[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLJJ":3,"homepage-market-summary":23,"stock-historical-FLJJ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FLJJ","2026-10-02",{"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 6 Month Floor5 Jan\u002FJul ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},34.545,34.36,0.185,0.54,50.0789,34.596,31.07,4929.4533764,98.6,670,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},27.38,11146,4068363.3441,25.39,"2025-04-22",[175,178,187,195,204,211,220,227,232,239,248,256,264,270,278,283,291,295,301,308,314,320,327,333,340,344,352,359,367,374,381,389,397,403,409,417,424,432,437,445,451,460,466,474,482,491,501,510,518,524,532,540,546,552,560,566,571,577,585,592,596,601,606,611,615,619,623,628,631,635,639,643,647,651,657,661,665,671,675,683,688,694,699,704,707,712,717,723,728,732,739,744,749,753,757,765,773,777,780,785,788,790,795,800,804,810,819,825,831,837,842,847,853,859,865,869,873,879,886,893,898,903,909,916,923,929,935,942,951,958,963,970,978,982,988,995,1002,1008,1014,1019,1023,1029,1034,1040,1046,1051,1056,1061,1064,1070,1075,1081,1085,1089,1094,1100,1104,1108,1112,1117,1121,1125,1128,1133,1139,1145,1151,1156,1164,1170,1175,1180,1183,1188,1192,1195,1200,1207,1216,1220,1223,1227,1234,1236,1241,1245,1249,1253,1256,1260,1263,1265,1268,1272,1275,1279,1285,1291,1295,1299,1304,1309,1313,1317,1323,1325,1330,1333,1337,1341,1345,1349,1353,1357,1360,1365,1370,1375,1380,1385,1389,1392,1396,1399,1403,1407,1414,1419,1422,1426,1430,1434,1436,1441,1444,1448,1451,1453,1456,1459,1463,1467,1471,1476,1482,1487,1492,1497,1500,1503,1508,1512,1516,1520,1523,1526,1529,1533,1536,1539,1543,1546,1548,1552,1556,1559,1563,1569,1575,1579,1583,1588,1593,1599,1603,1607,1610,1613,1616,1621,1626,1630,1633,1637,1642,1645,1648,1653,1657,1661,1665,1669,1673,1676,1682,1686,1690,1694,1698,1702,1706,1711,1714,1720,1726,1732,1737,1742,1749,1753,1760,1764,1769,1773,1777,1783,1789,1796,1803,1808,1815,1820,1826,1832,1840,1846,1855,1862,1868,1872,1879,1887,1893,1901,1909,1914,1920,1926,1931,1938,1947,1952,1959,1965,1971,1978,1983,1990,1995,2001,2006,2014,2022,2028,2034,2040,2045,2051,2055,2059,2064,2068,2072,2077,2083],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},19,34.5304,{"date":179,"open":180,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",34.3,34.28,-0.0406,-0.12,994.0289,22,34.3247,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",34.4006,-0.0148,-0.04,12.0289,12,34.4682,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",34.4,34.4154,-0.0346,-0.1,491.0289,16,34.4026,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":202,"vwap":210},"2026-09-28",34.45,-0.1343,-0.39,108.0289,34.4552,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",34.46,34.5843,0.099,0.29,529.0289,20,34.4801,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":176,"vwap":226},"2026-09-24",34.4853,0.025,0.07,169.029,34.4551,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":208,"volume":192,"transactions":193,"vwap":231},"2026-09-23",34.4603,-0.1357,34.5212,{"date":233,"open":18,"high":18,"low":18,"close":18,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-22",0.0062,0.02,64.0569,18,34.591,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",34.54,34.5898,0.2652,0.77,3014.0289,27,34.5398,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":58,"vwap":255},"2026-09-18",34.25,34.3246,0.0016,0,1093.0289,34.2712,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",34.323,0.2129,0.62,13.0289,13,34.2678,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":192,"transactions":193,"vwap":269},"2026-09-16",34.1101,-0.0799,-0.23,34.1991,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":218,"vwap":277},"2026-09-15",34.17,34.19,-0.0945,-0.28,1013.0289,34.1707,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":268,"volume":192,"transactions":193,"vwap":282},"2026-09-14",34.2845,-0.0807,34.251,{"date":284,"open":197,"high":197,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",34.3652,0.1651,0.48,113.0289,14,34.3956,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":267,"percent_change":268,"volume":192,"transactions":193,"vwap":294},"2026-09-10",34.2001,34.1843,{"date":296,"open":181,"high":181,"low":181,"close":181,"change":297,"percent_change":298,"volume":299,"transactions":262,"vwap":300},"2026-09-09",-0.0902,-0.26,173.0289,34.282,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":262,"vwap":307},"2026-09-08",34.3702,-0.0846,-0.25,16.0289,34.4004,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":261,"transactions":193,"vwap":313},"2026-09-04",34.4548,-0.0461,-0.13,34.4623,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":192,"transactions":193,"vwap":319},"2026-09-03",34.5009,0.1509,0.44,34.4463,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":216,"volume":324,"transactions":325,"vwap":326},"2026-09-02",34.35,0.0996,150.0289,17,34.3292,{"date":328,"open":180,"high":180,"low":329,"close":329,"change":330,"percent_change":208,"volume":331,"transactions":202,"vwap":332},"2026-09-01",34.2504,-0.1346,706.0289,34.2847,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":289,"vwap":339},"2026-08-31",34.385,-0.0301,-0.09,65.0289,34.3365,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":343},"2026-08-28",34.4151,34.4489,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":216,"volume":350,"transactions":237,"vwap":351},"2026-08-27",34.44,34.42,34.4299,0.1001,961.0289,34.4346,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":176,"vwap":358},"2026-08-26",34.3298,0.0098,0.03,77.0289,34.2903,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":237,"vwap":366},"2026-08-25",34.29,34.32,0.04,0.12,588.0289,34.3104,{"date":368,"open":369,"high":181,"low":369,"close":181,"change":370,"percent_change":371,"volume":372,"transactions":218,"vwap":373},"2026-08-24",34.27,-0.0496,-0.14,317.2458,34.2704,{"date":375,"open":180,"high":376,"low":180,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":176,"vwap":380},"2026-08-21",34.3296,0.0519,0.15,279.6796,34.3014,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":202,"vwap":388},"2026-08-20",34.2901,34.2777,-0.1124,-0.33,403.0289,34.3216,{"date":390,"open":206,"high":206,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":237,"vwap":396},"2026-08-19",34.3601,34.3901,0.0299,0.09,691.0289,34.416,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":298,"volume":401,"transactions":262,"vwap":402},"2026-08-18",34.3602,-0.0898,54.0289,34.3414,{"date":404,"open":206,"high":206,"low":206,"close":206,"change":405,"percent_change":183,"volume":406,"transactions":407,"vwap":408},"2026-08-17",-0.0401,57.0289,57,34.4968,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":325,"vwap":416},"2026-08-14",34.53,34.4901,0.005,0.01,550.0289,34.5246,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":262,"vwap":423},"2026-08-13",34.4851,0.0751,0.22,64.0289,34.4567,