[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MARW":3,"homepage-market-summary":23,"stock-historical-MARW":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MARW","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer20 Mar ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},37.01,36.45,36.955,0.055,0.15,818,33.38,6404.135022964143,100,903,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},30.416,6798,2481437.890764,21.68,"2025-04-23",[176,179,187,196,204,212,222,231,241,250,257,265,273,281,288,295,302,311,320,329,334,342,350,356,362,368,375,382,389,398,405,414,422,430,439,445,451,459,464,471,480,488,496,505,511,519,527,535,543,550,558,565,572,579,586,593,601,606,611,617,626,630,633,639,643,651,654,661,667,675,679,685,693,700,705,710,717,722,727,733,740,747,754,758,764,771,778,782,788,795,801,805,810,815,819,826,832,838,845,852,856,861,865,868,872,875,880,886,892,898,905,909,915,919,925,931,938,943,950,955,961,968,973,979,984,992,1000,1007,1015,1022,1030,1036,1043,1051,1057,1064,1071,1079,1084,1092,1099,1104,1109,1115,1121,1127,1135,1141,1149,1157,1165,1171,1176,1180,1185,1189,1196,1201,1206,1210,1215,1220,1227,1230,1233,1237,1241,1246,1249,1253,1257,1262,1266,1268,1271,1275,1278,1282,1288,1294,1298,1302,1307,1312,1316,1323,1329,1335,1339,1343,1349,1354,1358,1362,1366,1370,1376,1381,1388,1392,1396,1400,1403,1408,1413,1416,1419,1423,1427,1431,1436,1441,1445,1450,1454,1459,1465,1471,1478,1483,1487,1494,1498,1504,1509,1512,1519,1522,1528,1532,1535,1539,1544,1548,1553,1558,1561,1564,1567,1573,1576,1579,1586,1594,1599,1604,1607,1613,1617,1621,1625,1630,1633,1635,1639,1642,1647,1652,1659,1665,1671,1676,1680,1683,1687,1691,1697,1701,1705,1710,1714,1719,1724,1729,1736,1743,1750,1755,1758,1762,1768,1772,1778,1784,1789,1794,1798,1802,1807,1811,1815,1820,1825,1830,1837,1843,1852,1856,1861,1865,1871,1876,1880,1884,1888,1893,1898,1905,1910,1914,1917,1923,1926,1933,1938,1943,1947,1951,1956,1961,1966,1970,1975,1981,1987,1994,1999,2006,2012,2017,2021,2026,2030,2033,2038,2044,2048,2052,2058,2063,2068,2072,2078,2085,2091,2098,2104,2108,2112,2119,2125,2130,2136,2141,2147,2153,2157,2162,2167,2174,2177,2182,2188,2193,2200],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},18,36.884,{"date":180,"open":181,"high":15,"low":182,"close":15,"change":183,"percent_change":160,"volume":184,"transactions":185,"vwap":186},"2026-10-02",36.93,36.9189,0.0725,380.8698,17,36.9247,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",36.79,36.8825,0.0032,0.01,4719.8698,43,36.7983,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":192,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.9,36.8793,0.0043,1340.8698,33,36.8951,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",36.875,-0.0103,-0.03,10.8698,13,36.8686,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",36.85,36.8853,36.845,-0.0644,-0.17,524.8698,28,36.8629,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",36.92,36.9497,0.0847,0.23,426.8698,23,36.9032,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",36.82,36.865,36.81,0.025,0.07,522.8699,21,36.8337,{"date":242,"open":243,"high":206,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",36.86,36.84,-0.05,-0.14,7302.8698,50,36.8464,{"date":251,"open":252,"high":253,"low":252,"close":252,"change":192,"percent_change":254,"volume":255,"transactions":256,"vwap":198},"2026-09-22",36.89,36.91,0.03,738.8698,24,{"date":258,"open":189,"high":259,"low":189,"close":260,"change":261,"percent_change":109,"volume":262,"transactions":263,"vwap":264},"2026-09-21",36.8901,36.88,0.13,2579.8698,30,36.8583,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":208,"volume":271,"transactions":202,"vwap":272},"2026-09-18",36.74,36.75,36.72,-0.012,3337.8698,36.7345,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",36.762,0.1434,0.39,91.8698,14,36.7411,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":185,"vwap":287},"2026-09-16",36.6186,-0.0214,-0.06,223.8698,36.6859,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":245,"percent_change":246,"volume":292,"transactions":293,"vwap":294},"2026-09-15",36.65,36.64,1808.044899,26,36.6463,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":218,"volume":300,"transactions":177,"vwap":301},"2026-09-14",36.73,36.69,-0.0641,631.8698,36.7146,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":279,"vwap":310},"2026-09-11",36.7501,36.76,36.7541,0.114,0.31,311.8698,36.7552,{"date":312,"open":291,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",36.6401,36.61,-0.0849,-0.23,9758.8698,55,36.6268,{"date":321,"open":322,"high":297,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",36.7,36.725,-0.035,-0.1,1463.879884,16,36.7261,{"date":330,"open":305,"high":305,"low":305,"close":305,"change":331,"percent_change":245,"volume":332,"transactions":279,"vwap":333},"2026-09-08",-0.02,211.8698,36.7596,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":331,"percent_change":245,"volume":339,"transactions":340,"vwap":341},"2026-09-04",36.781,36.8199,36.78,1772.8698,20,36.7973,{"date":343,"open":235,"high":235,"low":189,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",36.8,0.06,0.16,1944.897003,27,36.8001,{"date":351,"open":352,"high":267,"low":352,"close":267,"change":345,"percent_change":346,"volume":353,"transactions":354,"vwap":355},"2026-09-02",36.71,319.8698,19,36.7166,{"date":357,"open":352,"high":352,"low":290,"close":358,"change":245,"percent_change":246,"volume":359,"transactions":360,"vwap":361},"2026-09-01",36.68,8562.9732,86,36.6702,{"date":363,"open":322,"high":297,"low":298,"close":297,"change":364,"percent_change":208,"volume":365,"transactions":366,"vwap":367},"2026-08-31",-0.0101,1342,15,36.7041,{"date":369,"open":267,"high":370,"low":322,"close":370,"change":371,"percent_change":208,"volume