[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNW":3,"homepage-market-summary":26,"stock-historical-JUNW":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JUNW","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 Buffer20 Jun 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":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},35.09,35.095,35.14,35.02,34.96,0.13,0.37,25244.9415,36.09,32.639,48295.74649782,71,838,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},28.57,35945,13119936.624455,22.24,"2025-04-22",[178,181,191,200,209,219,227,235,243,252,261,271,280,291,300,311,319,327,336,345,354,365,371,381,389,399,409,419,426,433,439,446,455,463,470,480,485,491,497,506,514,523,531,537,547,555,563,574,583,592,598,607,616,627,635,644,652,658,664,673,679,684,689,693,697,701,708,714,721,728,732,737,744,750,755,761,768,774,778,787,793,799,804,811,815,820,825,831,835,839,844,849,853,856,859,861,864,868,872,875,878,882,885,888,891,893,896,900,902,904,907,909,913,916,921,924,926,929,932,934,939,943,946,952,956,964,970,977,983,991,995,1000,1004,1009,1013,1018,1023,1028,1033,1037,1043,1047,1052,1058,1065,1070,1075,1079,1083,1090,1097,1101,1107,1114,1118,1123,1128,1133,1137,1141,1147,1152,1155,1160,1163,1169,1173,1176,1180,1187,1190,1193,1197,1200,1203,1209,1214,1218,1222,1225,1228,1232,1236,1241,1247,1250,1252,1258,1262,1265,1268,1271,1277,1281,1284,1289,1293,1297,1302,1306,1309,1313,1318,1325,1330,1334,1339,1344,1347,1355,1359,1363,1368,1372,1379,1387,1393,1398,1402,1409,1413,1417,1422,1426,1431,1436,1439,1443,1447,1453,1460,1463,1469,1473,1478,1483,1487,1491,1494,1498,1503,1510,1515,1521,1524,1529,1532,1536,1540,1545,1548,1551,1553,1556,1561,1564,1570,1573,1576,1580,1583,1585,1591,1593,1596,1600,1605,1611,1614,1619,1625,1632,1637,1643,1648,1652,1656,1662,1665,1670,1674,1679,1683,1688,1694,1698,1702,1706,1710,1716,1722,1729,1735,1739,1746,1750,1757,1761,1765,1771,1774,1777,1781,1786,1790,1796,1802,1807,1811,1816,1822,1827,1832,1837,1842,1848,1853,1857,1862,1866,1872,1878,1885,1892,1898,1904,1910,1917,1923,1929,1935,1941,1946,1951,1957,1962,1966,1971,1978,1984,1989,1997,2005,2012,2019,2024,2030,2038,2041,2046,2052,2058,2064,2071,2076,2082,2089,2097,2101,2108,2114,2119,2126,2133,2140],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},140,35.0543,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",34.89,35,34.87,0.08,0.23,41268.7943,126,34.9156,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":24,"vwap":199},"2026-09-30",35.0193,35.05,34.88,-0.08,-0.23,96377.7972,34.9741,{"date":201,"open":202,"high":202,"low":203,"close":17,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",34.98,34.8836,0.0149,0.04,15669.2212,86,34.9566,{"date":210,"open":184,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",35.04,34.9311,34.9451,-0.1199,-0.34,13846.5825,83,34.9898,{"date":220,"open":184,"high":13,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":207,"vwap":226},"2026-09-25",34.95,35.065,0.105,0.3,18325.8765,35.0264,{"date":228,"open":229,"high":211,"low":183,"close":17,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",34.93,-0.0154,-0.04,23783.5825,99,34.9474,{"date":236,"open":16,"high":194,"low":221,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",34.9754,-0.0946,-0.27,19864.5825,84,34.9909,{"date":244,"open":245,"high":15,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",35.03,35.07,-0.0229,-0.07,17556.5825,94,35.0907,{"date":253,"open":229,"high":254,"low":229,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",35.1095,35.0929,0.2401,0.69,23508.041,102,35.0122,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":103,"volume":268,"transactions":269,"vwap":270},"2026-09-18",34.835,34.9,34.74,34.8528,0.0198,22493.9625,150,34.8084,{"date":272,"open":273,"high":195,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":179,"vwap":279},"2026-09-17",34.7935,34.76,34.833,0.1631,0.47,26005.5825,34.8226,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",34.72,34.82,34.56,34.6699,-0.0502,-0.14,20055.8191,118,34.7401,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":259,"vwap":299},"2026-09-15",34.78,34.7,34.7201,-0.0996,-0.29,15327.2481,34.7429,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",34.8063,34.86,34.73,34.8197,-0.0703,-0.2,68661.0237,124,34.824,{"date":312,"open":313,"high":314,"low":185,"close":183,"change":315,"percent_change":123,"volume":316,"transactions":317,"vwap":318},"2026-09-11",34.905,34.94,0.14,22425.0237,123,34.9098,{"date":320,"open":321,"high":321,"low":294,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":309,"vwap":326},"2026-09-10",34.85,34.75,-0.0902,-0.26,32272.0237,34.7494,{"date":328,"open":185,"high":329,"low":330,"close":331,"change":332,"percent_change":215,"volume":333,"transactions":334,"vwap":335},"2026-09-09",34.9159,34.79,34.8402,-0.1198,12184.0237,76,34.8544,{"date":337,"open":338,"high":339,"low":183,"close":17,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",34.8901,34.97,-0.045,-0.13,65603.3374,194,34.9172,{"date":346,"open":347,"high":347,"low":202,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",35.08,35.005,-0.115,-0.33,15619.3374,85,35.0104,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",34.9999,35.21,34.9101,35.12,0.235,0.67,37259.3374,117,35.0318,{"date":366,"open":283,"high":229,"low":283,"close":367,"change":368,"percent_change":224,"volume":369,"transactions":352,"vwap":370},"2026-09-02",34.885,0.1048,15687.3374,34.8909,{"date":372,"open":373,"high":185,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",34.81,34.7303,34.7802,-0.1998,-0.57,27976.4834,107,34.8255,{"date":382,"open":383,"high":202,"low":321,"close":202,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",34.92,0.035,0.1,8596.5424,69,34.8922,{"date":390,"open":391,"high":392,"low":264,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",35.0019,35.055,34.945,-0.0299,-0.09,44912.5154,103,34.937,{"date":400,"open":393,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",35.01,34.9373,34.9749,0.0521,0.15,23362.5424,72,34.9717,{"date":410,"open":303,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",34.9444,34.8201,34.9228,0.0628,0.18,27250.5424,74,34.8727,{"date":420,"open":421,"high":264,"low":422,"close":303,"change":384,"percent_change":385,"volume":423,"transactions":424,"vwap":425},"2026-08-25",34.83,34.8101,27999.8977,91,34.8533,{"date":427,"open":274,"high":195,"low":274,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":424,"vwap":432},"2026-08-24",34.825,0.005,0.01,17136.7282,34.826,{"date":434,"open":373,"high":229,"low":373,"close":283,"change":103,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",0.17,18399.6553,141,34.8788,{"date":440,"open":183,"high":441,"low":274,"close":274,"change":287,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",34.9097,-0.4,16266.0982,79,34.8592,{"date":447,"open":339,"high":448,"low":449,"close":264,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",34.9933,34.8601,0.07,0.2,25639.8321,130,34.9326,{"date":456,"open":183,"high":457,"low":283,"close":421,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",34.9327,-0.1452,-0.42,37550.8321,193,34.906,{"date":464,"open":202,"high":246,"low":314,"close":465,"change":466,"percent_change":287,"volume":467,"transactions":468,"vwap":469},"2026-08-17",