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":378,"volume":430,"transactions":176,"vwap":431},"2026-08-12",34.39,34.41,34.38,0.05,840.0289,34.3892,{"date":433,"open":347,"high":347,"low":14,"close":14,"change":434,"percent_change":312,"volume":435,"transactions":193,"vwap":436},"2026-08-11",-0.045,429.9711,34.4199,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":105,"volume":442,"transactions":443,"vwap":444},"2026-08-10",34.425,34.405,-0.005,212,10,34.4207,{"date":446,"open":427,"high":447,"low":427,"close":427,"change":448,"percent_change":115,"volume":449,"transactions":185,"vwap":450},"2026-08-07",34.43,0.0851,1393,34.4197,{"date":452,"open":453,"high":453,"low":361,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",34.33,34.3249,-0.0362,-0.11,1075,21,34.3027,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":414,"volume":262,"transactions":464,"vwap":465},"2026-08-05",34.3611,0.0027,8,34.3682,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-04",34.3584,0.2381,0.7,143,11,34.2882,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":176,"vwap":481},"2026-08-03",34.09,34.1203,0.1964,0.58,1532,34.0914,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",33.72,33.9239,0.1417,0.42,4756,43,33.8221,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-30",33.7,33.7822,33.68,0.1986,0.59,3696,37,33.7269,{"date":502,"open":495,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-29",33.6801,33.5836,-0.2212,-0.65,3429,31,33.6569,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":458,"vwap":517},"2026-07-28",33.75,33.8048,0.0767,0.23,1122.258,33.7898,{"date":519,"open":512,"high":512,"low":520,"close":520,"change":521,"percent_change":191,"volume":522,"transactions":262,"vwap":523},"2026-07-27",33.7281,-0.0121,398,33.751,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":100,"volume":529,"transactions":530,"vwap":531},"2026-07-24",33.78,33.7402,0.0207,110,9,33.7775,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":506,"volume":538,"transactions":262,"vwap":539},"2026-07-23",33.71,33.74,33.7195,-0.2205,525,33.723,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":363,"volume":544,"transactions":472,"vwap":545},"2026-07-22",33.94,0.015,140,33.9247,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":472,"transactions":464,"vwap":551},"2026-07-21",33.925,0.11,0.33,33.8756,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":443,"vwap":559},"2026-07-20",33.88,33.815,-0.02,-0.06,1488,33.8805,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":185,"transactions":464,"vwap":565},"2026-07-17",33.835,-0.1099,-0.32,33.8753,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":267,"percent_change":268,"volume":569,"transactions":530,"vwap":570},"2026-07-16",33.9449,38.1,33.9454,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":429,"percent_change":378,"volume":575,"transactions":472,"vwap":576},"2026-07-15",34,34.0248,135,33.9938,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":464,"vwap":584},"2026-07-14",33.96,33.9748,0.0698,0.21,192,33.9591,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":200,"percent_change":589,"volume":590,"transactions":464,"vwap":591},"2026-07-13",33.97,33.905,-0.29,656,33.9701,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":224,"percent_change":582,"volume":595,"transactions":9,"vwap":594},"2026-07-10",34.0050011,100,{"date":597,"open":554,"high":598,"low":554,"close":598,"change":599,"percent_change":120,"volume":600,"transactions":9,"vwap":598},"2026-07-09",33.935,0.135,4800,{"date":602,"open":526,"high":603,"low":526,"close":604,"change":191,"percent_change":183,"volume":605,"transactions":9,"vwap":604},"2026-07-08",33.81,33.8,500,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":595,"transactions":9,"vwap":608},"2026-07-07",33.84,-0.07,-0.21,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":318,"volume":595,"transactions":9,"vwap":613},"2026-07-06",33.91,0.147,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":371,"volume":595,"transactions":9,"vwap":617},"2026-07-02",33.763,-0.047,{"date":620,"open":621,"high":621,"low":603,"close":603,"change":622,"percent_change":200,"volume":167,"transactions":9,"vwap":603},"2026-07-01",33.83,-0.035,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":356,"percent_change":394,"volume":627,"transactions":9,"vwap":626},"2026-06-30",33.89,33.845,1300,{"date":629,"open":555,"high":555,"low":555,"close":555,"change":630,"percent_change":515,"volume":595,"transactions":9,"vwap":555},"2026-06-29",0.076,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":364,"volume":595,"transactions":9,"vwap":633},"2026-06-26",33.739,0.039,{"date":636,"open":484,"high":637,"low":493,"close":493,"change":429,"percent_change":378,"volume":638,"transactions":9,"vwap":493},"2026-06-25",33.73,400,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":191,"volume":253,"transactions":9,"vwap":641},"2026-06-24",33.65,-0.015,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":305,"volume":595,"transactions":9,"vwap":645},"2026-06-23",33.665,-0.085,{"date":648,"open":512,"high":512,"low":512,"close":512,"change":649,"percent_change":650,"volume":595,"transactions":9,"vwap":512},"2026-06-22",0.045,0.13,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":638,"transactions":9,"vwap":654},"2026-06-18",33.695,33.705,0.115,0.34,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":183,"percent_change":660,"volume":595,"transactions":9,"vwap":659},"2026-06-17",33.59,-0.36,{"date":662,"open":663,"high":663,"low":534,"close":534,"change":642,"percent_change":191,"volume":664,"transactions":9,"vwap":534},"2026-06-16",33.735,300,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":120,"volume":670,"transactions":9,"vwap":668},"2026-06-15",33.69,33.725,0.134,200,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":582,"volume":253,"transactions":9,"vwap":673},"2026-06-12",33.591,0.072,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":678},"2026-06-11",33.36,33.519,33.34,0.215,0.65,2700,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":253,"transactions":9,"vwap":685},"2026-06-10",33.304,-0.154,-0.46,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":167,"transactions":9,"vwap":691},"2026-06-09",33.41,33.458,-0.057,-0.17,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":378,"volume":638,"transactions":9,"vwap":697},"2026-06-08",33.49,33.515,0.051,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":595,"transactions":9,"vwap":701},"2026-06-05",33.464,-0.166,-0.49,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":414,"percent_change":356,"volume":167,"transactions":9,"vwap":706},"2026-06-04",33.63,{"date":708,"open":706,"high":706,"low":709,"close":710,"change":253,"percent_change":253,"volume":711,"transactions":9,"vwap":710},"2026-06-03",33.605,33.62,600,{"date":713,"open":714,"high":710,"low":714,"close":710,"change":715,"percent_change":105,"volume":716,"transactions":9,"vwap":710},"2026-06-02",33.61,-0.004,3400,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":711,"transactions":9,"vwap":720},"2026-06-01",33.99,33.624,-0.011,-0.03,{"date":724,"open":659,"high":725,"low":659,"close":725,"change":726,"percent_change":727,"volume":595,"transactions":9,"vwap":725},"2026-05-29",33.635,0.065,0.19,{"date":729,"open":730,"high":731,"low":730,"close":730,"change":235,"percent_change":100,"volume":716,"transactions":9,"vwap":730},"2026-05-28",33.57,33.6,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-27",33.51,33.55,0.027,0.08,1100,{"date":740,"open":734,"high":741,"low":742,"close":741,"change":743,"percent_change":115,"volume":605,"transactions":9,"vwap":741},"2026-05-26",33.523,33.5,0.083,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":363,"percent_change":364,"volume":748,"transactions":9,"vwap":747},"2026-05-22",33.46,33.44,4900,{"date":750,"open":677,"high":751,"low":752,"close":751,"change":363,"percent_change":364,"volume":738,"transactions":9,"vwap":751},"2026-05-21",33.4,33.35,{"date":754,"open":755,"high":677,"low":755,"close":677,"change":549,"percent_change":550,"volume":756,"transactions":9,"vwap":677},"2026-05-20",33.33,1400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":298,"volume":764,"transactions":9,"vwap":762},"2026-05-19",33.31,33.32,33.24,33.25,-0.086,1700,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-05-18",33.3,33.336,33.27,0.046,0.14,1200,{"date":774,"open":760,"high":760,"low":775,"close":775,"change":312,"percent_change":208,"volume":776,"transactions":9,"vwap":775},"2026-05-15",33.29,5900,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":224,"percent_change":582,"volume":253,"transactions":9,"vwap":779},"2026-05-14",33.42,{"date":781,"open":782,"high":752,"low":782,"close":752,"change":100,"percent_change":783,"volume":784,"transactions":9,"vwap":752},"2026-05-13",33.28,0.18,12000,{"date":786,"open":787,"high":775,"low":787,"close":775,"change":105,"percent_change":722,"volume":670,"transactions":9,"vwap":775},"2026-05-12",33.235,{"date":789,"open":782,"high":767,"low":782,"close":767,"change":223,"percent_change":737,"volume":670,"transactions":9,"vwap":767},"2026-05-11",{"date":791,"open":761,"high":792,"low":761,"close":792,"change":793,"percent_change":515,"volume":794,"transactions":9,"vwap":792},"2026-05-08",33.275,0.075,3100,{"date":796,"open":797,"high":798,"low":797,"close":797,"change":722,"percent_change":337,"volume":799,"transactions":9,"vwap":797},"2026-05-07",33.2,33.245,1900,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":650,"percent_change":803,"volume":670,"transactions":9,"vwap":802},"2026-05-06",33.23,0.39,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":600,"transactions":9,"vwap":807},"2026-05-05",33.060001,33.099998,0.1,0.3,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-04",33.029999,33.040001,32.97,33,-0.054,-0.16,249800,{"date":820,"open":821,"high":821,"low":813,"close":822,"change":823,"percent_change":808,"volume":824,"transactions":9,"vwap":822},"2026-05-01",33.09,33.054001,0.034,800,{"date":826,"open":827,"high":828,"low":829,"close":828,"change":727,"percent_change":479,"volume":830,"transactions":9,"vwap":828},"2026-04-30",32.87,33.02,32.84,207400,{"date":832,"open":833,"high":827,"low":834,"close":834,"change":835,"percent_change":836,"volume":772,"transactions":9,"vwap":834},"2026-04-29",32.86,32.83,-0.025,-0.08,{"date":838,"open":839,"high":839,"low":840,"close":839,"change":841,"percent_change":693,"volume":764,"transactions":9,"vwap":839},"2026-04-28",32.855,32.8,-0.055,{"date":843,"open":844,"high":845,"low":846,"close":844,"change":223,"percent_change":737,"volume":756,"transactions":9,"vwap":844},"2026-04-27",32.91,32.92,32.85,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":135,"volume":756,"transactions":9,"vwap":851},"2026-04-24",32.82,32.89,32.885,0.104,{"date":854,"open":849,"high":849,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-04-23",32.781,-0.065,-0.2,2900,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":764,"transactions":9,"vwap":862},"2026-04-22",32.81,32.846,0.146,0.45,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":609,"percent_change":610,"volume":794,"transactions":9,"vwap":868},"2026-04-21",32.825,32.7,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":722,"percent_change":337,"volume":167,"transactions":9,"vwap":872},"2026-04-20",32.73,32.77,{"date":874,"open":834,"high":834,"low":875,"close":840,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":840},"2026-04-17",32.78,0.155,0.47,1500,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":878,"transactions":9,"vwap":882},"2026-04-16",32.62,32.645,32.6,0.085,0.26,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":884,"percent_change":885,"volume":892,"transactions":9,"vwap":891},"2026-04-15",32.57,32.58,32.525,32.56,2400,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":582,"percent_change":681,"volume":738,"transactions":9,"vwap":897},"2026-04-14",32.39,32.5,32.475,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":599,"percent_change":487,"volume":902,"transactions":9,"vwap":901},"2026-04-13",32.105,32.265,6100,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":557,"volume":682,"transactions":9,"vwap":907},"2026-04-10",32.165,32.07,32.13,-0.019,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":318,"volume":915,"transactions":9,"vwap":913},"2026-04-09",31.961,32.18,32.149,0.141,3000,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":52,"volume":922,"transactions":9,"vwap":919},"2026-04-08",31.95,32.0079994,31.94,0.377,2000,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":549,"volume":738,"transactions":9,"vwap":926},"2026-04-07",31.58,31.631,31.505,0.035,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":364,"volume":922,"transactions":9,"vwap":933},"2026-04-06",31.53,31.62,31.596,0.038,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":363,"volume":941,"transactions":9,"vwap":939},"2026-04-02",31.385,31.56,31.558,0.012,2100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-01",31.54,31.6,31.51,31.546,0.162,0.52,2800,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":892,"transactions":9,"vwap":955},"2026-03-31",31.24,31.46,31.384,0.294,0.95,{"date":959,"open":953,"high":953,"low":19,"close":960,"change":961,"percent_change":305,"volume":962,"transactions":9,"vwap":960},"2026-03-30",31.09,-0.078,4600,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-27",31.31,31.168,-0.211,-0.67,1600,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-26",31.49,31.57,31.379,-0.248,-0.78,2500,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":582,"volume":638,"transactions":9,"vwap":980},"2026-03-25",31.627,0.067,{"date":983,"open":944,"high":984,"low":944,"close":938,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":938},"2026-03-24",31.69,-0.056,-0.18,8