":372,"transactions":373,"vwap":374},"2026-08-28",36.7401,-0.0097,4265,10,36.7334,{"date":376,"open":322,"high":377,"low":378,"close":377,"change":379,"percent_change":346,"volume":380,"transactions":327,"vwap":381},"2026-08-27",36.7498,36.6897,0.0596,2505,36.7195,{"date":383,"open":291,"high":384,"low":291,"close":384,"change":385,"percent_change":254,"volume":386,"transactions":387,"vwap":388},"2026-08-26",36.6902,0.0104,448,6,36.6591,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",36.63,36.6798,0.0298,0.08,6051,31,36.6386,{"date":399,"open":400,"high":401,"low":400,"close":290,"change":207,"percent_change":208,"volume":402,"transactions":403,"vwap":404},"2026-08-24",36.62,36.655,722,7,36.6308,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",36.6,36.6603,0.0903,0.25,702.054588,8,36.6125,{"date":415,"open":416,"high":417,"low":416,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":403,"vwap":421},"2026-08-20",36.57,36.58,-0.0967,-0.26,682,36.5813,{"date":423,"open":424,"high":424,"low":291,"close":425,"change":426,"percent_change":345,"volume":427,"transactions":428,"vwap":429},"2026-08-19",36.675,36.6667,0.0216,4907,34,36.6464,{"date":431,"open":432,"high":298,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",36.55,36.6451,-0.0399,-0.11,11190,72,36.6037,{"date":440,"open":269,"high":269,"low":441,"close":442,"change":443,"percent_change":245,"volume":386,"transactions":373,"vwap":444},"2026-08-17",36.66,36.685,-0.0198,36.7018,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":-6,"volume":449,"transactions":403,"vwap":450},"2026-08-14",36.7048,-0.0003,136.262,36.6956,{"date":452,"open":352,"high":352,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":327,"vwap":458},"2026-08-13",36.67,36.7051,0.0451,0.12,1473,36.6794,{"date":460,"open":400,"high":453,"low":400,"close":441,"change":461,"percent_change":394,"volume":462,"transactions":387,"vwap":463},"2026-08-12",0.0302,527,36.6316,{"date":465,"open":417,"high":391,"low":417,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":177,"vwap":470},"2026-08-11",36.6298,-0.0139,-0.04,5417,36.5847,{"date":472,"open":314,"high":473,"low":314,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",36.6599,36.6437,0.006,0.02,2585,9,36.6383,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":17,"volume":486,"transactions":229,"vwap":487},"2026-08-07",36.635,36.6377,36.5901,0.0544,5068.996,36.6204,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":245,"volume":493,"transactions":494,"vwap":495},"2026-08-06",36.581038,36.5833,-0.0171,138,2,36.5827,{"date":497,"open":498,"high":290,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",36.54,36.6004,0.0504,0.14,972,11,36.5733,{"date":506,"open":507,"high":314,"low":432,"close":432,"change":501,"percent_change":508,"volume":509,"transactions":373,"vwap":510},"2026-08-04",36.561,0.38,1048,36.5742,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":64,"volume":517,"transactions":263,"vwap":518},"2026-08-03",36.381,36.48,36.41,0.078,2773,36.4095,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":428,"vwap":526},"2026-07-31",36.23,36.332,0.1145,0.32,3316,36.2489,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":403,"vwap":534},"2026-07-30",36.1506,36.2175,0.2325,0.65,602,36.1639,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":478,"vwap":542},"2026-07-29",36.15,35.985,-0.2081,-0.57,1316,36.1451,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":124,"volume":547,"transactions":548,"vwap":549},"2026-07-28",36.1931,0.0342,118,3,36.2127,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":124,"volume":556,"transactions":387,"vwap":557},"2026-07-27",36.13,36.1589,36.09,0.0337,900,36.1126,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":394,"volume":562,"transactions":563,"vwap":564},"2026-07-24",36.1252,0.0286,67,5,36.1621,{"date":566,"open":554,"high":567,"low":554,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":279,"vwap":571},"2026-07-23",36.0966,-0.1582,-0.44,1097,36.091,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":494,"vwap":578},"2026-07-22",36.2548,0.015,0.04,97,36.2332,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":227,"volume":584,"transactions":548,"vwap":585},"2026-07-21",36.26,36.2398,0.0838,315,36.2599,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":285,"volume":591,"transactions":373,"vwap":592},"2026-07-20",36.21,36.156,-0.0206,224,36.1864,{"date":594,"open":595,"high":596,"low":537,"close":597,"change":598,"percent_change":316,"volume":599,"transactions":185,"vwap":600},"2026-07-17",36.19,36.1901,36.1766,-0.0833,4818,36.161,{"date":602,"open":585,"high":585,"low":585,"close":585,"change":603,"percent_change":435,"volume":604,"transactions":387,"vwap":605},"2026-07-16",-0.0398,250,36.2469,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":124,"volume":591,"transactions":387,"vwap":610},"2026-07-15",36.2997,0.0331,36.2826,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":346,"volume":615,"transactions":478,"vwap":616},"2026-07-14",36.2666,0.0589,230,36.2388,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-13",36.215,36.2077,-0.0723,-0.2,1187.25689,4,36.2147,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":501,"volume":21,"transactions":9,"vwap":628},"2026-07-10",36.28,0.05,{"date":631,"open":521,"high":521,"low":521,"close":521,"change":124,"percent_change":410,"volume":632,"transactions":9,"vwap":521},"2026-07-09",0,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":331,"percent_change":285,"volume":638,"transactions":9,"vwap":636},"2026-07-08",36.07,36.14,36.060001,700,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":468,"percent_change":435,"volume":642,"transactions":9,"vwap":641},"2026-07-07",36.16,400,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