34.9752,-0.0499,11602.8321,87,35.001,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":108,"volume":477,"transactions":478,"vwap":479},"2026-08-14",35.0979,35.11,34.9801,35.0251,-0.0049,18403.0641,62,35.0473,{"date":481,"open":229,"high":246,"low":229,"close":245,"change":482,"percent_change":138,"volume":483,"transactions":241,"vwap":484},"2026-08-13",0.11,19775.8321,35.0269,{"date":486,"open":184,"high":401,"low":264,"close":383,"change":487,"percent_change":205,"volume":488,"transactions":489,"vwap":490},"2026-08-12",0.015,21001.2704,92,34.955,{"date":492,"open":314,"high":339,"low":303,"close":313,"change":493,"percent_change":395,"volume":494,"transactions":495,"vwap":496},"2026-08-11",-0.0319,20569.2704,154,34.9191,{"date":498,"open":499,"high":401,"low":500,"close":501,"change":502,"percent_change":430,"volume":503,"transactions":504,"vwap":505},"2026-08-10",34.965,34.91,34.9369,0.0021,27697.4543,136,34.9583,{"date":507,"open":184,"high":184,"low":303,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",34.9348,0.1148,0.33,26471.2704,105,34.9397,{"date":515,"open":516,"high":500,"low":517,"close":283,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",34.875,34.815,-0.0889,-0.25,32539.2704,148,34.864,{"date":524,"open":195,"high":202,"low":185,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",34.9089,0.0055,0.02,27361.2704,97,34.9143,{"date":532,"open":322,"high":17,"low":322,"close":533,"change":534,"percent_change":34,"volume":535,"transactions":504,"vwap":536},"2026-08-04",34.9034,0.2543,28409.6704,34.8282,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",34.59,34.6825,34.6491,0.1891,0.55,20785.2704,109,34.6419,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":148,"volume":552,"transactions":553,"vwap":554},"2026-07-31",34.23,34.46,0.12,147369.2704,231,34.4207,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":118,"percent_change":34,"volume":561,"transactions":529,"vwap":562},"2026-07-30",34.19,34.43,34.13,34.34,65744.2474,34.2929,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",34.221,34.31,34.08,34.09,-0.218,-0.64,17820.2704,114,34.1961,{"date":575,"open":557,"high":576,"low":557,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",34.35,34.308,0.088,0.26,24198.0133,119,34.2931,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":231,"volume":589,"transactions":590,"vwap":591},"2026-07-27",34.355,34.18,34.22,-0.0143,22029.2704,139,34.2388,{"date":593,"open":587,"high":560,"low":586,"close":594,"change":595,"percent_change":18,"volume":596,"transactions":289,"vwap":597},"2026-07-24",34.2343,0.0443,19277.8861,34.2955,{"date":599,"open":600,"high":600,"low":601,"close":557,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",34.255,34.14,-0.21,-0.61,28719.2704,205,34.1947,{"date":608,"open":609,"high":550,"low":610,"close":611,"change":430,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",34.435,34.3487,34.4,0.03,47375.2704,214,34.4326,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",34.3483,34.45,34.33,34.39,0.0987,0.29,30191.2704,137,34.4099,{"date":628,"open":620,"high":629,"low":559,"close":630,"change":631,"percent_change":341,"volume":632,"transactions":633,"vwap":634},"2026-07-20",34.4499,34.2913,-0.0437,32890.2704,181,34.3583,{"date":636,"open":549,"high":637,"low":549,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-17",34.41,34.335,-0.105,-0.3,12285.2704,116,34.3605,{"date":645,"open":646,"high":647,"low":637,"close":648,"change":196,"percent_change":197,"volume":649,"transactions":650,"vwap":651},"2026-07-16",34.4804,34.55,34.44,18889.2704,81,34.4845,{"date":653,"open":654,"high":647,"low":550,"close":654,"change":103,"percent_change":435,"volume":655,"transactions":656,"vwap":657},"2026-07-15",34.52,16001.299955,113,34.5163,{"date":659,"open":660,"high":661,"low":662,"close":550,"change":186,"percent_change":187,"volume":663,"transactions":179,"vwap":619},"2026-07-14",34.305,34.51,34.11,31271.2704,{"date":665,"open":666,"high":654,"low":638,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-13",34.4816,34.38,-0.11,-0.32,27326.2704,237,34.4145,{"date":674,"open":675,"high":284,"low":675,"close":676,"change":677,"percent_change":579,"volume":678,"transactions":9,"vwap":676},"2026-07-10",34.425,34.49,0.09,41800,{"date":680,"open":681,"high":682,"low":681,"close":611,"change":482,"percent_change":138,"volume":683,"transactions":9,"vwap":611},"2026-07-09",34.16,34.48,42700,{"date":685,"open":560,"high":576,"low":557,"close":686,"change":687,"percent_change":395,"volume":688,"transactions":9,"vwap":686},"2026-07-08",34.29,-0.03,23700,{"date":690,"open":576,"high":611,"low":686,"close":691,"change":668,"percent_change":669,"volume":692,"transactions":9,"vwap":691},"2026-07-07",34.32,128300,{"date":694,"open":558,"high":682,"low":695,"close":558,"change":551,"percent_change":148,"volume":696,"transactions":9,"vwap":558},"2026-07-06",34.36,30900,{"date":698,"open":637,"high":648,"low":557,"close":566,"change":699,"percent_change":248,"volume":700,"transactions":9,"vwap":566},"2026-07-02",-0.025,29500,{"date":702,"open":703,"high":21,"low":704,"close":638,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":638},"2026-07-01",34.37,34.27,-0.055,-0.16,66100,{"date":709,"open":710,"high":621,"low":711,"close":621,"change":405,"percent_change":712,"volume":713,"transactions":9,"vwap":621},"2026-06-30",34.26,34.25,0.44,46600,{"date":715,"open":557,"high":710,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-29",34.07,34.24,0.155,0.45,77000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":487,"percent_change":205,"volume":727,"transactions":9,"vwap":726},"2026-06-26",33.99,34.15,33.95,34.084999,42200,{"date":729,"open":662,"high":730,"low":723,"close":716,"change":527,"percent_change":103,"volume":731,"transactions":9,"vwap":716},"2026-06-25",34.17,57900,{"date":733,"open":724,"high":557,"low":734,"close":735,"change":687,"percent_change":395,"volume":736,"transactions":9,"vwap":735},"2026-06-24",34.040001,34.049999,67500,{"date":738,"open":735,"high":739,"low":740,"close":741,"change":307,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-23",34.2,33.995,34.080002,-0.58,38200,{"date":745,"open":619,"high":619,"low":587,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-22",34.28,-0.06,-0.17,59500,{"date":751,"open":686,"high":560,"low":587,"close":560,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":560},"2026-06-18",0.195,0.57,74100,{"date":756,"open":550,"high":550,"low":601,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",34.145,-0.224,-0.65,79200,{"date":762,"open":611,"high":763,"low":560,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-16",34.47,34.369,-0.033,-0.1,53600,{"date":769,"open":686,"high":763,"low":686,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",34.402,0.202,0.59,117500,{"date":775,"open":549,"high":549,"low":716,"close":739,"change":776,"percent_change":118,"volume":777,"transactions":9,"vwap":739},"2026-06-12",0.085,77700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",33.89,34.135,33.801,34.115,0.271,0.8,23400,{"date":788,"open":724,"high":724,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-10",33.844,-0.206,-0.6,63600,{"date":794,"open":795,"high":704,"low":796,"close":735,"change":747,"percent_change":797,"volume":798,"transactions":9,"vwap":735},"2026-06-09",34.21,33.8,-0.18,266400,{"date":800,"open":739,"high":549,"low":662,"close":662,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":662},"2026-06-08",0.016,0.05,21500,{"date":805,"open":703,"high":703,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",34.0099983,34.094002,-0.396,-1.15,103400,{"date":812,"open":686,"high":813,"low":686,"close":676,"change":802,"percent_change":405,"volume":814,"transactions":9,"vwap":676},"2026-06-04",34.5,38500,{"date":816,"open":539,"high":539,"low":695,"close":648,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":648},"2026-06-03",-0.065,-0.19,6875100,{"date":821,"open":822,"high":822,"low":648,"close":823,"change":487,"percent_change":205,"volume":824,"transactions":9,"vwap":823},"2026-06-02",34.63,34.505,67600,{"date":826,"open":827,"high":828,"low":829,"close":676,"change":450,"percent_change":451,"volume":830,"transactions":9,"vwap":676},"2026-06-01",34.42,34.54,33,889700,{"date":832,"open":676,"high":833,"low":560,"close":827,"change":487,"percent_change":205,"volume":834,"transactions":9,"vwap":827},"2026-05-29",34.64,218100,{"date":836,"open":813,"high":813,"low":576,"close":837,"change":527,"percent_change":103,"volume":838,"transactions":9,"vwap":837},"2026-05-28",34.405,195300,{"date":840,"open":550,"high":550,"low":695,"close":841,"change":842,"percent_change":766,"volume":843,"transactions":9,"vwap":841},"2026-05-27",34.385,-0.035,17300,{"date":845,"open":846,"high":846,"low":621,"close":827,"change":847,"percent_change":450,"volume":848,"transactions":9,"vwap":827},"2026-05-26",34.6,0.025,13500,{"date":850,"open":321,"high":321,"low":851,"close":851,"change":430,"percent_change":612,"volume":852,"transactions":9,"vwap":851},"2026-05-22",34.395,5300,{"date":854,"open":763,"high":763,"low":576,"close":841,"change":847,"percent_change":450,"volume":855,"transactions":9,"vwap":841},"2026-05-21",45000,{"date":857,"open":550,"high":550,"low":576,"close":695,"change":858,"percent_change":858,"volume":170,"transactions":9,"vwap":695},"2026-05-20",0,{"date":860,"open":585,"high":667,"low":585,"close":695,"change":858,"percent_change":858,"volume":852,"transactions":9,"vwap":695},"2026-05-19",{"date":862,"open":691,"high":695,"low":691,"close":695,"change":429,"percent_change":430,"volume":863,"transactions":9,"vwap":695},"2026-05-18",1500,{"date":865,"open":866,"high":637,"low":620,"close":585,"change":108,"percent_change":687,"volume":867,"transactions":9,"vwap":585},"2026-05-15",34.338,1600,{"date":869,"open":576,"high":851,"low":566,"close":870,"change":487,"percent_change":205,"volume":871,"transactions":9,"vwap":870},"2026-05-14",34.365,900,{"date":873,"open":691,"high":621,"low":691,"close":576,"change":429,"percent_change":430,"volume":874,"transactions":9,"vwap":576},"2026-05-13",600,{"date":876,"open":746,"high":877,"low":746,"close":877,"change":429,"percent_change":430,"volume":867,"transactions":9,"vwap":877},"2026-05-12",34.345,{"date":879,"open":880,"high":560,"low":880,"close":560,"change":858,"percent_change":858,"volume":881,"transactions":9,"vwap":560},"2026-05-11",34.3,400,{"date":883,"open":621,"high":621,"low":560,"close":560,"change":527,"percent_change":103,"volume":884,"transactions":9,"vwap":560},"2026-05-08",1200,{"date":886,"open":691,"high":691,"low":691,"close":691,"change":429,"percent_change":430,"volume":887,"transactions":9,"vwap":691},"2026-05-07",500,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":384,"percent_change":385,"volume":858,"transactions":9,"vwap":890},"2026-05-06",34.315,{"date":892,"open":686,"high":880,"low":710,"close":746,"change":527,"percent_change":103,"volume":852,"transactions":9,"vwap":746},"2026-05-05",{"date":894,"open":549,"high":710,"low":549,"close":710,"change":895,"percent_change":231,"volume":887,"transactions":9,"vwap":710},"2026-05-04",-0.015,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":384,"percent_change":385,"volume":899,"transactions":9,"vwap":898},"2026-05-01",34.275,100,{"date":901,"open":717,"high":717,"low":717,"close":717,"change":612,"percent_change":677,"volume":858,"transactions":9,"vwap":717},"2026-04-30",{"date":903,"open":586,"high":795,"low":586,"close":795,"change":895,"percent_change":231,"volume":899,"transactions":9,"vwap":795},"2026-04-29",{"date":905,"open":906,"high":906,"low":906,"close":906,"change":429,"percent_change":430,"volume":899,"transactions":9,"vwap":906},"2026-04-28",34.225,{"date":908,"open":587,"high":587,"low":587,"close":587,"change":205,"percent_change":551,"volume":858,"transactions":9,"vwap":587},"2026-04-27",{"date":910,"open":795,"high":795,"low":911,"close":586,"change":612,"percent_change":677,"volume":912,"transactions":9,"vwap":586},"2026-04-24",34.161,3000,{"date":914,"open":601,"high":724,"low":601,"close":724,"change":915,"percent_change":196,"volume":899,"transactions":9,"vwap":724},"2026-04-23",-0.026,{"date":917,"open":662,"high":918,"low":662,"close":918,"change":919,"percent_change":18,"volume":920,"transactions":9,"vwap":918},"2026-04-22",34.176,0.046,1100,{"date":922,"open":559,"high":559,"low":559,"close":559,"change":923,"percent_change":747,"volume":899,"transactions":9,"vwap":559},"2026-04-21",-0.02,{"date":925,"open":724,"high":724,"low":724,"close":724,"change":895,"percent_change":231,"volume":899,"transactions":9,"vwap":724},"2026-04-20",{"date":927,"open":928,"high":928,"low":928,"close":928,"change":103,"percent_change":415,"volume":899,"transactions":9,"vwap":928},"2026-04-17",34.165,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":487,"percent_change":205,"volume":899,"transactions":9,"vwap":931},"2026-04-16",34.105,{"date":933,"open":568,"high":568,"low":568,"close":568,"change":384,"percent_change":385,"volume":899,"transactions":9,"vwap":568},"2026-04-15",{"date":935,"open":806,"high":568,"low":806,"close":936,"change":937,"percent_change":938,"volume":884,"transactions":9,"vwap":936},"2026-04-14",34.055,0.095,0.28,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":802,"percent_change":405,"volume":867,"transactions":9,"vwap":942},"2026-04-13",33.93,33.96,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":487,"percent_change":205,"volume":899,"transactions":9,"vwap":945},"2026-04-10",33.91,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":186,"percent_change":951,"volume":881,"transactions":9,"vwap":949},"2026-04-09",33.87,33.895,33.86,0.24,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":62,"volume":899,"transactions":9,"vwap":954},"2026-04-08",33.815,0.303,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2026-04-07",33.48,33.512,33.46,-0.018,-0.05,700,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-06",33.53,0.064,0.19,300,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":527,"volume":976,"transactions":9,"vwap":973},"2026-04-02",33.38,33.466,33.34,0.007,2300,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":510,"volume":887,"transactions":9,"vwap":981},"2026-04-01",33.43,33.49,33.459,0.109,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-31",33.2,33.355,33.35,0.408,1.24,5900,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":340,"percent_change":287,"volume":170,"transactions":9,"vwap":994},"2026-03-30",32.99,32.942,