800,{"date":989,"open":990,"high":991,"low":945,"close":992,"change":993,"percent_change":287,"volume":994,"transactions":9,"vwap":992},"2026-03-23",31.68,31.75,31.616,0.152,343700,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":627,"transactions":9,"vwap":999},"2026-03-20",31.552,31.565,31.464,-0.201,-0.63,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":605,"transactions":9,"vwap":1005},"2026-03-19",31.614,31.665,-0.049,-0.15,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":711,"transactions":9,"vwap":1011},"2026-03-18",31.805,31.714,-0.177,-0.56,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":934,"percent_change":364,"volume":1018,"transactions":9,"vwap":1017},"2026-03-17",31.87,31.891,700,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":364,"percent_change":140,"volume":772,"transactions":9,"vwap":1022},"2026-03-16",31.91,31.853,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":589,"volume":1028,"transactions":9,"vwap":1026},"2026-03-13",31.81,31.733,-0.093,900,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":595,"transactions":9,"vwap":1031},"2026-03-12",31.826,-0.197,-0.62,{"date":1035,"open":1036,"high":907,"low":1037,"close":1038,"change":835,"percent_change":836,"volume":1039,"transactions":9,"vwap":1038},"2026-03-11",32.099998,31.99,32.022999,8300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":609,"volume":950,"transactions":9,"vwap":1044},"2026-03-10",32.09,32.16,32.048,-0.022,{"date":1047,"open":1048,"high":906,"low":1048,"close":906,"change":1049,"percent_change":135,"volume":1050,"transactions":9,"vwap":906},"2026-03-09",31.85,0.101,123600,{"date":1052,"open":1037,"high":1037,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":670,"transactions":9,"vwap":1053},"2026-03-06",31.969,-0.167,-0.52,{"date":1057,"open":906,"high":1058,"low":906,"close":1058,"change":1059,"percent_change":1060,"volume":670,"transactions":9,"vwap":1058},"2026-03-05",32.136,-0.076,-0.24,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":599,"percent_change":487,"volume":595,"transactions":9,"vwap":1063},"2026-03-04",32.212,{"date":1065,"open":1066,"high":1042,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":711,"transactions":9,"vwap":1067},"2026-03-03",32.040001,32.077,-0.137,-0.43,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":356,"volume":627,"transactions":9,"vwap":1073},"2026-03-02",32.17,32.214,0.011,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":824,"transactions":9,"vwap":1078},"2026-02-27",32.12,32.203,-0.061,-0.19,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":268,"volume":595,"transactions":9,"vwap":1083},"2026-02-26",32.264,-0.074,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":120,"volume":595,"transactions":9,"vwap":1087},"2026-02-25",32.338,0.128,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":655,"percent_change":1093,"volume":627,"transactions":9,"vwap":1092},"2026-02-24",32.19,32.21,0.36,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":664,"transactions":9,"vwap":1097},"2026-02-23",32.071999,32.095001,-0.152,-0.47,{"date":1101,"open":1091,"high":1102,"low":1091,"close":1102,"change":1103,"percent_change":145,"volume":711,"transactions":9,"vwap":1102},"2026-02-20",32.247,0.112,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":857,"volume":595,"transactions":9,"vwap":1106},"2026-02-19",32.135,-0.063,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":809,"volume":595,"transactions":9,"vwap":1110},"2026-02-18",32.198,0.095,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":100,"volume":892,"transactions":9,"vwap":1115},"2026-02-17",32.029999,32.103,0.019,{"date":1118,"open":1072,"high":1072,"low":1119,"close":1119,"change":1120,"percent_change":235,"volume":664,"transactions":9,"vwap":1119},"2026-02-13",32.084,0.006,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1001,"volume":253,"transactions":9,"vwap":1123},"2026-02-12",32.077999,-0.204,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":715,"percent_change":105,"volume":253,"transactions":9,"vwap":1127},"2026-02-11",32.282,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":200,"volume":664,"transactions":9,"vwap":1131},"2026-02-10",32.38,32.286,-0.032,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":595,"transactions":9,"vwap":1136},"2026-02-09",32.316,32.318,0.055,0.17,{"date":1140,"open":1043,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":915,"transactions":9,"vwap":1141},"2026-02-06",32.263,32.15,0.279,0.87,{"date":1146,"open":1147,"high":906,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":776,"transactions":9,"vwap":1148},"2026-02-05",31.97,31.984,-0.169,-0.53,{"date":1152,"open":1153,"high":1154,"low":907,"close":1154,"change":1155,"percent_change":817,"volume":941,"transactions":9,"vwap":1154},"2026-02-04",32.14,32.153,-0.05,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1078,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1078},"2026-02-03",32.24,32.3,32.11,-0.121,-0.37,2600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":793,"percent_change":515,"volume":962,"transactions":9,"vwap":1169},"2026-02-02",32.31,32.34,32.28,32.324,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":337,"volume":595,"transactions":9,"vwap":1173},"2026-01-30",32.22,32.249,-0.029,{"date":1176,"open":1092,"high":1177,"low":1178,"close":1177,"change":835,"percent_change":836,"volume":1179,"transactions":9,"vwap":1177},"2026-01-29",32.278,32.205,8700,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":441,"percent_change":556,"volume":595,"transactions":9,"vwap":1182},"2026-01-28",32.303,{"date":1184,"open":1185,"high":1167,"low":1186,"close":1186,"change":1187,"percent_change":771,"volume":824,"transactions":9,"vwap":1186},"2026-01-27",32.313,32.308,0.044,{"date":1189,"open":1190,"high":1083,"low":1190,"close":1083,"change":1191,"percent_change":115,"volume":670,"transactions":9,"vwap":1083},"2026-01-26",32.26,0.079,{"date":1193,"open":1160,"high":1092,"low":1160,"close":1194,"change":940,"percent_change":363,"volume":878,"transactions":9,"vwap":1194},"2026-01-23",32.185,{"date":1196,"open":1077,"high":1197,"low":1077,"close":1198,"change":1199,"percent_change":783,"volume":600,"transactions":9,"vwap":1198},"2026-01-22",32.23,32.173,0.059,{"date":1201,"open":1202,"high":1142,"low":1066,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-21",32.080002,32.114,0.137,0.43,10900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-01-20",32.025002,32.035,31.96,31.977,-0.264,-0.82,4300,{"date":1217,"open":1197,"high":1218,"low":1197,"close":1218,"change":1219,"percent_change":100,"volume":664,"transactions":9,"vwap":1218},"2026-01-16",32.241,0.018,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":363,"percent_change":364,"volume":595,"transactions":9,"vwap":1222},"2026-01-15",32.223,{"date":1224,"open":1043,"high":1225,"low":1043,"close":1225,"change":1226,"percent_change