":516,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-06",36.195,36.205,36.18,36.2,0.22,2700,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":192,"percent_change":254,"volume":21,"transactions":9,"vwap":653},"2026-07-02",36.122,{"date":655,"open":656,"high":657,"low":635,"close":658,"change":659,"percent_change":192,"volume":660,"transactions":9,"vwap":658},"2026-07-01",36.081001,36.125,36.112,0.002,4000,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":642,"transactions":9,"vwap":664},"2026-06-30",36.105,36.11,0.085,0.24,{"date":668,"open":669,"high":670,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":670},"2026-06-29",35.945,36.025002,35.931,0.121,0.34,4600,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":576,"volume":21,"transactions":9,"vwap":677},"2026-06-26",35.904,0.016,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":192,"volume":684,"transactions":9,"vwap":682},"2026-06-25",35.96,35.888,0.003,1200,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-24",35.87,35.91,35.885,-0.029,-0.08,500,{"date":694,"open":695,"high":695,"low":688,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-23",35.93,35.914,-0.156,-0.43,1500,{"date":701,"open":702,"high":702,"low":703,"close":635,"change":575,"percent_change":576,"volume":704,"transactions":9,"vwap":635},"2026-06-22",36.115,35.99,8700,{"date":706,"open":707,"high":637,"low":707,"close":708,"change":709,"percent_change":308,"volume":168,"transactions":9,"vwap":708},"2026-06-18",36.021999,36.055,0.112,{"date":711,"open":637,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-17",36.12,35.943,-0.161,-0.45,2600,{"date":718,"open":712,"high":636,"low":554,"close":719,"change":720,"percent_change":245,"volume":721,"transactions":9,"vwap":719},"2026-06-16",36.104,-0.019,2400,{"date":723,"open":552,"high":552,"low":571,"close":724,"change":725,"percent_change":726,"volume":556,"transactions":9,"vwap":724},"2026-06-15",36.123,0.197,0.55,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":346,"volume":732,"transactions":9,"vwap":730},"2026-06-12",35.88,35.926,0.056,200,{"date":734,"open":735,"high":687,"low":736,"close":687,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":687},"2026-06-11",35.765,35.67,0.17,0.48,1300,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":684,"transactions":9,"vwap":744},"2026-06-10",35.74,35.79,35.7,-0.145,-0.4,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-09",35.72,35.845,-0.025,-0.07,300,{"date":755,"open":703,"high":703,"low":687,"close":687,"change":756,"percent_change":-6,"volume":757,"transactions":9,"vwap":687},"2026-06-08",-0.001,3200,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":753,"transactions":9,"vwap":761},"2026-06-05",35.86,35.871,-0.225,-0.62,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":124,"volume":770,"transactions":9,"vwap":768},"2026-06-04",36.040001,36.099998,36.096001,0.033,7900,{"date":772,"open":635,"high":773,"low":766,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-03",36.077999,36.063,-0.045,-0.12,5700,{"date":779,"open":702,"high":702,"low":780,"close":780,"change":781,"percent_change":476,"volume":753,"transactions":9,"vwap":780},"2026-06-02",36.108,0.007,{"date":783,"open":702,"high":641,"low":784,"close":785,"change":786,"percent_change":237,"volume":787,"transactions":9,"vwap":785},"2026-06-01",35.995,36.101,0.027,8800,{"date":789,"open":790,"high":791,"low":766,"close":792,"change":793,"percent_change":17,"volume":794,"transactions":9,"vwap":792},"2026-05-29",36.070999,36.095001,36.074001,0.054,7600,{"date":796,"open":797,"high":798,"low":797,"close":797,"change":799,"percent_change":124,"volume":800,"transactions":9,"vwap":797},"2026-05-28",36.02,36.029999,0.034,3600,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":678,"percent_change":576,"volume":753,"transactions":9,"vwap":804},"2026-05-27",35.975,35.986,{"date":806,"open":807,"high":807,"low":808,"close":807,"change":809,"percent_change":45,"volume":739,"transactions":9,"vwap":807},"2026-05-26",35.97,35.951,0.064,{"date":811,"open":812,"high":812,"low":729,"close":813,"change":786,"percent_change":394,"volume":814,"transactions":9,"vwap":813},"2026-05-22",35.92,35.906,7500,{"date":816,"open":817,"high":818,"low":743,"close":818,"change":786,"percent_change":394,"volume":692,"transactions":9,"vwap":818},"2026-05-21",35.82,35.879,{"date":820,"open":821,"high":760,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-20",35.8,35.852,0.107,0.3,7000,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":324,"percent_change":325,"volume":831,"transactions":9,"vwap":830},"2026-05-19",35.71,35.785,35.745,4400,{"date":833,"open":834,"high":835,"low":742,"close":835,"change":836,"percent_change":192,"volume":837,"transactions":9,"vwap":835},"2026-05-18",35.75,35.78,0.005,2100,{"date":839,"open":840,"high":743,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-15",35.76,35.775,-0.065,-0.18,800,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-14",35.81,35.84,0.035,0.1,12900,{"date":853,"open":828,"high":854,"low":828,"close":854,"change":855,"percent_change":64,"volume":837,"transactions":9,"vwap":854},"2026-05-13",35.805,0.075,{"date":857,"open":736,"high":742,"low":736,"close":858,"change":859,"percent_change":208,"volume":860,"transactions":9,"vwap":858},"2026-05-12",35.73,-0.01,1400,{"date":862,"open":863,"high":864,"low":742,"close":742,"change":468,"percent_change":435,"volume":860,"transactions":9,"vwap":742},"2026-05-11",35.77,35.795,{"date":866,"open":834,"high":835,"low":742,"close":835,"change":394,"percent_change":649,"volume":867,"transactions":9,"vwap":835},"2026-05-08",6400,{"date":869,"open":828,"high":870,"low":744,"close":744,"change":468,"percent_change":435,"volume":871,"transactions":9,"vwap":744},"2026-05-07",35.741,1100,{"date":873,"open":749,"high":742,"low":749,"close":742,"change":17,"percent_change":874,"volume":732,"transactions":9,"vwap":742},"2026-05-06",0.42,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":124,"percent_change":410,"volume":825,"transactions":9,"vwap":879},"2026-05-05",35.55,35.63,35.59,{"date":881,"open":882,"high":883,"low":884,"close":882,"change":208,"percent_change":691,"volume":885,"transactions":9,"vwap":882},"2026-05-04",35.5,35.505,35.46,3800,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":254,"percent_change":394,"volume":891,"transactions":9,"vwap":890},"2026-05-01",35.6,35.62,35.53,23200,{"date":893,"open":894,"high":888,"low":895,"close":882,"change":896,"percent_change":308,"volume":897,"transactions":9,"vwap":882},"2026-04-30",35.405,35.39,0.109,3300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":245,"volume":638,"transactions":9,"vwap":903},"2026-04-29",35.37,35.41,35.35,35.391,-0.016,{"date":906,"open":900,"high":907,"low":900,"close":907,"change":908,"percent_change":246,"volume":732,"transactions":9,"vwap":907},"2026-04-28",35.407,-0.049,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":859,"volume":885,"transactions":9,"vwap":912},"2026-04-27",35.45,35.456,35.4,-0.004,{"date":916,"open":901,"high":884,"low":917,"close":884,"change":345,"percent_change":737,"volume":918,"transactions":9,"vwap":884},"2026-04-24",35.36,5000,{"date":920,"open":921,"high":921,"low":922,"close":913,"change":923,"percent_change":254,"volume":924,"transactions":9,"vwap":913},"2026-04-23",35.54,35.25,0.009,16800,{"date":926,"open":927,"high":927,"low":928,"close":903,"change":929,"percent_change":277,"volume":930,"transactions":9,"vwap":903},"2026-04-22",35.56,35.33,0.136,4100,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":699,"transactions":9,"vwap":935},"2026-04-21",35.3,35.34,35.255,-0.105,-0.3,{"date":939,"open":900,"high":900,"low":940,"close":917,"change":941,"percent_change":691,"volume":942,"transactions":9,"vwap":917},"2026-04-20",35.32,-0.027,4200,{"date":944,"open":933,"high":945,"low":933,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-17",35.42,35.387,0.157,0.45,5900,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":476,"percent_change":345,"volume":660,"transactions":9,"vwap":953},"2026-04-16",35.22,35.23,35.16,{"date":956,"open":953,"high":953,"low":957,"close":958,"change":850,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-15",35.13,35.21,0.28,11900,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":261,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-14",34.97,35.15,35.11,0.37,8600,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":261,"percent_change":966,"volume":972,"transactions":9,"vwap":971},"2026-04-13",34.89,34.98,1800,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":859,"volume":978,"transactions":9,"vwap":976},"2026-04-10",34.92,34.85,-0.005,31100,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":673,"volume":556,"transactions":9,"vwap":982},"2026-04-09",34.78,34.855,0.119,{"date":985,"open":986,"high":981,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-08",34.72,34.661,34.736,0.406,1.18,13600,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-04-07",34.28,34.33,34.22,-0.031,-0.09,5600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":394,"percent_change":227,"volume":1006,"transactions":9,"vwap":1005},"2026-04-06",34.35,34.39,34.31,34.361,13300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":859,"volume":1014,"transactions":9,"vwap":1012},"2026-04-02",34.2,34.32,34.099998,34.281,-0.002,7300,{"date":1016,"open":1004,"high":1002,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-01",34.25,34.283,0.193,0.57,18200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":874,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-31",33.88,34.135,33.86,34.09,1.25,3400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":476,"percent_change":345,"volume":897,"transactions":9,"vwap":1035},"2026-03-30",33.8,33.84,33.625,33.67,{"date":1037,"open":1038,"high":1033,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-27",33.81,33.65,-0.33,-0.97,37600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-26",34.17,34.19,33.98,-0.271,-0.79,26600,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":966,"volume":851,"transactions":9,"vwap":1055},"2026-03-25",34.34,34.21,34.251,0.125,{"date":1058,"open":1059,"high":1054,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":918,"transactions":9,"vwap":1061},"2026-03-24",34.14,34.080002,34.126,-0.085,-0.25,{"date":1065,"open":995,"high":995,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-23",34.174,34.211,0.251,0.74,20100,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-20",34.15,33.95,33.96,-0.31,-0.9,28600,{"date":1080,"open":1009,"high":1010,"low":1081,"close":1082,"change":208,"percent_change":998,"volume":1083,"transactions":9,"vwap":1082},"2026-03-19",34.13,34.27,22500,{"date":1085,"open":1002,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-18",34.43,34.252,34.3,-0.185,-0.54,24900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":16,"percent_change":346,"volume":1098,"transactions":9,"vwap":1097},"2026-03-17",34.58,34.59,34.47,34.485,16100,{"date":1100,"open":1101,"high":1102,"low":1086,"close":1086,"change":261,"percent_change":508,"volume":1103,"transactions":9,"vwap":1086},"2026-03-16",34.49,34.51,5100,{"date":1105,"open":1106,"high":1106,"low":1017,"close":1088,"change":245,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1088},"2026-03-13",34.52,-0.15,20800,{"date":1110,"open":1111,"high":1111,"low":1002,"close":1002,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1002},"2026-03-12",34.55,-0.235,-0.68,12600