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":899,"transactions":9,"vwap":997},"2026-03-27",32.987,-0.226,-0.68,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":759,"volume":899,"transactions":9,"vwap":1002},"2026-03-26",33.213,-0.216,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":187,"volume":899,"transactions":9,"vwap":1007},"2026-03-25",33.39,33.429,0.076,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":818,"volume":899,"transactions":9,"vwap":1011},"2026-03-24",33.353,-0.064,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":133,"volume":899,"transactions":9,"vwap":1016},"2026-03-23",33.42,33.417,0.22,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":999,"volume":881,"transactions":9,"vwap":1021},"2026-03-20",33.36,33.197,-0.227,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":895,"percent_change":231,"volume":1027,"transactions":9,"vwap":1026},"2026-03-19",33.33,33.424,17800,{"date":1029,"open":960,"high":960,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":899,"transactions":9,"vwap":1030},"2026-03-18",33.439,-0.137,-0.41,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":451,"volume":899,"transactions":9,"vwap":1035},"2026-03-17",33.576,0.068,{"date":1038,"open":958,"high":1039,"low":1040,"close":1039,"change":315,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-16",33.508,33.47,0.42,8100,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":818,"volume":899,"transactions":9,"vwap":1045},"2026-03-13",33.368,-0.062,{"date":1048,"open":1015,"high":979,"low":1006,"close":979,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":979},"2026-03-12",-0.143,-0.43,2100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":205,"volume":881,"transactions":9,"vwap":1055},"2026-03-11",33.54,33.573,33.535,0.014,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":231,"volume":1064,"transactions":9,"vwap":1062},"2026-03-10",33.51,33.615,33.559,-0.014,1800,{"date":1066,"open":1067,"high":1055,"low":1067,"close":1055,"change":1068,"percent_change":1069,"volume":912,"transactions":9,"vwap":1055},"2026-03-09",33.3,0.121,0.36,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":899,"transactions":9,"vwap":1072},"2026-03-06",33.452,-0.158,-0.47,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1046,"percent_change":797,"volume":884,"transactions":9,"vwap":1078},"2026-03-05",33.55,33.61,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":510,"volume":899,"transactions":9,"vwap":1081},"2026-03-04",33.672,0.111,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":797,"volume":1089,"transactions":9,"vwap":1087},"2026-03-03",33.44,33.6,33.561,-0.059,3300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":668,"volume":1096,"transactions":9,"vwap":1094},"2026-03-02",33.64,33.662,33.62,-0.038,2500,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1046,"percent_change":797,"volume":969,"transactions":9,"vwap":1100},"2026-02-27",33.635,33.658,{"date":1102,"open":1103,"high":1104,"low":1094,"close":1104,"change":1105,"percent_change":802,"volume":1106,"transactions":9,"vwap":1104},"2026-02-26",33.63,33.72,0.017,3500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":874,"transactions":9,"vwap":1110},"2026-02-25",33.7,33.703,33.66,0.072,0.21,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1036,"percent_change":451,"volume":887,"transactions":9,"vwap":1117},"2026-02-24",33.59,33.631,{"date":1119,"open":966,"high":1120,"low":1060,"close":1120,"change":1121,"percent_change":197,"volume":1122,"transactions":9,"vwap":1120},"2026-02-23",33.563,-0.079,8600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":968,"volume":920,"transactions":9,"vwap":1126},"2026-02-20",33.5,33.642,0.063,{"date":1129,"open":1077,"high":1130,"low":1077,"close":1130,"change":231,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-02-19",33.579,-0.12,68700,{"date":1134,"open":1078,"high":1135,"low":1077,"close":1135,"change":1136,"percent_change":405,"volume":170,"transactions":9,"vwap":1135},"2026-02-18",33.619,0.051,{"date":1138,"open":980,"high":1139,"low":980,"close":1139,"change":612,"percent_change":677,"volume":1140,"transactions":9,"vwap":1139},"2026-02-17",33.568,9300,{"date":1142,"open":1143,"high":1144,"low":980,"close":1145,"change":430,"percent_change":612,"volume":1146,"transactions":9,"vwap":1145},"2026-02-13",33.511,33.545,33.538,3800,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":215,"volume":887,"transactions":9,"vwap":1150},"2026-02-12",33.705,33.528,-0.114,{"date":1153,"open":1126,"high":1126,"low":1126,"close":1126,"change":1154,"percent_change":430,"volume":899,"transactions":9,"vwap":1126},"2026-02-11",0.003,{"date":1156,"open":1103,"high":1157,"low":1103,"close":1158,"change":1159,"percent_change":677,"volume":874,"transactions":9,"vwap":1158},"2026-02-10",33.655,33.639,0.029,{"date":1161,"open":1078,"high":1092,"low":1078,"close":1078,"change":1162,"percent_change":430,"volume":976,"transactions":9,"vwap":1078},"2026-02-09",0.002,{"date":1164,"open":1077,"high":1165,"low":1054,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-06",33.608,0.169,0.51,2800,{"date":1170,"open":979,"high":1171,"low":979,"close":1030,"change":1172,"percent_change":239,"volume":871,"transactions":9,"vwap":1030},"2026-02-05",33.52,-0.089,{"date":1174,"open":960,"high":1150,"low":960,"close":1150,"change":231,"percent_change":1131,"volume":1175,"transactions":9,"vwap":1150},"2026-02-04",2200,{"date":1177,"open":1178,"high":1139,"low":1178,"close":1139,"change":705,"percent_change":706,"volume":1179,"transactions":9,"vwap":1139},"2026-02-03",33.56,1700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":967,"percent_change":968,"volume":1186,"transactions":9,"vwap":1185},"2026-02-02",33.582,33.625,33.581,33.623,18000,{"date":1188,"open":1116,"high":1116,"low":966,"close":1062,"change":1189,"percent_change":103,"volume":1051,"transactions":9,"vwap":1062},"2026-01-30",0.019,{"date":1191,"open":1054,"high":1054,"low":1060,"close":1054,"change":231,"percent_change":1131,"volume":1192,"transactions":9,"vwap":1054},"2026-01-29",3200,{"date":1194,"open":1116,"high":1116,"low":1195,"close":1195,"change":961,"percent_change":962,"volume":1196,"transactions":9,"vwap":1195},"2026-01-28",33.58,3600,{"date":1198,"open":1178,"high":1199,"low":1077,"close":1199,"change":1159,"percent_change":677,"volume":1175,"transactions":9,"vwap":1199},"2026-01-27",33.598,{"date":1201,"open":1077,"high":1195,"low":1054,"close":1202,"change":527,"percent_change":103,"volume":1175,"transactions":9,"vwap":1202},"2026-01-26",33.569,{"date":1204,"open":1020,"high":1205,"low":1020,"close":1206,"change":1207,"percent_change":527,"volume":1208,"transactions":9,"vwap":1206},"2026-01-23",33.554,33.549,0.006,2000,{"date":1210,"open":980,"high":1178,"low":980,"close":1211,"change":1212,"percent_change":18,"volume":1213,"transactions":9,"vwap":1211},"2026-01-22",33.543,0.044,5200,{"date":1215,"open":1085,"high":1216,"low":1085,"close":1216,"change":1217,"percent_change":1069,"volume":920,"transactions":9,"vwap":1216},"2026-01-21",33.499,0.119,{"date":1219,"open":979,"high":979,"low":972,"close":972,"change":1220,"percent_change":1221,"volume":881,"transactions":9,"vwap":972},"2026-01-20",-0.153,-0.46,{"date":1223,"open":1056,"high":1056,"low":1224,"close":1224,"change":429