":371,"volume":664,"transactions":9,"vwap":1225},"2026-01-14",32.183,-0.046,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":456,"volume":1233,"transactions":9,"vwap":1231},"2026-01-13",32.25,32.27,32.229,-0.036,7000,{"date":1235,"open":1168,"high":1159,"low":901,"close":901,"change":928,"percent_change":549,"volume":605,"transactions":9,"vwap":901},"2026-01-12",{"date":1237,"open":1190,"high":1190,"low":1092,"close":1197,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1197},"2026-01-09",0.077,0.24,7900,{"date":1242,"open":907,"high":1154,"low":1160,"close":1154,"change":1243,"percent_change":191,"volume":1244,"transactions":9,"vwap":1154},"2026-01-08",-0.012,2300,{"date":1246,"open":1197,"high":1158,"low":905,"close":905,"change":1247,"percent_change":200,"volume":1248,"transactions":9,"vwap":905},"2026-01-07",-0.033,11600,{"date":1250,"open":1153,"high":1092,"low":1153,"close":1110,"change":1251,"percent_change":1239,"volume":1252,"transactions":9,"vwap":1110},"2026-01-06",0.078,3900,{"date":1254,"open":1255,"high":1153,"low":1255,"close":1077,"change":630,"percent_change":1239,"volume":756,"transactions":9,"vwap":1077},"2026-01-05",32.116,{"date":1257,"open":1258,"high":1258,"low":1114,"close":1259,"change":1116,"percent_change":100,"volume":1018,"transactions":9,"vwap":1259},"2026-01-02",32.060001,32.043999,{"date":1261,"open":1209,"high":1209,"low":1209,"close":1209,"change":1262,"percent_change":429,"volume":253,"transactions":9,"vwap":1209},"2025-12-31",0.017,{"date":1264,"open":1037,"high":919,"low":1037,"close":919,"change":413,"percent_change":235,"volume":664,"transactions":9,"vwap":919},"2025-12-30",{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1116,"percent_change":100,"volume":595,"transactions":9,"vwap":1267},"2025-12-29",32.0029984,{"date":1269,"open":1211,"high":1270,"low":1271,"close":1148,"change":105,"percent_change":722,"volume":1028,"transactions":9,"vwap":1148},"2025-12-26",32.02,31.855,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":414,"percent_change":356,"volume":595,"transactions":9,"vwap":1274},"2025-12-24",31.994,{"date":1276,"open":1277,"high":1148,"low":1277,"close":1148,"change":1278,"percent_change":253,"volume":1018,"transactions":9,"vwap":1148},"2025-12-23",31.825,0.001,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":394,"volume":922,"transactions":9,"vwap":1283},"2025-12-22",31.985,31.989,31.983,0.029,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":783,"volume":878,"transactions":9,"vwap":1289},"2025-12-19",31.92,31.964,31.954,0.056,{"date":1292,"open":1048,"high":1293,"low":1048,"close":1293,"change":1294,"percent_change":515,"volume":764,"transactions":9,"vwap":1293},"2025-12-18",31.898,0.074,{"date":1296,"open":1025,"high":1297,"low":1025,"close":1297,"change":609,"percent_change":1298,"volume":824,"transactions":9,"vwap":1297},"2025-12-17",31.824,-0.22,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":429,"volume":595,"transactions":9,"vwap":1302},"2025-12-16",31.83,31.894,0.016,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":414,"percent_change":356,"volume":738,"transactions":9,"vwap":1308},"2025-12-15",31.9,31.875,31.878,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":836,"volume":595,"transactions":9,"vwap":1311},"2025-12-12",31.868,-0.027,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":224,"volume":595,"transactions":9,"vwap":1315},"2025-12-11",31.895,0.021,{"date":1318,"open":1301,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":764,"transactions":9,"vwap":1319},"2025-12-10",31.874,31.82,0.064,0.2,{"date":1324,"open":1025,"high":1025,"low":1025,"close":1025,"change":1120,"percent_change":235,"volume":595,"transactions":9,"vwap":1025},"2025-12-09",{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":191,"volume":670,"transactions":9,"vwap":1328},"2025-12-08",31.815,31.804,-0.014,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":363,"percent_change":650,"volume":595,"transactions":9,"vwap":1332},"2025-12-05",31.818,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":414,"volume":595,"transactions":9,"vwap":1335},"2025-12-04",31.778,0.002,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":549,"volume":670,"transactions":9,"vwap":1339},"2025-12-03",31.776,0.036,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":650,"volume":595,"transactions":9,"vwap":1343},"2025-12-02",31.74,0.041,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1155,"volume":253,"transactions":9,"vwap":1347},"2025-12-01",31.699,-0.016,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":770,"percent_change":378,"volume":1352,"transactions":9,"vwap":1351},"2025-11-28",31.715,6,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":783,"volume":595,"transactions":9,"vwap":1355},"2025-11-26",31.669,0.058,{"date":1358,"open":931,"high":1359,"low":931,"close":1359,"change":1111,"percent_change":809,"volume":1018,"transactions":9,"vwap":1359},"2025-11-25",31.611,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":130,"volume":670,"transactions":9,"vwap":1363},"2025-11-24",31.52,31.516,0.207,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":487,"volume":638,"transactions":9,"vwap":1368},"2025-11-21",31.18,31.309,0.131,{"date":1371,"open":944,"high":944,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":638,"transactions":9,"vwap":1372},"2025-11-20",31.178,-0.173,-0.55,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":737,"volume":638,"transactions":9,"vwap":1378},"2025-11-19",31.34,31.351,0.026,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":609,"percent_change":1298,"volume":711,"transactions":9,"vwap":1384},"2025-11-18",31.356,31.32,31.325,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":305,"volume":253,"transactions":9,"vwap":1387},"2025-11-17",31.395,-0.079,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":356,"percent_change":808,"volume":595,"transactions":9,"vwap":1391},"2025-11-14",31.474,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1055,"volume":595,"transactions":9,"vwap":1394},"2025-11-13",31.444,-0.163,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1262,"percent_change":429,"volume":595,"transactions":9,"vwap":1398},"2025-11-12",31.607,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":429,"percent_change":1402,"volume":595,"transactions":9,"vwap":1401},"2025-11-11",31.59,0.16,{"date":1404,"open":1405,"high":944,"low":1405,"close":944,"change":1406,"percent_change":803,"volume":167,"transactions":9,"vwap":944},"2025-11-10",31.47,0.124,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":808,"volume":1413,"transactions":9,"vwap":1410},"2025-11-07",31.35,31.416,31.27,0.031,2200,{"date":1415,"open":1416,"high":1417,"low":1416,"close":937,"change":1418,"percent_change":660,"volume":764,"transactions":9,"vwap":937},"2025-11-06",31.37,31.43,-0.113,{"date":1420,"open":954,"high":1421,"low":954,"close":1421,"change":793