,"open":1630,"high":1055,"low":1631,"close":1055,"change":1270,"percent_change":77,"volume":768,"transactions":9,"vwap":1055},"2025-09-26",33.215,33.191,{"date":1633,"open":1472,"high":1472,"low":1487,"close":1634,"change":1635,"percent_change":366,"volume":1636,"transactions":9,"vwap":1634},"2025-09-25",33.187,-0.023,3100,{"date":1638,"open":1468,"high":1455,"low":1468,"close":1455,"change":397,"percent_change":397,"volume":866,"transactions":9,"vwap":1455},"2025-09-24",{"date":1640,"open":1455,"high":1460,"low":1641,"close":1455,"change":858,"percent_change":226,"volume":852,"transactions":9,"vwap":1455},"2025-09-23",33.201,{"date":1643,"open":1630,"high":1644,"low":1630,"close":1644,"change":479,"percent_change":1645,"volume":670,"transactions":9,"vwap":1644},"2025-09-22",33.225,0.11,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":397,"percent_change":397,"volume":1434,"transactions":9,"vwap":1650},"2025-09-19",33.14,33.205,33.19,{"date":1652,"open":1487,"high":1650,"low":1480,"close":1650,"change":289,"percent_change":1090,"volume":843,"transactions":9,"vwap":1650},"2025-09-18",{"date":1654,"open":1655,"high":1648,"low":1456,"close":1648,"change":1004,"percent_change":499,"volume":686,"transactions":9,"vwap":1648},"2025-09-17",33.12,{"date":1657,"open":1650,"high":1650,"low":1655,"close":1658,"change":1659,"percent_change":656,"volume":1660,"transactions":9,"vwap":1658},"2025-09-16",33.144,-0.011,7000,{"date":1662,"open":1445,"high":1663,"low":1664,"close":1665,"change":1407,"percent_change":629,"volume":1666,"transactions":9,"vwap":1665},"2025-09-15",33.158,33.125,33.155,8500,{"date":1668,"open":1648,"high":1648,"low":1669,"close":1670,"change":1318,"percent_change":629,"volume":843,"transactions":9,"vwap":1670},"2025-09-12",33.105,33.132,{"date":1672,"open":1648,"high":1648,"low":1669,"close":1456,"change":289,"percent_change":1090,"volume":171,"transactions":9,"vwap":1456},"2025-09-11",{"date":1674,"open":1675,"high":1675,"low":1473,"close":1467,"change":1676,"percent_change":273,"volume":1677,"transactions":9,"vwap":1467},"2025-09-10",33.080002,0.038,16500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1680,"change":1683,"percent_change":499,"volume":1111,"transactions":9,"vwap":1680},"2025-09-09",33.021999,33.029999,33,-0.003,{"date":1685,"open":1681,"high":1681,"low":1686,"close":1687,"change":426,"percent_change":19,"volume":676,"transactions":9,"vwap":1687},"2025-09-08",33.014999,33.025002,{"date":1689,"open":1034,"high":1690,"low":1034,"close":1690,"change":1683,"percent_change":499,"volume":1691,"transactions":9,"vwap":1690},"2025-09-05",32.995,232800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":427,"percent_change":102,"volume":1697,"transactions":9,"vwap":1695},"2025-09-04",32.949,32.998,32.921,3600,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":782,"percent_change":77,"volume":1703,"transactions":9,"vwap":1702},"2025-09-03",32.75,32.92,32.918,19700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":226,"percent_change":663,"volume":1709,"transactions":9,"vwap":1707},"2025-09-02",32.793,32.872,32.751,5400,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":226,"percent_change":663,"volume":1576,"transactions":9,"vwap":1714},"2025-08-29",32.93,32.907,32.922,{"date":1716,"open":1701,"high":1717,"low":1701,"close":1718,"change":1719,"percent_change":1645,"volume":837,"transactions":9,"vwap":1718},"2025-08-28",32.98,32.972,0.037,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":404,"percent_change":580,"volume":1246,"transactions":9,"vwap":1724},"2025-08-27",32.9,32.97,32.935,{"date":1726,"open":1727,"high":1461,"low":1728,"close":1461,"change":1015,"percent_change":480,"volume":866,"transactions":9,"vwap":1461},"2025-08-26",32.87,32.86,{"date":1730,"open":1731,"high":1033,"low":1727,"close":1732,"change":680,"percent_change":499,"volume":852,"transactions":9,"vwap":1732},"2025-08-25",32.88,32.883,{"date":1734,"open":1731,"high":1722,"low":1731,"close":1735,"change":1736,"percent_change":132,"volume":171,"transactions":9,"vwap":1735},"2025-08-22",32.885,0.151,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":951,"volume":866,"transactions":9,"vwap":1741},"2025-08-21",32.745,32.72,32.734,-0.044,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