,"percent_change":430,"volume":887,"transactions":9,"vwap":1224},"2026-01-16",33.533,{"date":1226,"open":1125,"high":1150,"low":1125,"close":1150,"change":802,"percent_change":405,"volume":1227,"transactions":9,"vwap":1150},"2026-01-15",1400,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":340,"percent_change":341,"volume":1231,"transactions":9,"vwap":1230},"2026-01-14",33.478,200,{"date":1233,"open":1178,"high":1178,"low":1234,"close":1234,"change":1235,"percent_change":687,"volume":969,"transactions":9,"vwap":1234},"2026-01-13",33.523,-0.011,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1162,"percent_change":430,"volume":863,"transactions":9,"vwap":1240},"2026-01-12",33.541,33.505,33.534,{"date":1242,"open":980,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":187,"volume":1246,"transactions":9,"vwap":1243},"2026-01-09",33.532,33.455,0.077,3400,{"date":1248,"open":966,"high":966,"low":1244,"close":1244,"change":1249,"percent_change":248,"volume":1231,"transactions":9,"vwap":1244},"2026-01-08",-0.023,{"date":1251,"open":960,"high":966,"low":972,"close":1230,"change":1207,"percent_change":527,"volume":867,"transactions":9,"vwap":1230},"2026-01-07",{"date":1253,"open":979,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":551,"volume":1257,"transactions":9,"vwap":1254},"2026-01-06",33.472,33.413,0.041,4100,{"date":1259,"open":979,"high":1260,"low":1015,"close":1261,"change":1136,"percent_change":405,"volume":874,"transactions":9,"vwap":1261},"2026-01-05",33.45,33.431,{"date":1263,"open":979,"high":979,"low":974,"close":972,"change":1264,"percent_change":923,"volume":1257,"transactions":9,"vwap":972},"2026-01-02",-0.008,{"date":1266,"open":979,"high":979,"low":1267,"close":1267,"change":231,"percent_change":1131,"volume":874,"transactions":9,"vwap":1267},"2025-12-31",33.388,{"date":1269,"open":979,"high":979,"low":1270,"close":1270,"change":430,"percent_change":612,"volume":1179,"transactions":9,"vwap":1270},"2025-12-30",33.428,{"date":1272,"open":972,"high":1273,"low":972,"close":1274,"change":1275,"percent_change":612,"volume":1276,"transactions":9,"vwap":1274},"2025-12-29",33.425,33.418,0.009,2600,{"date":1278,"open":1279,"high":979,"low":1006,"close":1280,"change":429,"percent_change":430,"volume":874,"transactions":9,"vwap":1280},"2025-12-26",33.423,33.409,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":527,"percent_change":103,"volume":899,"transactions":9,"vwap":1283},"2025-12-24",33.404,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":612,"volume":1064,"transactions":9,"vwap":1287},"2025-12-23",33.374,33.384,0.011,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1113,"volume":1231,"transactions":9,"vwap":1291},"2025-12-22",33.373,0.069,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":623,"volume":858,"transactions":9,"vwap":1295},"2025-12-19",33.304,0.096,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":415,"volume":874,"transactions":9,"vwap":1300},"2025-12-18",33.21,33.208,0.059,{"date":1303,"open":1304,"high":1299,"low":1305,"close":1305,"change":1012,"percent_change":818,"volume":1051,"transactions":9,"vwap":1305},"2025-12-17",33.19,33.149,{"date":1307,"open":1299,"high":1002,"low":1299,"close":1002,"change":1308,"percent_change":923,"volume":969,"transactions":9,"vwap":1002},"2025-12-16",-0.005,{"date":1310,"open":1311,"high":1311,"low":1304,"close":1312,"change":487,"percent_change":802,"volume":1208,"transactions":9,"vwap":1312},"2025-12-15",33.23,33.218,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":797,"volume":1231,"transactions":9,"vwap":1316},"2025-12-12",33.315,33.203,-0.061,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":435,"volume":1324,"transactions":9,"vwap":1322},"2025-12-11",33.22,33.265,33.264,0.055,800,{"date":1326,"open":1327,"high":1311,"low":1328,"close":1329,"change":847,"percent_change":186,"volume":1146,"transactions":9,"vwap":1329},"2025-12-10",33.16,33.15,33.209,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":429,"percent_change":527,"volume":1231,"transactions":9,"vwap":1333},"2025-12-09",33.183,33.184,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":1338},"2025-12-08",33.237,33.17,33.179,{"date":1340,"open":1341,"high":1021,"low":1337,"close":1021,"change":1342,"percent_change":385,"volume":1343,"transactions":9,"vwap":1021},"2025-12-05",33.18,0.034,3100,{"date":1345,"open":1305,"high":1346,"low":1305,"close":1346,"change":801,"percent_change":802,"volume":969,"transactions":9,"vwap":1346},"2025-12-04",33.163,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":450,"volume":1354,"transactions":9,"vwap":1352},"2025-12-03",33.13,33.159,33.12,33.147,0.024,5000,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1057,"percent_change":205,"volume":871,"transactions":9,"vwap":1358},"2025-12-02",33.09,33.123,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1353,"percent_change":450,"volume":871,"transactions":9,"vwap":1362},"2025-12-01",33.060001,33.109,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":801,"percent_change":802,"volume":1227,"transactions":9,"vwap":1367},"2025-11-28",33.07,33.112,33.084999,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1323,"percent_change":435,"volume":1064,"transactions":9,"vwap":1371},"2025-11-26",33.02,33.069,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":1017,"volume":1378,"transactions":9,"vwap":1375},"2025-11-25",32.92,33.014,32.91,0.073,1300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1382},"2025-11-24",32.88,32.941,32.87,0.176,0.54,4800,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":938,"volume":1179,"transactions":9,"vwap":1391},"2025-11-21",32.64,32.84,32.765,0.092,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":459,"volume":1324,"transactions":9,"vwap":1396},"2025-11-20",32.89,32.673,-0.139,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":847,"percent_change":186,"volume":969,"transactions":9,"vwap":1401},"2025-11-19",32.76,32.812,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":706,"volume":1408,"transactions":9,"vwap":1406},"2025-11-18",32.69,32.85,32.787,-0.053,4900,{"date":1410,"open":1390,"high":1390,"low":1411,"close":1390,"change":1412,"percent_change":324,"volume":969,"transactions":9,"vwap":1390},"2025-11-17",32.82,-0.084,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":677,"volume":899,"transactions":9,"vwap":1415},"2025-11-14",32.924,0.031,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":899,"transactions":9,"vwap":1419},"2025-11-13",32.893,-0.15,-0.45,{"date":1423,"open":1424,"high":1424,"low":993,"close":1425,"change":1189,"percent_change":103,"volume":874,"transactions":9,"vwap":1425},"2025-11-12",33.049999,33.042999,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":923,"volume":969,"transactions":9,"vwap":1429},"2025-11-11",32.98,33.023998,-0.006,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1217,"percent_change":1069,"volume":1179,"transactions":9,"vwap":1434},"2025-11-10",33.0040016,33.029999,32.971,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1342,"percent_change":385,"volume":899,"transactions":9,"vwap":1438},"2025-11-07",32.911,{"date":1440,"open":1381,"high":1441,"low":1442,"close":1442,"change":1412,"percent_change":519,"volume":871,"transactions":9,"vwap":1442},"2025-11-06",32.93,32.877