,"percent_change":1239,"volume":627,"transactions":9,"vwap":1421},"2025-11-05",31.498,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":856,"percent_change":610,"volume":878,"transactions":9,"vwap":1425},"2025-11-04",31.473,31.423,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":557,"volume":595,"transactions":9,"vwap":1428},"2025-11-03",31.488,-0.018,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":808,"volume":253,"transactions":9,"vwap":1432},"2025-10-31",31.506,0.032,{"date":1435,"open":946,"high":946,"low":1391,"close":1391,"change":1006,"percent_change":817,"volume":605,"transactions":9,"vwap":1391},"2025-10-30",{"date":1437,"open":973,"high":973,"low":1438,"close":1439,"change":1440,"percent_change":609,"volume":764,"transactions":9,"vwap":1439},"2025-10-29",31.518,31.523,-0.023,{"date":1442,"open":1362,"high":947,"low":1362,"close":947,"change":1443,"percent_change":414,"volume":664,"transactions":9,"vwap":947},"2025-10-28",0.003,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":421,"volume":595,"transactions":9,"vwap":1446},"2025-10-27",31.543,0.068,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1412,"percent_change":808,"volume":595,"transactions":9,"vwap":1450},"2025-10-24",31.475,{"date":1452,"open":1416,"high":1394,"low":1416,"close":1394,"change":793,"percent_change":1239,"volume":670,"transactions":9,"vwap":1394},"2025-10-23",{"date":1454,"open":965,"high":1455,"low":965,"close":1455,"change":1155,"percent_change":817,"volume":664,"transactions":9,"vwap":1455},"2025-10-22",31.369,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1116,"percent_change":100,"volume":595,"transactions":9,"vwap":1458},"2025-10-21",31.419,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":655,"percent_change":1462,"volume":595,"transactions":9,"vwap":1461},"2025-10-20",31.4,0.37,{"date":1464,"open":953,"high":1465,"low":1466,"close":1465,"change":394,"percent_change":216,"volume":764,"transactions":9,"vwap":1465},"2025-10-17",31.285,31.19,{"date":1468,"open":1383,"high":1383,"low":1469,"close":1469,"change":1470,"percent_change":693,"volume":977,"transactions":9,"vwap":1469},"2025-10-16",31.195,-0.053,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":224,"volume":595,"transactions":9,"vwap":1474},"2025-10-15",31.23,31.248,0.022,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":337,"volume":638,"transactions":9,"vwap":1480},"2025-10-14",31.21,31.25,31.226,-0.028,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":253,"transactions":9,"vwap":1484},"2025-10-13",31.254,0.174,0.56,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":253,"transactions":9,"vwap":1489},"2025-10-10",31.08,-0.249,-0.79,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":722,"volume":670,"transactions":9,"vwap":1495},"2025-10-09",31.33,31.329,-0.009,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1284,"percent_change":394,"volume":595,"transactions":9,"vwap":1499},"2025-10-08",31.338,{"date":1501,"open":1368,"high":1368,"low":1368,"close":1368,"change":1502,"percent_change":1155,"volume":253,"transactions":9,"vwap":1368},"2025-10-07",-0.017,{"date":1504,"open":1409,"high":1505,"low":1506,"close":1506,"change":1219,"percent_change":100,"volume":1507,"transactions":9,"vwap":1506},"2025-10-06",31.36,31.326,3200,{"date":1509,"open":1510,"high":1377,"low":1510,"close":1511,"change":1116,"percent_change":100,"volume":627,"transactions":9,"vwap":1511},"2025-10-03",31.3,31.308,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1496,"percent_change":722,"volume":664,"transactions":9,"vwap":1515},"2025-10-02",31.29,31.289,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":771,"volume":595,"transactions":9,"vwap":1518},"2025-10-01",31.298,0.043,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":823,"percent_change":549,"volume":595,"transactions":9,"vwap":1522},"2025-09-30",31.255,{"date":1524,"open":1473,"high":1473,"low":1478,"close":1525,"change":235,"percent_change":100,"volume":1028,"transactions":9,"vwap":1525},"2025-09-29",31.221,{"date":1527,"open":1478,"high":1478,"low":1528,"close":1528,"change":981,"percent_change":421,"volume":638,"transactions":9,"vwap":1528},"2025-09-26",31.201,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":622,"percent_change":456,"volume":1018,"transactions":9,"vwap":1532},"2025-09-25",31.16,31.134,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":722,"percent_change":200,"volume":595,"transactions":9,"vwap":1535},"2025-09-24",31.169,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":622,"percent_change":456,"volume":253,"transactions":9,"vwap":1538},"2025-09-23",31.199,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":364,"volume":253,"transactions":9,"vwap":1541},"2025-09-22",31.234,0.037,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1284,"percent_change":394,"volume":253,"transactions":9,"vwap":1545},"2025-09-19",31.197,{"date":1547,"open":966,"high":966,"low":966,"close":966,"change":1542,"percent_change":364,"volume":595,"transactions":9,"vwap":966},"2025-09-18",{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":556,"volume":595,"transactions":9,"vwap":1550},"2025-09-17",31.131,-0.006,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":556,"volume":595,"transactions":9,"vwap":1554},"2025-09-16",31.137,-0.007,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1519,"percent_change":771,"volume":253,"transactions":9,"vwap":1558},"2025-09-15",31.144,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1555,"percent_change":556,"volume":799,"transactions":9,"vwap":1562},"2025-09-12",31.15,31.101,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1238,"percent_change":115,"volume":1568,"transactions":9,"vwap":1566},"2025-09-11",31.079,31.108,31.049999,3500,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":771,"volume":711,"transactions":9,"vwap":1573},"2025-09-10",31.038,31.030001,31.031,0.042,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":928,"percent_change":549,"volume":595,"transactions":9,"vwap":1578},"2025-09-09",30.93,30.989,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":394,"volume":253,"transactions":9,"vwap":1581},"2025-09-08",30.954,0.028,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":183,"volume":664,"transactions":9,"vwap":1586},"2025-09-05",30.94,30.926,-0.038,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":216,"volume":664,"transactions":9,"vwap":1591},"2025-09-04",30.89,30.964,0.089,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1322,"volume":878,"transactions":9,"vwap":1596},"2025-09-03",30.83,30.875,30.79,0.061,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1059,"percent_change":305,"volume":670,"transactions":9,"vwap":1602},"2025-09-02",30.73,30.814,{"date":1604,"open":1605,"high":1590,"low":1605,"close":1590,"change":1606,"percent_change":1298,"volume":738,"transactions":9,"vwap":1590},"2025-08-29",30.841,-0.069,{"date