1215,"percent_change":656,"volume":1576,"transactions":9,"vwap":1747},"2025-08-20",32.705,32.78,32.778,{"date":1749,"open":21,"high":21,"low":1750,"close":1750,"change":1751,"percent_change":663,"volume":866,"transactions":9,"vwap":1750},"2025-08-19",32.787,-0.048,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":289,"volume":804,"transactions":9,"vwap":1755},"2025-08-18",32.8,32.835,0.017,{"date":1758,"open":21,"high":1727,"low":1759,"close":1759,"change":1760,"percent_change":225,"volume":1366,"transactions":9,"vwap":1759},"2025-08-15",32.818,-0.007,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1522,"percent_change":404,"volume":1766,"transactions":9,"vwap":1765},"2025-08-14",32.82,32.84,32.825,4100,{"date":1768,"open":1769,"high":1763,"low":1769,"close":1763,"change":1770,"percent_change":580,"volume":1264,"transactions":9,"vwap":1763},"2025-08-13",32.805,0.021,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1183,"percent_change":825,"volume":686,"transactions":9,"vwap":1774},"2025-08-12",32.64,32.799,{"date":1776,"open":1777,"high":1740,"low":1778,"close":1778,"change":984,"percent_change":464,"volume":923,"transactions":9,"vwap":1778},"2025-08-11",32.71,32.681,{"date":1780,"open":1781,"high":1777,"low":1781,"close":1781,"change":1782,"percent_change":847,"volume":1576,"transactions":9,"vwap":1781},"2025-08-08",32.695,0.089,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":357,"volume":730,"transactions":9,"vwap":1787},"2025-08-07",32.61,32.66,32.606,-0.019,{"date":1790,"open":1791,"high":1786,"low":1791,"close":1792,"change":803,"percent_change":187,"volume":171,"transactions":9,"vwap":1792},"2025-08-06",32.587,32.625,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":225,"percent_change":357,"volume":1589,"transactions":9,"vwap":1796},"2025-08-05",32.52,32.54,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1799,"change":1801,"percent_change":91,"volume":1802,"transactions":9,"vwap":1799},"2025-08-04",32.56,32.53,0.164,7700,{"date":1804,"open":1786,"high":1786,"low":1805,"close":1806,"change":309,"percent_change":1807,"volume":768,"transactions":9,"vwap":1806},"2025-08-01",32.36,32.396,-0.58,{"date":1809,"open":1786,"high":1810,"low":1811,"close":1812,"change":397,"percent_change":397,"volume":1421,"transactions":9,"vwap":1812},"2025-07-31",32.68,32.581,32.586,{"date":1814,"open":1815,"high":1773,"low":1812,"close":1812,"change":1351,"percent_change":711,"volume":804,"transactions":9,"vwap":1812},"2025-07-30",32.62,{"date":1817,"open":1773,"high":1818,"low":1815,"close":1815,"change":499,"percent_change":656,"volume":866,"transactions":9,"vwap":1815},"2025-07-29",32.67,{"date":1820,"open":1815,"high":1818,"low":1821,"close":1822,"change":255,"percent_change":426,"volume":1127,"transactions":9,"vwap":1822},"2025-07-28",32.611,32.63,{"date":1824,"open":1825,"high":1822,"low":1825,"close":1815,"change":147,"percent_change":273,"volume":1589,"transactions":9,"vwap":1815},"2025-07-25",32.58,{"date":1827,"open":1785,"high":1785,"low":1828,"close":1825,"change":1829,"percent_change":427,"volume":1802,"transactions":9,"vwap":1825},"2025-07-24",32.57,0.026,{"date":1831,"open":1800,"high":1799,"low":1795,"close":1832,"change":1833,"percent_change":847,"volume":863,"transactions":9,"vwap":1832},"2025-07-23",32.554,0.088,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1004,"percent_change":499,"volume":1839,"transactions":9,"vwap":1838},"2025-07-22",32.42,32.49,32.466,18500,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1298,"percent_change":783,"volume":1844,"transactions":9,"vwap":1843},"2025-07-21",32.51,32.47,3200,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":772,"percent_change":147,"volume":670,"transactions":9,"vwap":1849},"2025-07-18",32.413,32.46,32.429,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":84,"volume":171,"transactions":9,"vwap":1853},"2025-07-17",32.372,32.416,0.071,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":426,"volume":843,"transactions":9,"vwap":1860},"2025-07-16",32.3,32.35,32.27,32.345,0.011,{"date":1863,"open":1805,"high":1864,"low":1865,"close":1866,"change":365,"percent_change":657,"volume":901,"transactions":9,"vwap":1866},"2025-07-15",32.377,32.33,32.334,