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":245,"percent_change":246,"volume":1120,"transactions":9,"vwap":1119},"2026-03-11",34.68,34.5,34.585,30200,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":769,"percent_change":850,"volume":1126,"transactions":9,"vwap":1125},"2026-03-10",34.54,34.74,34.635,15700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":508,"volume":1134,"transactions":9,"vwap":1132},"2026-03-09",34.41,34.605,34.395,34.602,0.132,8100,{"date":1136,"open":1094,"high":1094,"low":1137,"close":1096,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1096},"2026-03-06",34.453,-0.218,-0.63,10700,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-05",34.75,34.565,34.688,-0.132,-0.38,51400,{"date":1150,"open":1151,"high":1152,"low":1117,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-04",34.77,34.84,34.82,0.115,0.33,48700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":435,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-03",34.6,34.725,34.42,34.705,-0.32,82500,{"date":1166,"open":635,"high":635,"low":1167,"close":1168,"change":1169,"percent_change":261,"volume":1170,"transactions":9,"vwap":1168},"2026-03-02",34.61,34.815,0.045,205400,{"date":1172,"open":1173,"high":1174,"low":1143,"close":1151,"change":285,"percent_change":218,"volume":1175,"transactions":9,"vwap":1151},"2026-02-27",34.83,34.859,116900,{"date":1177,"open":1178,"high":1178,"low":981,"close":1173,"change":629,"percent_change":501,"volume":1179,"transactions":9,"vwap":1173},"2026-02-26",34.86,9300,{"date":1181,"open":1182,"high":1173,"low":1143,"close":981,"change":1183,"percent_change":331,"volume":1184,"transactions":9,"vwap":981},"2026-02-25",34.786,-0.007,10500,{"date":1186,"open":986,"high":1187,"low":986,"close":1188,"change":809,"percent_change":45,"volume":684,"transactions":9,"vwap":1188},"2026-02-24",34.79,34.787,{"date":1190,"open":1191,"high":1143,"low":1192,"close":1193,"change":1194,"percent_change":285,"volume":1195,"transactions":9,"vwap":1193},"2026-02-23",34.7,34.69,34.723,-0.021,3000,{"date":1197,"open":1193,"high":1151,"low":1198,"close":1199,"change":237,"percent_change":160,"volume":1200,"transactions":9,"vwap":1199},"2026-02-20",34.665,34.744,12400,{"date":1202,"open":1192,"high":1191,"low":1203,"close":1204,"change":331,"percent_change":285,"volume":1205,"transactions":9,"vwap":1204},"2026-02-19",34.63,34.674,7100,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":261,"volume":732,"transactions":9,"vwap":1208},"2026-02-18",34.694,0.046,{"date":1211,"open":1094,"high":1212,"low":1123,"close":1213,"change":1214,"percent_change":261,"volume":1140,"transactions":9,"vwap":1213},"2026-02-17",34.655,34.648,0.044,{"date":1216,"open":1167,"high":1217,"low":1218,"close":1219,"change":678,"percent_change":629,"volume":757,"transactions":9,"vwap":1219},"2026-02-13",34.62,34.571,34.604,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":692,"transactions":9,"vwap":1224},"2026-02-12",34.64,34.685,34.588,-0.074,-0.21,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1183,"percent_change":331,"volume":21,"transactions":9,"vwap":1229},"2026-02-11",34.662,{"date":1231,"open":986,"high":986,"low":1232,"close":1232,"change":475,"percent_change":476,"volume":753,"transactions":9,"vwap":1232},"2026-02-10",34.669,{"date":1234,"open":1217,"high":1235,"low":1217,"close":1235,"change":1236,"percent_change":45,"volume":753,"transactions":9,"vwap":1235},"2026-02-09",34.663,0.063,{"date":1238,"open":1094,"high":1159,"low":1239,"close":1159,"change":346,"percent_change":1240,"volume":168,"transactions":9,"vwap":1159},"2026-02-06",34.57,0.46,{"date":1242,"open":1086,"high":1243,"low":1086,"close":1244,"change":1245,"percent_change":1040,"volume":860,"transactions":9,"vwap":1244},"2026-02-05",34.473,34.44,-0.113,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":331,"percent_change":285,"volume":21,"transactions":9,"vwap":1248},"2026-02-04",34.553,{"date":1250,"open":1095,"high":1095,"low":1123,"close":1251,"change":751,"percent_change":752,"volume":1252,"transactions":9,"vwap":1251},"2026-02-03",34.573,11300,{"date":1254,"open":1203,"high":1203,"low":1239,"close":1255,"change":849,"percent_change":850,"volume":1256,"transactions":9,"vwap":1255},"2026-02-02",34.598,3900,{"date":1258,"open":1259,"high":1095,"low":1123,"close":1260,"change":977,"percent_change":859,"volume":1261,"transactions":9,"vwap":1260},"2026-01-30",34.56,34.563,4500,{"date":1263,"open":1123,"high":1264,"low":1265,"close":1264,"change":977,"percent_change":859,"volume":638,"transactions":9,"vwap":1264},"2026-01-29",34.568,34.46,{"date":1267,"open":1111,"high":1251,"low":1111,"close":1251,"change":632,"percent_change":632,"volume":699,"transactions":9,"vwap":1251},"2026-01-28",{"date":1269,"open":1259,"high":1251,"low":1259,"close":1251,"change":1270,"percent_change":237,"volume":21,"transactions":9,"vwap":1251},"2026-01-27",0.024,{"date":1272,"open":1123,"high":1273,"low":1106,"close":1274,"change":236,"percent_change":237,"volume":942,"transactions":9,"vwap":1274},"2026-01-26",34.551,34.549,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":678,"percent_change":629,"volume":21,"transactions":9,"vwap":1277},"2026-01-23",34.524,{"date":1279,"open":1280,"high":1102,"low":1280,"close":1281,"change":1214,"percent_change":261,"volume":699,"transactions":9,"vwap":1281},"2026-01-22",34.495,34.508,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1240,"volume":1287,"transactions":9,"vwap":1285},"2026-01-21",34.36,34.464,0.159,2000,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":699,"transactions":9,"vwap":1291},"2026-01-20",34.415,34.305,-0.193,-0.56,{"date":1295,"open":1244,"high":1296,"low":1244,"close":1297,"change":575,"percent_change":576,"volume":753,"transactions":9,"vwap":1297