":1608,"open":1585,"high":1609,"low":1585,"close":1609,"change":1187,"percent_change":771,"volume":664,"transactions":9,"vwap":1609},"2025-08-28",30.959,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1542,"percent_change":364,"volume":670,"transactions":9,"vwap":1612},"2025-08-27",30.915,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":356,"percent_change":808,"volume":253,"transactions":9,"vwap":1615},"2025-08-26",30.878,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":456,"volume":664,"transactions":9,"vwap":1619},"2025-08-25",30.84,30.848,-0.034,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":253,"transactions":9,"vwap":1623},"2025-08-22",30.882,0.187,0.61,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1080,"volume":595,"transactions":9,"vwap":1628},"2025-08-21",30.695,-0.058,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1443,"percent_change":414,"volume":595,"transactions":9,"vwap":1632},"2025-08-20",30.753,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1388,"percent_change":298,"volume":664,"transactions":9,"vwap":1636},"2025-08-19",30.813,30.75,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":429,"volume":1018,"transactions":9,"vwap":1640},"2025-08-18",30.77,30.829,0.014,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":622,"percent_change":456,"volume":253,"transactions":9,"vwap":1644},"2025-08-15",30.815,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":414,"percent_change":356,"volume":595,"transactions":9,"vwap":1647},"2025-08-14",30.85,{"date":1649,"open":1650,"high":1618,"low":1651,"close":1618,"change":649,"percent_change":378,"volume":1652,"transactions":9,"vwap":1618},"2025-08-13",30.82,30.81,3700,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":864,"volume":253,"transactions":9,"vwap":1655},"2025-08-12",30.795,0.139,{"date":1658,"open":1601,"high":1601,"low":1659,"close":1660,"change":191,"percent_change":312,"volume":824,"transactions":9,"vwap":1660},"2025-08-11",30.64,30.656,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":803,"volume":595,"transactions":9,"vwap":1663},"2025-08-08",30.696,0.119,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1247,"percent_change":456,"volume":638,"transactions":9,"vwap":1668},"2025-08-07",30.54,30.577,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1049,"percent_change":550,"volume":167,"transactions":9,"vwap":1672},"2025-08-06",30.55,30.61,{"date":1674,"open":1671,"high":1671,"low":1675,"close":1675,"change":841,"percent_change":986,"volume":595,"transactions":9,"vwap":1675},"2025-08-05",30.509,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":915,"transactions":9,"vwap":1679},"2025-08-04",30.5,30.564,0.181,0.6,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":702,"percent_change":1685,"volume":595,"transactions":9,"vwap":1684},"2025-08-01",30.383,-0.54,{"date":1687,"open":1688,"high":1636,"low":1689,"close":1689,"change":1226,"percent_change":1007,"volume":824,"transactions":9,"vwap":1689},"2025-07-31",30.66,30.549,{"date":1691,"open":1672,"high":1692,"low":1693,"close":1693,"change":1481,"percent_change":337,"volume":167,"transactions":9,"vwap":1693},"2025-07-30",30.628,30.595,{"date":1695,"open":1659,"high":1659,"low":1696,"close":1697,"change":721,"percent_change":191,"volume":605,"transactions":9,"vwap":1697},"2025-07-29",30.59,30.623,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":441,"percent_change":556,"volume":595,"transactions":9,"vwap":1701},"2025-07-28",30.63,30.634,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":582,"volume":595,"transactions":9,"vwap":1704},"2025-07-25",30.639,0.063,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1219,"percent_change":100,"volume":605,"transactions":9,"vwap":1710},"2025-07-24",30.57,30.62,30.576,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1294,"percent_change":1239,"volume":664,"transactions":9,"vwap":1713},"2025-07-23",30.558,{"date":1715,"open":1716,"high":1678,"low":1717,"close":1718,"change":1303,"percent_change":429,"volume":1719,"transactions":9,"vwap":1718},"2025-07-22",30.43,30.42,30.484,49900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1138,"volume":167,"transactions":9,"vwap":1724},"2025-07-21",30.48,30.498,30.468,0.052,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1620,"percent_change":456,"volume":1731,"transactions":9,"vwap":1730},"2025-07-18",30.46,30.395,30.416,6800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":726,"percent_change":582,"volume":1163,"transactions":9,"vwap":1735},"2025-07-17",30.425,30.45,30.4,{"date":1738,"open":1678,"high":1678,"low":1739,"close":1740,"change":1582,"percent_change":394,"volume":1741,"transactions":9,"vwap":1740},"2025-07-16",30.365,30.385,5200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1107,"percent_change":610,"volume":1748,"transactions":9,"vwap":1747},"2025-07-15",30.36,30.379,30.33,30.357,17100,{"date":1750,"open":1744,"high":1717,"low":1751,"close":1717,"change":698,"percent_change":1138,"volume":1752,"transactions":9,"vwap":1717},"2025-07-14",30.3,721900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1329,"percent_change":1155,"volume":1759,"transactions":9,"vwap":1758},"2025-07-11",30.386,30.408,30.318,30.369,5600,{"date":1761,"open":1762,"high":1736,"low":1762,"close":1684,"change":1763,"percent_change":549,"volume":977,"transactions":9,"vwap":1684},"2025-07-10",30.29,0.033,{"date":1765,"open":1766,"high":1744,"low":1766,"close":1767,"change":224,"percent_change":515,"volume":1768,"transactions":9,"vwap":1767},"2025-07-09",30.27,30.35,7400,{"date":1770,"open":1771,"high":1751,"low":1771,"close":1772,"change":253,"percent_change":253,"volume":1163,"transactions":9,"vwap":1772},"2025-07-08",30.24,30.28,{"date":1774,"open":1775,"high":1775,"low":1771,"close":1772,"change":1776,"percent_change":564,"volume":1507,"transactions":9,"vwap":1772},"2025-07-07",30.37,-0.097,{"date":1778,"open":1779,"high":1780,"low":1746,"close":1781,"change":1782,"percent_change":515,"volume":1244,"transactions":9,"vwap":1781},"2025-07-03",30.38,30.41,30.377,0.071,{"date":1784,"open":1766,"high":1785,"low":1786,"close":1787,"change":1199,"percent_change":1322,"volume":1788,"transactions":9,"vwap":1787},"2025-07-02",30.32,30.22,30.306,230800,{"date":1790,"open":1791,"high":1762,"low":1792,"close":1793,"change":1794,"percent_change":337,"volume":1795,"transactions":9,"vwap":1793},"2025-07-01",30.26,30.19,30.247,-0.026,4700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1799,"change":1801,"percent_change":1802,"volume":682,"transactions":9,"vwap":1799},"2025-06-30",30.12,30.273,30.1,0.193,0.64,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":771,"percent_change":877,"volume":600,"transactions":9,"vwap":1807},"2025-06-27",30.44,29.69,30.08,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-06-26",29.77,29.94,0.256,0.86,4000,{"date":1816,"open":1806,"high":1817,"low":1818,"close":1819,