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":147,"volume":793,"transactions":9,"vwap":1871},"2025-07-14",32.338,32.399,32.359,0.014,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1860,"change":225,"percent_change":357,"volume":863,"transactions":9,"vwap":1860},"2025-07-11",32.32,32.38,32.31,{"date":1879,"open":1875,"high":1880,"low":1875,"close":1880,"change":272,"percent_change":77,"volume":804,"transactions":9,"vwap":1880},"2025-07-10",32.365,{"date":1882,"open":1883,"high":1875,"low":1883,"close":1875,"change":629,"percent_change":84,"volume":1372,"transactions":9,"vwap":1875},"2025-07-09",32.26,{"date":1885,"open":1886,"high":1857,"low":1887,"close":1888,"change":703,"percent_change":426,"volume":1889,"transactions":9,"vwap":1888},"2025-07-08",32.265,32.232,32.25,10900,{"date":1891,"open":1892,"high":1859,"low":1892,"close":1893,"change":1894,"percent_change":1342,"volume":1158,"transactions":9,"vwap":1893},"2025-07-07",32.12,32.241,-0.094,{"date":1896,"open":1877,"high":1897,"low":1877,"close":1898,"change":1899,"percent_change":372,"volume":773,"transactions":9,"vwap":1898},"2025-07-03",32.37,32.335,0.105,{"date":1901,"open":1902,"high":1888,"low":1902,"close":1903,"change":1294,"percent_change":480,"volume":171,"transactions":9,"vwap":1903},"2025-07-02",32.19,32.23,{"date":1905,"open":1902,"high":1906,"low":1907,"close":1908,"change":1163,"percent_change":366,"volume":1909,"transactions":9,"vwap":1908},"2025-07-01",32.217,32.18,32.199,3400,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":427,"percent_change":198,"volume":1264,"transactions":9,"vwap":1913},"2025-06-30",32.11,32.223,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":580,"percent_change":961,"volume":1920,"transactions":9,"vwap":1919},"2025-06-27",32.13,32.15,32.099998,32.143,55500,{"date":1922,"open":1923,"high":1918,"low":325,"close":1924,"change":1593,"percent_change":602,"volume":676,"transactions":9,"vwap":1924},"2025-06-26",32.0099983,32.083,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":639,"volume":681,"transactions":9,"vwap":1930},"2025-06-25",31.97,31.999,31.941,31.981,-0.029,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1923,"change":954,"percent_change":298,"volume":730,"transactions":9,"vwap":1923},"2025-06-24",31.94,32.014999,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":334,"volume":712,"transactions":9,"vwap":1939},"2025-06-23",31.7,31.815,31.652,0.139,{"date":1943,"open":1938,"high":1944,"low":1945,"close":1945,"change":1488,"percent_change":366,"volume":1946,"transactions":9,"vwap":1945},"2025-06-20",31.77,31.676,5100,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":580,"volume":866,"transactions":9,"vwap":1950},"2025-06-18",31.6,31.698,0.018,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":951,"percent_change":1957,"volume":718,"transactions":9,"vwap":1956},"2025-06-17",31.736,31.78,31.68,-0.41,{"date":1959,"open":1960,"high":1961,"low":1944,"close":1962,"change":1963,"percent_change":1964,"volume":837,"transactions":9,"vwap":1962},"2025-06-16",31.8,31.82,31.81,0.159,0.5,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":676,"transactions":9,"vwap":1968},"2025-06-13",31.765,31.651,-0.156,-0.49,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1090,"volume":712,"transactions":9,"vwap":1975},"2025-06-12",31.819,31.76,31.807,0.047,{"date":1978,"open":1960,"high":1979,"low":1938,"close":1974,"change":365,"percent_change":657,"volume":1636,"transactions":9,"vwap":1974},"2025-06-11",31.84,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":961,"volume":670,"transactions":9,"vwap":1983},"2025-06-10",31.71,31.785,0.059,{"date":1986,"open":1938,"high":1987,"low":1938,"close":1988,"change":900,"percent_change":1645,"volume":718,"transactions":9,"vwap":1988},"2025-06-09",31.74,31.726,{"date":1990,"open":1991,"high":1987,"low":1991,"close":1991,"change":273,"percent_change":1022,"volume":1412,"transactions":9,"vwap":1991},"2025-06-06",31.69,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":309,"volume":712,"transactions":9,"vwap":1996},"2025-06-05",31.63,31.64,31.57,-0.059,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":1336,"percent_change":404,"volume":804,"transactions":9,"vwap":2001},"2025-06-04",31.67,31.629,