},"2026-01-16",34.507,34.498,{"date":1299,"open":1300,"high":1118,"low":1244,"close":1301,"change":849,"percent_change":850,"volume":960,"transactions":9,"vwap":1301},"2026-01-15",34.48,34.483,{"date":1303,"open":1129,"high":1304,"low":1305,"close":1304,"change":324,"percent_change":325,"volume":1306,"transactions":9,"vwap":1304},"2026-01-14",34.448,34.38,5200,{"date":1308,"open":1309,"high":1309,"low":1096,"close":1301,"change":1310,"percent_change":208,"volume":1311,"transactions":9,"vwap":1301},"2026-01-13",34.499,-0.011,600,{"date":1313,"open":1265,"high":1314,"low":1265,"close":1315,"change":236,"percent_change":237,"volume":1261,"transactions":9,"vwap":1315},"2026-01-12",34.53,34.494,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":456,"volume":650,"transactions":9,"vwap":1321},"2026-01-09",34.45,34.488,34.425,34.469,0.043,{"date":1324,"open":1129,"high":1325,"low":1326,"close":1327,"change":270,"percent_change":208,"volume":1328,"transactions":9,"vwap":1327},"2026-01-08",34.432,34.365,34.426,9200,{"date":1330,"open":1161,"high":1331,"low":1129,"close":1332,"change":1333,"percent_change":632,"volume":1334,"transactions":9,"vwap":1332},"2026-01-07",34.441,34.438,0.001,2300,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":254,"percent_change":124,"volume":716,"transactions":9,"vwap":1338},"2026-01-06",34.37,34.437,{"date":1340,"open":1337,"high":1341,"low":1284,"close":1341,"change":1342,"percent_change":17,"volume":999,"transactions":9,"vwap":1341},"2026-01-05",34.407,0.053,{"date":1344,"open":1345,"high":1346,"low":1088,"close":1346,"change":1347,"percent_change":254,"volume":1348,"transactions":9,"vwap":1346},"2026-01-02",34.344,34.354,0.011,5300,{"date":1350,"open":995,"high":1351,"low":995,"close":1352,"change":1353,"percent_change":576,"volume":692,"transactions":9,"vwap":1352},"2025-12-31",34.359,34.343,0.013,{"date":1355,"open":1356,"high":1356,"low":1010,"close":995,"change":1357,"percent_change":246,"volume":999,"transactions":9,"vwap":995},"2025-12-30",34.385,-0.047,{"date":1359,"open":1053,"high":1305,"low":995,"close":1360,"change":476,"percent_change":345,"volume":1361,"transactions":9,"vwap":1360},"2025-12-29",34.377,2200,{"date":1363,"open":995,"high":1364,"low":1010,"close":1364,"change":1365,"percent_change":476,"volume":699,"transactions":9,"vwap":1364},"2025-12-26",34.357,0.008,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":575,"percent_change":576,"volume":753,"transactions":9,"vwap":1369},"2025-12-24",34.337,34.349,{"date":1371,"open":1372,"high":1373,"low":994,"close":1373,"change":1374,"percent_change":124,"volume":1375,"transactions":9,"vwap":1373},"2025-12-23",34.285,34.334,0.0313,2800,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":649,"volume":1380,"transactions":9,"vwap":1378},"2025-12-22",34.3027,0.0737,69,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":972,"transactions":9,"vwap":1384},"2025-12-19",34.18,34.229,34.16,0.091,0.27,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":160,"volume":21,"transactions":9,"vwap":1390},"2025-12-18",34.138,0.069,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":752,"percent_change":1226,"volume":844,"transactions":9,"vwap":1395},"2025-12-17",34.12,34.069,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":208,"volume":21,"transactions":9,"vwap":1398},"2025-12-16",34.139,-0.009,{"date":1401,"open":1046,"high":1046,"low":1402,"close":1402,"change":836,"percent_change":192,"volume":642,"transactions":9,"vwap":1402},"2025-12-15",34.148,{"date":1404,"open":1405,"high":1405,"low":1059,"close":1406,"change":1407,"percent_change":435,"volume":699,"transactions":9,"vwap":1406},"2025-12-12",34.201,34.143,-0.036,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":21,"transactions":9,"vwap":1410},"2025-12-11",34.179,0.039,0.11,{"date":1414,"open":1011,"high":1059,"low":1011,"close":1059,"change":1169,"percent_change":261,"volume":1415,"transactions":9,"vwap":1059},"2025-12-10",1600,{"date":1417,"open":1060,"high":1418,"low":1060,"close":1418,"change":1347,"percent_change":254,"volume":844,"transactions":9,"vwap":1418},"2025-12-09",34.095001,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":1194,"percent_change":285,"volume":556,"transactions":9,"vwap":1422},"2025-12-08",34.07,34.084,{"date":1424,"open":1060,"high":1425,"low":1060,"close":1425,"change":1426,"percent_change":124,"volume":642,"transactions":9,"vwap":1425},"2025-12-05",34.105,0.032,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":254,"percent_change":124,"volume":753,"transactions":9,"vwap":1430},"2025-12-04",34.040001,34.073002,{"date":1432,"open":1433,"high":1060,"low":1433,"close":1434,"change":1435,"percent_change":345,"volume":739,"transactions":9,"vwap":1434},"2025-12-03",34.02,34.042999,0.019,{"date":1437,"open":428,"high":1438,"low":1439,"close":1440,"change":236,"percent_change":237,"volume":1361,"transactions":9,"vwap":1440},"2025-12-02",34.035,33.99,34.023998,{"date":1442,"open":1075,"high":1443,"low":1075,"close":1444,"change":904,"percent_change":245,"volume":556,"transactions":9,"vwap":1444},"2025-12-01",34.015999,33.999,{"date":1446,"open":1447,"high":1448,"low":1047,"close":1448,"change":1449,"percent_change":45,"volume":168,"transactions":9,"vwap":1448},"2025-11-28",33.994,34.014999,0.061,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":237,"percent_change":64,"volume":721,"transactions":9,"vwap":1453},"2025-11-26",33.93,33.954,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":410,"volume":650,"transactions":9,"vwap":1457},"2025-11-25",33.76,33.884,0.086,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":967,"transactions":9,"vwap":1462},"2025-11-24",33.53,33.798,0.178,0.53,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":456,"percent_change":