,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":967,"percent_change":968,"volume":887,"transactions":9,"vwap":1446},"2025-11-05",32.937,32.961,{"date":1448,"open":1449,"high":1450,"low":1381,"close":1451,"change":1452,"percent_change":307,"volume":912,"transactions":9,"vwap":1451},"2025-11-04",32.915,32.955,32.897,-0.066,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":962,"volume":1459,"transactions":9,"vwap":1457},"2025-11-03",32.95,32.991,32.963,-0.017,4500,{"date":1461,"open":829,"high":829,"low":1462,"close":1428,"change":1288,"percent_change":612,"volume":1168,"transactions":9,"vwap":1428},"2025-10-31",32.94,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":706,"volume":920,"transactions":9,"vwap":1467},"2025-10-30",33.0099983,33.021999,32.969,-0.054,{"date":1470,"open":1357,"high":1357,"low":1471,"close":1472,"change":1249,"percent_change":248,"volume":1106,"transactions":9,"vwap":1472},"2025-10-29",32.97,33.022999,{"date":1474,"open":1370,"high":1475,"low":1370,"close":1476,"change":1477,"percent_change":527,"volume":1324,"transactions":9,"vwap":1476},"2025-10-28",33.051998,33.046001,0.008,{"date":1479,"open":1480,"high":1480,"low":1465,"close":1480,"change":1481,"percent_change":1482,"volume":1089,"transactions":9,"vwap":1480},"2025-10-27",33.037998,0.053,0.16,{"date":1484,"open":1471,"high":1485,"low":1455,"close":1485,"change":1486,"percent_change":315,"volume":1343,"transactions":9,"vwap":1485},"2025-10-24",32.985,0.047,{"date":1488,"open":1395,"high":1489,"low":1395,"close":1489,"change":1490,"percent_change":405,"volume":990,"transactions":9,"vwap":1489},"2025-10-23",32.938,0.049,{"date":1492,"open":1370,"high":1370,"low":1493,"close":1493,"change":915,"percent_change":196,"volume":920,"transactions":9,"vwap":1493},"2025-10-22",32.889,{"date":1495,"open":1496,"high":1496,"low":1449,"close":1449,"change":1288,"percent_change":612,"volume":1497,"transactions":9,"vwap":1449},"2025-10-21",32.921,1900,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":224,"volume":963,"transactions":9,"vwap":1501},"2025-10-20",32.885,32.904,0.097,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":963,"transactions":9,"vwap":1506},"2025-10-17",32.72,32.807,32.71,0.102,0.31,{"date":1511,"open":1512,"high":1513,"low":1389,"close":1514,"change":340,"percent_change":287,"volume":1408,"transactions":9,"vwap":1514},"2025-10-16",32.66,32.78,32.705,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":108,"percent_change":687,"volume":1520,"transactions":9,"vwap":1519},"2025-10-15",32.819,32.83,32.75,12700,{"date":1522,"open":1400,"high":1400,"low":1400,"close":1400,"change":1523,"percent_change":450,"volume":881,"transactions":9,"vwap":1400},"2025-10-14",0.023,{"date":1525,"open":1400,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":224,"volume":881,"transactions":9,"vwap":1527},"2025-10-13",32.764,32.737,0.098,{"date":1530,"open":1489,"high":1489,"low":22,"close":22,"change":1531,"percent_change":759,"volume":1096,"transactions":9,"vwap":22},"2025-10-10",-0.215,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":747,"volume":899,"transactions":9,"vwap":1534},"2025-10-09",32.854,-0.019,{"date":1537,"open":1390,"high":1381,"low":1518,"close":1538,"change":1539,"percent_change":551,"volume":1343,"transactions":9,"vwap":1538},"2025-10-08",32.873,0.039,{"date":1541,"open":1542,"high":1395,"low":1543,"close":1544,"change":915,"percent_change":196,"volume":871,"transactions":9,"vwap":1544},"2025-10-07",32.81,32.79,32.834,{"date":1546,"open":1390,"high":1547,"low":1518,"close":1547,"change":1207,"percent_change":527,"volume":920,"transactions":9,"vwap":1547},"2025-10-06",32.86,{"date":1549,"open":1518,"high":1534,"low":1542,"close":1534,"change":1057,"percent_change":205,"volume":1550,"transactions":9,"vwap":1534},"2025-10-03",23100,{"date":1552,"open":1543,"high":1390,"low":1543,"close":1390,"change":1162,"percent_change":430,"volume":969,"transactions":9,"vwap":1390},"2025-10-02",{"date":1554,"open":1513,"high":1555,"low":1513,"close":1555,"change":1323,"percent_change":435,"volume":1459,"transactions":9,"vwap":1555},"2025-10-01",32.838,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":450,"volume":871,"transactions":9,"vwap":1559},"2025-09-30",32.782,32.783,0.022,{"date":1562,"open":1400,"high":1563,"low":1519,"close":1563,"change":1275,"percent_change":612,"volume":920,"transactions":9,"vwap":1563},"2025-09-29",32.761,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":968,"volume":1175,"transactions":9,"vwap":1567},"2025-09-26",32.671,32.752,32.67,0.062,{"date":1571,"open":1404,"high":1404,"low":1404,"close":1404,"change":1572,"percent_change":248,"volume":899,"transactions":9,"vwap":1404},"2025-09-25",-0.024,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":923,"percent_change":747,"volume":899,"transactions":9,"vwap":1575},"2025-09-24",32.714,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":231,"percent_change":1131,"volume":887,"transactions":9,"vwap":1579},"2025-09-23",32.74,32.734,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1353,"percent_change":450,"volume":899,"transactions":9,"vwap":1582},"2025-09-22",32.774,{"date":1584,"open":1578,"high":1519,"low":1527,"close":1519,"change":1105,"percent_change":802,"volume":881,"transactions":9,"vwap":1519},"2025-09-19",{"date":1586,"open":1587,"high":1543,"low":1588,"close":1589,"change":1590,"percent_change":677,"volume":1497,"transactions":9,"vwap":1589},"2025-09-18",32.73,32.701,32.733,0.028,{"date":1592,"open":1578,"high":1578,"low":1512,"close":1514,"change":1154,"percent_change":430,"volume":1324,"transactions":9,"vwap":1514},"2025-09-17",{"date":1594,"open":1512,"high":1595,"low":1512,"close":1595,"change":1235,"percent_change":687,"volume":881,"transactions":9,"vwap":1595},"2025-09-16",32.702,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1486,"percent_change":315,"volume":969,"transactions":9,"vwap":1599},"2025-09-15",32.68,32.713,{"date":1601,"open":1404,"high":1404,"low":1602,"close":1603,"change":1604,"percent_change":108,"volume":1354,"transactions":9,"vwap":1603},"2025-09-12",32.65,32.666,-0.002,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":451,"volume":1064,"transactions":9,"vwap":1608},"2025-09-11",32.62,32.668,32.61,0.065,{"date":1612,"open":1602,"high":1602,"low":1613,"close":1613,"change":1189,"percent_change":103,"volume":1231,"transactions":9,"vwap":1613},"2025-09-10",32.603,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":103,"volume":1324,"transactions":9,"vwap":1617},"2025-09-09",32.53,32.584,0.018,{"date":1620,"open":1621,"high":1622,"low":1616,"close":1623,"change":1624,"percent_change":385,"volume":1343,"transactions":9,"vwap":1623},"2025-09-08",32.56,32.58,32.566,0.033,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":-6,"volume":1631,"transactions":9,"vwap":1628},"2025-09-05",32.48,32.533,32.47,-0.001,7100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":776,"percent_change":579,"volume":1051,"transactions":9,"vwap":1635},"2025-09-04",32.5,32.534,32.49,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1490,"percent_change":405,"volume":1064,"transactions":9,"vwap":1642},"2025-09-03",32.42,32.455,32.39,32.449,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1468,"percent_change":748,"volume":1