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":19,"percent_change":2007,"volume":681,"transactions":9,"vwap":2006},"2025-06-03",31.52,31.649,31.622,0.29,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":1976,"percent_change":1090,"volume":2012,"transactions":9,"vwap":2011},"2025-06-02",31.35,31.532,6000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":1645,"volume":768,"transactions":9,"vwap":2016},"2025-05-30",31.4,31.485,31.36,0.034,{"date":2020,"open":2015,"high":2021,"low":2015,"close":2022,"change":2023,"percent_change":961,"volume":686,"transactions":9,"vwap":2022},"2025-05-29",31.47,31.451,0.061,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2028,"change":226,"percent_change":358,"volume":1576,"transactions":9,"vwap":2028},"2025-05-28",31.455,31.5,31.39,{"date":2030,"open":2017,"high":2031,"low":2017,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-05-27",31.44,0.263,0.84,10400,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1604,"transactions":9,"vwap":2038},"2025-05-23",31.155,31.177,-0.088,-0.28,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":1346,"percent_change":225,"volume":676,"transactions":9,"vwap":2045},"2025-05-22",31.275,31.3,31.265,{"date":2047,"open":2015,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":556,"volume":1383,"transactions":9,"vwap":2050},"2025-05-21",31.48,31.27,31.271,-0.214,{"date":2053,"open":2054,"high":2054,"low":2016,"close":2016,"change":226,"percent_change":358,"volume":670,"transactions":9,"vwap":2016},"2025-05-20",31.51,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":1951,"percent_change":580,"volume":784,"transactions":9,"vwap":2059},"2025-05-19",31.45,31.54,31.535,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":76,"volume":670,"transactions":9,"vwap":2063},"2025-05-16",31.49,31.517,0.106,{"date":2066,"open":2028,"high":2031,"low":2028,"close":2067,"change":2068,"percent_change":506,"volume":730,"transactions":9,"vwap":2067},"2025-05-15",31.411,0.057,{"date":2070,"open":2071,"high":2028,"low":2071,"close":2072,"change":703,"percent_change":426,"volume":1174,"transactions":9,"vwap":2072},"2025-05-14",31.34,31.354,{"date":2074,"open":2075,"high":2010,"low":2075,"close":2076,"change":2077,"percent_change":991,"volume":658,"transactions":9,"vwap":2076},"2025-05-13",31.31,31.345,0.114,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":405,"transactions":9,"vwap":2080},"2025-05-12",31.231,0.441,1.43,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":680,"percent_change":499,"volume":1576,"transactions":9,"vwap":2087},"2025-05-09",30.89,30.77,30.79,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":1833,"percent_change":2007,"volume":405,"transactions":9,"vwap":2091},"2025-05-08",30.745,30.792,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1976,"percent_change":1090,"volume":852,"transactions":9,"vwap":2096},"2025-05-07",30.65,30.729,30.704,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":616,"volume":2104,"transactions":9,"vwap":2102},"2025-05-06",30.68,30.73,30.63,30.657,-0.096,238300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1059,"volume":837,"transactions":9,"vwap":2110},"2025-05-05",30.75,30.8,30.74,30.753,-0.083,{"date":2113,"open":2086,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1065,"volume":712,"transactions":9,"vwap":2116},"2025-05-02",30.85,30.751,30.836,0.189,{"date":2119,"open":2099,"high":2120,"low":2121,"close":2122,"change":1331,"percent_change":886,"volume":2123,"transactions":9,"vwap":2122},"2025-05-01",30.7,30.62,30.647,33500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":1298,"percent_change":783,"volume":2129,"transactions":9,"vwap":2127},"2025-04-30",30.28,30.553,30.2,9400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":84,"volume":866,"transactions":9,"vwap":2135},"2025-04-29",30.44,30.52,30.43,30.512,0.068,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":19,"volume":784,"transactions":9,"vwap":2141},"2025-04-28",30.45,30.387,30.444,0.027,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":54,"volume":1909,"transactions":9,"vwap":2146},"2025-04-25",30.25,30.417,0.137,{"date":177,"open":2149,"high":2126,"low":173,"close":2126,"change":1645,"percent_change":825,"volume":1697,"transactions":9,"vwap":2126},30.17]