1470,"volume":168,"transactions":9,"vwap":1469},"2025-11-21",33.51,33.665,33.62,0.36,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1114,"transactions":9,"vwap":1475},"2025-11-20",33.815,33.826,33.5,-0.157,-0.47,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":236,"percent_change":237,"volume":871,"transactions":9,"vwap":1482},"2025-11-19",33.68,33.61,33.657,{"date":1484,"open":1481,"high":1485,"low":1481,"close":1485,"change":1486,"percent_change":325,"volume":1311,"transactions":9,"vwap":1485},"2025-11-18",33.632,-0.033,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1468,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1468},"2025-11-17",33.58,33.78,-0.099,-0.29,6500,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":236,"percent_change":237,"volume":638,"transactions":9,"vwap":1497},"2025-11-14",33.73,33.764,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":692,"transactions":9,"vwap":1501},"2025-11-13",33.748,33.739,-0.179,-0.53,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":124,"volume":871,"transactions":9,"vwap":1507},"2025-11-12",33.87,33.918,0.031,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1353,"percent_change":576,"volume":632,"transactions":9,"vwap":1511},"2025-11-11",33.887,{"date":1513,"open":1514,"high":1515,"low":1038,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-10",33.849,33.874,0.135,0.4,4900,{"date":1520,"open":1469,"high":1501,"low":1521,"close":1501,"change":236,"percent_change":237,"volume":1287,"transactions":9,"vwap":1501},"2025-11-07",33.59,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1076,"volume":871,"transactions":9,"vwap":1526},"2025-11-06",33.71,33.741,33.714,-0.104,{"date":1529,"open":1038,"high":1530,"low":1038,"close":1531,"change":516,"percent_change":227,"volume":721,"transactions":9,"vwap":1531},"2025-11-05",33.825,33.818,{"date":1533,"open":1490,"high":1490,"low":1496,"close":1534,"change":394,"percent_change":666,"volume":860,"transactions":9,"vwap":1534},"2025-11-04",33.74,{"date":1536,"open":1534,"high":1033,"low":1537,"close":1537,"change":1107,"percent_change":569,"volume":1538,"transactions":9,"vwap":1537},"2025-11-03",33.66,8000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1038,"change":1347,"percent_change":254,"volume":1518,"transactions":9,"vwap":1038},"2025-10-31",33.821,33.85,33.788,{"date":1545,"open":1032,"high":1546,"low":1547,"close":1547,"change":997,"percent_change":998,"volume":1195,"transactions":9,"vwap":1547},"2025-10-30",33.83,33.799,{"date":1549,"open":1026,"high":1550,"low":1551,"close":1546,"change":1552,"percent_change":691,"volume":716,"transactions":9,"vwap":1546},"2025-10-29",33.877,33.82,-0.026,{"date":1554,"open":1026,"high":1555,"low":1556,"close":1556,"change":475,"percent_change":476,"volume":1557,"transactions":9,"vwap":1556},"2025-10-28",33.89,33.856,1900,{"date":1559,"open":1555,"high":1555,"low":1456,"close":1542,"change":1560,"percent_change":17,"volume":660,"transactions":9,"vwap":1542},"2025-10-27",0.051,{"date":1562,"open":1563,"high":1032,"low":1563,"close":1547,"change":16,"percent_change":346,"volume":660,"transactions":9,"vwap":1547},"2025-10-24",33.69,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":16,"percent_change":346,"volume":21,"transactions":9,"vwap":1566},"2025-10-23",33.744,{"date":1568,"open":1490,"high":1490,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1287,"transactions":9,"vwap":1570},"2025-10-22",33.64,33.689,-0.044,-0.13,{"date":1574,"open":1521,"high":1575,"low":1521,"close":1575,"change":923,"percent_change":254,"volume":1557,"transactions":9,"vwap":1575},"2025-10-21",33.733,{"date":1577,"open":1537,"high":1578,"low":1537,"close":1578,"change":929,"percent_change":1517,"volume":885,"transactions":9,"vwap":1578},"2025-10-20",33.724,{"date":1580,"open":1581,"high":1521,"low":1582,"close":1583,"change":1584,"percent_change":64,"volume":1585,"transactions":9,"vwap":1583},"2025-10-17",33.48,33.46,33.588,0.072,8900,{"date":1587,"open":1588,"high":1589,"low":1582,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-10-16",33.6,33.636,33.516,-0.064,-0.19,66300,{"date":1595,"open":1469,"high":1596,"low":1597,"close":1489,"change":1598,"percent_change":345,"volume":721,"transactions":9,"vwap":1489},"2025-10-15",33.621,33.54,0.021,{"date":1600,"open":1581,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":124,"volume":1415,"transactions":9,"vwap":1601},"2025-10-14",33.559,33.451,0.029,{"date":1605,"open":1597,"high":1606,"low":1461,"close":1461,"change":17,"percent_change":948,"volume":837,"transactions":9,"vwap":1461},"2025-10-13",33.57,{"date":1608,"open":1609,"high":1480,"low":19,"close":19,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":19},"2025-10-10",33.63,-0.289,-0.86,9400,{"date":1614,"open":1569,"high":1615,"low":1569,"close":1615,"change":1194,"percent_change":285,"volume":1616,"transactions":9,"vwap":1615},"2025-10-09",33.669,2900,{"date":1618,"open":1537,"high":1563,"low":1039,"close":1563,"change":1619,"percent_change":1412,"volume":1620,"transactions":9,"vwap":1563},"2025-10-08",0.037,6800,{"date":1622,"open":1609,"high":1623,"low":1588,"close":1623,"change":1624,"percent_change":691,"volume":999,"transactions":9,"vwap":1623},"2025-10-07",33.653,-0.028,{"date":1626,"open":1039,"high":1627,"low":1469,"close":1628,"change":1629,"percent_change":237,"volume":871,"transactions":9,"vwap":1628},"2025-10-06",33.682,33.681,0.022,{"date":1631,"open":1039,"high":1632,"low":1469,"close":1632,"change":923,"percent_change":254,"volume":800,"transactions":9,"vwap":1632},"2025-10-03",33.659,{"date":1634,"open":1469,"high":1039,"low":1469,"close":1039,"change":236,"percent_change":237,"volume":753,"transactions":9,"vwap":1039},"2025-10-02",{"date":1636,"open":1637,"high":1609