"change":1232,"percent_change":183,"volume":794,"transactions":9,"vwap":1819},"2025-06-25",29.76,29.64,29.684,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":110,"volume":878,"transactions":9,"vwap":1824},"2025-06-24",29.7,29.74,29.72,0.332,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":59,"volume":756,"transactions":9,"vwap":1829},"2025-06-23",29.23,29.388,29.1,0.263,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":305,"volume":1839,"transactions":9,"vwap":1837},"2025-06-20",29.27,29.302,29.07,29.125,-0.073,7700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1045,"percent_change":836,"volume":1240,"transactions":9,"vwap":1845},"2025-06-18",29.267,29.45,29.181,29.198,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-06-17",29.351,29.37,29.21,29.22,-0.206,-0.7,3300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1813,"volume":1854,"transactions":9,"vwap":1860},"2025-06-16",29.46,29.502,29.39,29.426,0.251,{"date":1863,"open":1851,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1759,"transactions":9,"vwap":1865},"2025-06-13",29.371,29.175,-0.288,-0.98,{"date":1869,"open":1857,"high":1870,"low":1859,"close":1870,"change":394,"percent_change":1871,"volume":716,"transactions":9,"vwap":1870},"2025-06-12",29.463,0.31,{"date":1873,"open":1874,"high":1875,"low":1834,"close":1876,"change":1877,"percent_change":1007,"volume":1878,"transactions":9,"vwap":1876},"2025-06-11",29.49,29.53,29.373,-0.044,5100,{"date":1880,"open":1881,"high":1857,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-06-10",29.33,29.32,29.417,0.081,0.28,8900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":940,"percent_change":363,"volume":1215,"transactions":9,"vwap":1892},"2025-06-09",29.28,29.38,29.26,29.336,{"date":1894,"open":1889,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-06-06",29.34,29.24,29.324,0.311,1.07,9100,{"date":1902,"open":1903,"high":1828,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-06-05",29.11,29.01,29.013,-0.148,-0.51,4500,{"date":1910,"open":1896,"high":1896,"low":1911,"close":1912,"change":1913,"percent_change":-6,"volume":922,"transactions":9,"vwap":1912},"2025-06-04",29.16,29.161,-0.001,{"date":1915,"open":1830,"high":1916,"low":1917,"close":1918,"change":1204,"percent_change":877,"volume":1919,"transactions":9,"vwap":1918},"2025-06-03",29.19,29.09,29.162,6400,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":981,"percent_change":515,"volume":1925,"transactions":9,"vwap":1924},"2025-06-02",28.82,29.030001,29.025,8500,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1356,"percent_change":1322,"volume":962,"transactions":9,"vwap":1929},"2025-05-30",28.84,28.958,28.72,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1138,"volume":858,"transactions":9,"vwap":1936},"2025-05-29",28.89,28.95,28.87,28.9,0.048,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-05-28",28.98,29,28.83,28.852,-0.115,-0.4,10700,{"date":1948,"open":1922,"high":1923,"low":1922,"close":1949,"change":1950,"percent_change":1951,"volume":1163,"transactions":9,"vwap":1949},"2025-05-27",28.967,0.356,1.24,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1944,"percent_change":1945,"volume":1958,"transactions":9,"vwap":1957},"2025-05-23",28.587,28.69,28.51,28.611,6600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1329,"percent_change":1155,"volume":1163,"transactions":9,"vwap":1964},"2025-05-22",28.77,28.78,28.691,28.726,{"date":1966,"open":1967,"high":1836,"low":1968,"close":1968,"change":275,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-05-21",28.93,28.74,-0.96,13700,{"date":1972,"open":1973,"high":1974,"low":1940,"close":1975,"change":1976,"percent_change":1162,"volume":1977,"transactions":9,"vwap":1975},"2025-05-20",29.048,29.119,29.02,-0.109,29800,{"date":1979,"open":1836,"high":1980,"low":1923,"close":1981,"change":1316,"percent_change":224,"volume":1982,"transactions":9,"vwap":1981},"2025-05-19",29.14,29.129,27600,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-05-16",28.88,29.108,0.164,0.57,34100,{"date":1991,"open":1928,"high":1940,"low":1992,"close":1993,"change":1782,"percent_change":115,"volume":1994,"transactions":9,"vwap":1993},"2025-05-15",28.66,28.944,605000,{"date":1996,"open":1997,"high":1933,"low":1998,"close":1999,"change":2000,"percent_change":737,"volume":1795,"transactions":9,"vwap":1999},"2025-05-14",28.801,28.8,28.873,0.024,{"date":2002,"open":1922,"high":1936,"low":1998,"close":2003,"change":1680,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-05-13",28.849,0.63,6000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2009},"2025-05-12",28.6,28.668,28.54,0.495,1.76,5000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":312,"volume":2021,"transactions":9,"vwap":2019},"2025-05-09",28.2,28.21,28.15,28.173,-0.037,6200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2017,"change":1592,"percent_change":135,"volume":2027,"transactions":9,"vwap":2017},"2025-05-08",28.11,28.58,28.030001,9000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1379,"percent_change":394,"volume":1878,"transactions":9,"vwap":2033},"2025-05-07",28.1,28.19,27.97,28.121,{"date":2035,"open":2030,"high":2018,"low":2036,"close":2037,"change":200,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-05-06",28.049999,28.094999,-0.35,10600,{"date":2041,"open":2018,"high":2042,"low":2018,"close":2043,"change":1418,"percent_change":1945,"volume":2044,"transactions":9,"vwap":2043},"2025-05-05",28.27,28.195,15700,{"date":2046,"open":2016,"high":2047,"low":2016,"close":2048,"change":2049,"percent_change":31,"volume":2050,"transactions":9,"vwap":2048},"2025-05-02",28.37,28.308,0.205,13900,{"date":2052,"open":2018,"high":2017,"low":2053,"close":2053,"change":743,"percent_change":809,"volume":2054,"transactions":9,"vwap":2053},"2025-05-01",28.103,806300,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":649,"percent_change":1402,"volume":627,"transactions":9,"vwap":2058},"2025-04-30",27.809,28.02,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":1290,"percent_change":1322,"volume":878,"transactions":9,"vwap":2062},"2025-04-29",27.91,27.975,27.87,{"date":2065,"open":2061,"high":2066,"low":2067,"close":2066,"change":940,"percent_change":363,"volume":748,"transactions":9,"vwap":2066},"2025-04-28",27.919,27.77,{"date":2069,"open":2067,"high":2070,"low":2067,"close":2070,"change":2071,"percent_change":421,"volume":1854,"transactions":9,"vwap":2070},"2025-04-25",27.907,0.062,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":1402,"percent_change":479,"volume":1233,"transactions":9,"vwap":2076},"2025-04-24",27.715,27.85,27.845,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":599,"percent_change":45,"volume":1252,"transactions":9,"vwap":2082},"2025-04-23",27.73,27.92,27.61,27.685,{"date":173,"open":169,"high":2084,"low":169,"close":2085,"change":1138,"percent_change":260,"volume":922,"transactions":9,"vwap":2085},27.565,27.55]