497,"transactions":9,"vwap":1646},"2025-09-02",32.31,32.4,32.29,{"date":1649,"open":1639,"high":1650,"low":1639,"close":1650,"change":1651,"percent_change":706,"volume":881,"transactions":9,"vwap":1650},"2025-08-29",32.454,-0.051,{"date":1653,"open":1629,"high":1654,"low":1629,"close":1654,"change":1655,"percent_change":103,"volume":881,"transactions":9,"vwap":1654},"2025-08-28",32.505,0.021,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1590,"percent_change":677,"volume":1276,"transactions":9,"vwap":1661},"2025-08-27",32.482,32.499,32.43,32.484,{"date":1663,"open":1646,"high":1664,"low":1641,"close":1664,"change":1618,"percent_change":103,"volume":170,"transactions":9,"vwap":1664},"2025-08-26",32.456,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":962,"volume":887,"transactions":9,"vwap":1668},"2025-08-25",32.41,32.438,-0.016,{"date":1671,"open":1672,"high":1650,"low":1660,"close":1650,"change":1673,"percent_change":1167,"volume":1324,"transactions":9,"vwap":1650},"2025-08-22",32.44,0.165,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1468,"percent_change":748,"volume":920,"transactions":9,"vwap":1678},"2025-08-21",32.3,32.25,32.289,{"date":1680,"open":1677,"high":1681,"low":1677,"close":1681,"change":1630,"percent_change":-6,"volume":1682,"transactions":9,"vwap":1681},"2025-08-20",32.343,7900,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1420,"volume":1231,"transactions":9,"vwap":1686},"2025-08-19",32.33,32.344,-0.049,{"date":1689,"open":1690,"high":1646,"low":1691,"close":1692,"change":1693,"percent_change":430,"volume":1378,"transactions":9,"vwap":1692},"2025-08-18",32.36,32.35,32.393,0.004,{"date":1695,"open":1636,"high":1636,"low":1696,"close":1697,"change":699,"percent_change":196,"volume":1168,"transactions":9,"vwap":1697},"2025-08-15",32.37,32.389,{"date":1699,"open":1691,"high":1700,"low":1691,"close":1700,"change":1701,"percent_change":482,"volume":884,"transactions":9,"vwap":1700},"2025-08-14",32.414,0.036,{"date":1703,"open":1660,"high":1660,"low":1704,"close":1705,"change":858,"percent_change":858,"volume":1378,"transactions":9,"vwap":1705},"2025-08-13",32.07,32.378,{"date":1707,"open":1708,"high":1705,"low":1708,"close":1705,"change":1709,"percent_change":148,"volume":1179,"transactions":9,"vwap":1705},"2025-08-12",32.32,0.114,{"date":1711,"open":1712,"high":1713,"low":1677,"close":1714,"change":1715,"percent_change":205,"volume":1276,"transactions":9,"vwap":1714},"2025-08-11",32.26,32.305,32.264,0.013,{"date":1717,"open":1645,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":938,"volume":1168,"transactions":9,"vwap":1720},"2025-08-08",32.318,32.22,32.251,0.089,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":706,"volume":1728,"transactions":9,"vwap":1726},"2025-08-07",32.27,32.13,32.162,-0.052,6500,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":187,"volume":963,"transactions":9,"vwap":1733},"2025-08-06",32.131,32.23,32.214,0.075,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":668,"volume":881,"transactions":9,"vwap":1737},"2025-08-05",32.139,-0.034,{"date":1740,"open":1741,"high":1742,"low":1725,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-08-04",32.15,32.173,0.167,0.52,9600,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":442,"volume":969,"transactions":9,"vwap":1748},"2025-08-01",32.0060005,-0.127,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":766,"volume":803,"transactions":9,"vwap":1755},"2025-07-31",32.181,32.2,31.831,32.133,-0.032,{"date":1758,"open":1677,"high":1677,"low":1759,"close":1760,"change":1756,"percent_change":766,"volume":1096,"transactions":9,"vwap":1760},"2025-07-30",32.12,32.165,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":961,"percent_change":747,"volume":1378,"transactions":9,"vwap":1764},"2025-07-29",32.17,32.197,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":315,"volume":1196,"transactions":9,"vwap":1768},"2025-07-28",32.19,32.215,32.18,0.045,{"date":1772,"open":1759,"high":1719,"low":1759,"close":1763,"change":975,"percent_change":527,"volume":1773,"transactions":9,"vwap":1763},"2025-07-25",9500,{"date":1775,"open":1704,"high":1776,"low":1704,"close":1776,"change":1127,"percent_change":451,"volume":1227,"transactions":9,"vwap":1776},"2025-07-24",32.163,{"date":1778,"open":1741,"high":1741,"low":1779,"close":1779,"change":384,"percent_change":482,"volume":1780,"transactions":9,"vwap":1779},"2025-07-23",32.099998,4600,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1539,"percent_change":551,"volume":1785,"transactions":9,"vwap":1784},"2025-07-22",32.0099983,32.064999,8200,{"date":1787,"open":1788,"high":1704,"low":1788,"close":1789,"change":895,"percent_change":962,"volume":1179,"transactions":9,"vwap":1789},"2025-07-21",31.969,32.026001,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":968,"volume":1064,"transactions":9,"vwap":1793},"2025-07-18",32.032001,32.041,31.98,0.061,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1794,"change":1801,"percent_change":205,"volume":871,"transactions":9,"vwap":1794},"2025-07-17",31.991,32.029999,31.97,0.012,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1523,"percent_change":450,"volume":1378,"transactions":9,"vwap":1805},"2025-07-16",31.94,31.968,31.89,{"date":1808,"open":1783,"high":1783,"low":1809,"close":1810,"change":842,"percent_change":668,"volume":1324,"transactions":9,"vwap":1810},"2025-07-15",31.91,31.945,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1794,"change":801,"percent_change":802,"volume":1815,"transactions":9,"vwap":1794},"2025-07-14",31.9,32,4700,{"date":1817,"open":1804,"high":1818,"low":1819,"close":1820,"change":1057,"percent_change":205,"volume":1821,"transactions":9,"vwap":1820},"2025-07-11",32.011002,31.92,31.964,14300,{"date":1823,"open":1819,"high":1704,"low":1824,"close":1825,"change":895,"percent_change":962,"volume":1826,"transactions":9,"vwap":1825},"2025-07-10",31.83,31.95,15200,{"date":1828,"open":1794,"high":1814,"low":1829,"close":1830,"change":1831,"percent_change":1113,"volume":1096,"transactions":9,"vwap":1830},"2025-07-09",31.921,31.965,0.066,{"date":1833,"open":1834,"high":1825,"low":1834,"close":1835,"change":1057,"percent_change":205,"volume":1836,"transactions":9,"vwap":1835},"2025-07-08",31.86,31.899,6100,{"date":1838,"open":1800,"high":1800,"low":1824,"close":1839,"change":1840,"percent_change":1841,"volume":1192,"transactions":9,"vwap":1839},"2025-07-07",31.885,-0.077,-0.24,{"date":1843,"open":1814,"high":1844,"low":1845,"close":1846,"change":1569,"percent_change":968,"volume":1847,"transactions":9,"vwap":1846},"2025-07-03",32.007,31.8,31.962,7500,{"date":1849,"open":1806,"high":1850,"low":1851,"close":1813,"change":103,"percent_change":968,"volume":1852,"transactions":9,"vwap":1813},"2025-07-02",31.93,31.84,4200,{"date":1854,"open":1813,"high":1813,"low":1855,"close":1851,"change":1249,"percent_change":248,"volume":1856,"transactions":9,"vwap":1851},"2025-07-01",31.78,6600,{"date":1858,"open":1859,"high":1813,"low":1855,"close":1860,"change":1127,"percent_change":451,"volume":1861,"transactions":9,"vwap":1860},"2025-06-30",31.88,31.863,9700,{"date":1863,"open":1864,"high":1834,"low":1864,"close":1845,"change":384,"percent_change":482,"volume":1865,"transactions":9,"vwap":1845},"2025-06-27",31.77,4300,{"date":1867,"open":1868,"high":1864,"low":1868,"close":1869,"change":1870,"percent_change":123,"volume":1871,"transactions":9,"vwap":1869},"2025-06-26",31.67,31.765,0.127,2700,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":962,"percent_change":706,"volume":1877,"transactions":9,"vwap":1876},"2025-06-25",31.81,31.61,31.638,6900,{"date":1879,"open":1868,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":133,"volume":1884,"transactions":9,"vwap":1882},"2025-06-24",31.7,31.57,31.688,0.208,29800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":776,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-06-23",31.33,31.56,31.48,0.27,48600,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1669,"percent_change":962,"volume":1897,"transactions":9,"vwap":1896},"2025-06-20",31.52,31.35,31.395,13900,{"date":1899,"open":1900,"high":1889,"low":1901,"close":1902,"change":1701,"percent_change":482,"volume":1903,"transactions":9,"vwap":1902},"2025-06-18",31.477,31.4,31.411,14500,{"date":1905,"open":1889,"high":1906,"low":1895,"close":1907,"change":1151,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-06-17",31.49,31.375,-0.36,29300,{"date":1911,"open":1912,"high":1845,"low":1913,"close":1914,"change":1915,"percent_change":712,"volume":1916,"transactions":9,"vwap":1914},"2025-06-16",31.486,31.45,31.489,0.139,26400,{"date":1918,"open":1919,"high":1919,"low":1887,"close":1895,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1895},"2025-06-13",31.53,-0.156,-0.5,26500,{"date":1924,"open":1906,"high":1919,"low":1925,"close":1926,"change":1927,"percent_change":1113,"volume":1928,"transactions":9,"vwap":1926},"2025-06-12",31.47,31.506,0.067,7600,{"date":1930,"open":1889,"high":1931,"low":1932,"close":1933,"change":1468,"percent_change":748,"volume":1934,"transactions":9,"vwap":1933},"2025-06-11",31.545,31.38,31.439,18500,{"date":1936,"open":1937,"high":1888,"low":1901,"close":1938,"change":1939,"percent_change":415,"volume":1940,"transactions":9,"vwap":1938},"2025-06-10",31.46,31.493,0.058,16500,{"date":1942,"open":1943,"high":1906,"low":1895,"close":1944,"change":1715,"percent_change":205,"volume":1945,"transactions":9,"vwap":1944},"2025-06-09",31.44,31.435,18900,{"date":1947,"open":1913,"high":1889,"low":1887,"close":1948,"change":1949,"percent_change":48,"volume":1950,"transactions":9,"vwap":1948},"2025-06-06",31.422,0.152,37700,{"date":1952,"open":1932,"high":1953,"low":1954,"close":1955,"change":817,"percent_change":602,"volume":1956,"transactions":9,"vwap":1955},"2025-06-05",31.42,31.25,31.27,67700,{"date":1958,"open":1959,"high":1901,"low":1960,"close":1960,"change":858,"percent_change":858,"volume":1961,"transactions":9,"vwap":1960},"2025-06-04",31.37,31.335,16900,{"date":1963,"open":1932,"high":1932,"low":1964,"close":1960,"change":1734,"percent_change":951,"volume":1965,"transactions":9,"vwap":1960},"2025-06-03",31.24,45200,{"date":1967,"open":1968,"high":1919,"low":1969,"close":1968,"change":847,"percent_change":186,"volume":1970,"transactions":9,"vwap":1968},"2025-06-02",31.26,31.137,157100,{"date":1972,"open":1973,"high":1954,"low":1974,"close":1975,"change":1976,"percent_change":148,"volume":1977,"transactions":9,"vwap":1975},"2025-05-30",31.14,30.94,31.235,0.108,83800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":18,"percent_change":1041,"volume":1213,"transactions":9,"vwap":1983},"2025-05-29",31.1,31.17,31.07,31.127,{"date":1985,"open":1974,"high":1986,"low":1974,"close":1987,"change":1988,"percent_change":307,"volume":1175,"transactions":9,"vwap":1987},"2025-05-28",31.131,30.997,-0.063,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-05-27",30.99,31.089001,31.059999,0.481,1.57,5800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1856,"transactions":9,"vwap":2002},"2025-05-23",30.54,30.58,30.51,30.579,-0.163,-0.53,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1604,"percent_change":108,"volume":2011,"transactions":9,"vwap":2010},"2025-05-22",30.804,30.848,30.71,30.742,5600,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":852,"transactions":9,"vwap":2016},"2025-05-21",31,30.33,30.744,-0.285,-0.92,{"date":2020,"open":1991,"high":2021,"low":2022,"close":2023,"change":858,"percent_change":858,"volume":1865,"transactions":9,"vwap":2023},"2025-05-20",31.045,30.95,31.028999,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2023,"change":961,"percent_change":747,"volume":2029,"transactions":9,"vwap":2023},"2025-05-19",30.955,31.08,30.93,9200,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-05-16",31.13,30.977,31.047001,0.147,0.48,10100,{"date":2039,"open":2009,"high":2040,"low":2009,"close":2040,"change":1481,"percent_change":435,"volume":1459,"transactions":9,"vwap":2040},"2025-05-15",30.9,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":1407,"percent_change":748,"volume":867,"transactions":9,"vwap":2044},"2025-05-14",30.82,30.847,30.78,{"date":2047,"open":2048,"high":2040,"low":2045,"close":2040,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2040},"2025-05-13",30.803,0.241,0.79,5700,{"date":2053,"open":2001,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":1877,"transactions":9,"vwap":2054},"2025-05-12",30.659,30.49,0.737,2.46,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1420,"volume":963,"transactions":9,"vwap":2062},"2025-05-09",30,29.9,29.922,-0.044,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":887,"transactions":9,"vwap":2068},"2025-05-08",29.74,30.13,29.966,0.159,0.53,{"date":2072,"open":2066,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":315,"volume":1051,"transactions":9,"vwap":2073},"2025-05-07",29.807,29.69,0.042,{"date":2077,"open":2074,"high":2078,"low":2074,"close":2079,"change":2080,"percent_change":2081,"volume":963,"transactions":9,"vwap":2079},"2025-05-06",29.823,29.765,-0.145,-0.48,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1231,"transactions":9,"vwap":2086},"2025-05-05",29.95,29.87,29.91,-0.094,-0.31,{"date":2090,"open":2091,"high":2092,"low":2084,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-05-02",30.040001,30.07,30.0039997,0.324,1.09,4000,{"date":2098,"open":2061,"high":2086,"low":2099,"close":2099,"change":1482,"percent_change":1385,"volume":2100,"transactions":9,"vwap":2099},"2025-05-01",29.68,7300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1088,"percent_change":307,"volume":2107,"transactions":9,"vwap":2106},"2025-04-30",29.28,29.59,29.13,29.52,10600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1166,"percent_change":753,"volume":1106,"transactions":9,"vwap":2113},"2025-04-29",29.43,29.58,29.4,29.579,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":669,"volume":1861,"transactions":9,"vwap":2117},"2025-04-28",29.31,29.41,-0.095,{"date":2120,"open":2117,"high":2121,"low":2103,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-04-25",29.54,29.505,0.181,0.62,2900,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":2132,"volume":1996,"transactions":9,"vwap":2130},"2025-04-24",29.040001,29.34,29.324,0.333,1.15,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":41,"volume":1780,"transactions":9,"vwap":2138},"2025-04-23",29.19,29.25,28.871,28.991,0.286,{"date":176,"open":172,"high":2141,"low":172,"close":2142,"change":2143,"percent_change":277,"volume":1682,"transactions":9,"vwap":2142},28.73,28.705,0.135]