,"low":1582,"close":1034,"change":575,"percent_change":576,"volume":1638,"transactions":9,"vwap":1034},"2025-10-01",33.608,25900,{"date":1640,"open":1588,"high":1481,"low":1597,"close":1481,"change":1641,"percent_change":17,"volume":650,"transactions":9,"vwap":1481},"2025-09-30",0.049,{"date":1643,"open":1644,"high":1606,"low":1644,"close":1645,"change":1646,"percent_change":261,"volume":1311,"transactions":9,"vwap":1645},"2025-09-29",33.56,33.561,0.042,{"date":1648,"open":1467,"high":1461,"low":1649,"close":1650,"change":849,"percent_change":850,"volume":1651,"transactions":9,"vwap":1650},"2025-09-26",33.47,33.519,5400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":324,"percent_change":325,"volume":1658,"transactions":9,"vwap":1657},"2025-09-25",33.42,33.485,33.41,33.484,27700,{"date":1660,"open":1581,"high":1661,"low":1662,"close":1650,"change":1663,"percent_change":468,"volume":1664,"transactions":9,"vwap":1650},"2025-09-24",33.529,33.455,-0.015,4700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":775,"percent_change":1572,"volume":1670,"transactions":9,"vwap":1669},"2025-09-23",33.55,33.49,33.534,19500,{"date":1672,"open":1461,"high":1673,"low":1674,"close":1675,"change":1209,"percent_change":501,"volume":897,"transactions":9,"vwap":1675},"2025-09-22",33.592,33.52,33.579,{"date":1677,"open":1678,"high":1678,"low":1475,"close":1679,"change":476,"percent_change":345,"volume":1616,"transactions":9,"vwap":1679},"2025-09-19",33.554,33.533,{"date":1681,"open":1467,"high":1682,"low":1581,"close":1682,"change":1322,"percent_change":261,"volume":860,"transactions":9,"vwap":1682},"2025-09-18",33.513,{"date":1684,"open":1685,"high":1686,"low":1654,"close":1649,"change":270,"percent_change":468,"volume":699,"transactions":9,"vwap":1649},"2025-09-17",33.45,33.488,{"date":1688,"open":1689,"high":1597,"low":1689,"close":1690,"change":1629,"percent_change":237,"volume":1014,"transactions":9,"vwap":1690},"2025-09-16",33.4,33.482,{"date":1692,"open":1693,"high":1694,"low":1685,"close":1582,"change":1695,"percent_change":237,"volume":1696,"transactions":9,"vwap":1582},"2025-09-15",33.491,33.495,0.023,7200,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":786,"percent_change":394,"volume":753,"transactions":9,"vwap":1700},"2025-09-12",33.43,33.437,{"date":1702,"open":1656,"high":1703,"low":1656,"close":1656,"change":345,"percent_change":45,"volume":1704,"transactions":9,"vwap":1656},"2025-09-11",33.439,6000,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":254,"percent_change":124,"volume":757,"transactions":9,"vwap":1709},"2025-09-10",33.39,33.146,33.35,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1598,"percent_change":345,"volume":684,"transactions":9,"vwap":1713},"2025-09-09",33.29,33.32,{"date":1715,"open":1713,"high":1716,"low":1712,"close":1717,"change":1718,"percent_change":1412,"volume":699,"transactions":9,"vwap":1717},"2025-09-08",33.33,33.299,0.038,{"date":1720,"open":1712,"high":1712,"low":1721,"close":1722,"change":1723,"percent_change":468,"volume":1616,"transactions":9,"vwap":1722},"2025-09-05",33.2,33.261,-0.013,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":394,"percent_change":666,"volume":999,"transactions":9,"vwap":1727},"2025-09-04",33.24,33.274,33.23,{"date":1730,"open":1721,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":649,"volume":1735,"transactions":9,"vwap":1733},"2025-09-03",33.22,33.13,33.194,0.074,11600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":1226,"volume":1742,"transactions":9,"vwap":1739},"2025-09-02",33.07,33.12,33.0099983,-0.069,12800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":316,"volume":1361,"transactions":9,"vwap":1748},"2025-08-29",33.18,33.195,33.17,33.189,-0.077,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1426,"percent_change":850,"volume":1754,"transactions":9,"vwap":1753},"2025-08-28",33.19,33.266,28800,{"date":1756,"open":1745,"high":1757,"low":1745,"close":1757,"change":1411,"percent_change":456,"volume":1415,"transactions":9,"vwap":1757},"2025-08-27",33.234,{"date":1759,"open":1760,"high":1746,"low":1732,"close":1746,"change":781,"percent_change":476,"volume":1761,"transactions":9,"vwap":1746},"2025-08-26",33.14,3500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":904,"percent_change":245,"volume":1493,"transactions":9,"vwap":1767},"2025-08-25",33.197,33.205,33.15,33.188,{"date":1769,"open":1760,"high":1770,"low":1760,"close":1770,"change":1771,"percent_change":726,"volume":556,"transactions":9,"vwap":1770},"2025-08-22",33.204,0.181,{"date":1773,"open":202,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":1777,"volume":1287,"transactions":9,"vwap":1774},"2025-08-21",33.022999,32.97,-0.053,-0.16,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":914,"percent_change":859,"volume":1783,"transactions":9,"vwap":1781},"2025-08-20",33.040001,33.076,32.99,1700,{"date":1785,"open":1739,"high":1739,"low":1786,"close":1787,"change":1788,"percent_change":1592,"volume":638,"transactions":9,"vwap":1787},"2025-08-19",33.049999,33.080002,-0.063,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":192,"volume":692,"transactions":9,"vwap":1792},"2025-08-18",33.134,33.143,0.004,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1663,"percent_change":245,"volume":753,"transactions":9,"vwap":1797},"2025-08-15",33.162,33.139,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1629,"percent_change":237,"volume":1029,"transactions":9,"vwap":1801},"2025-08-14",33.099998,33.154,{"date":1803,"open":1804,"high":1766,"low":1800,"close":1805,"change":799,"percent_change":850,"volume":1806,"transactions":9,"vwap":1805},"2025-08-13",33.11,33.132,2500,{"date":1808,"open":1809,"high":1800,"low":1809,"close":1810,"change":1056,"percent_change":508,"volume":1348,"transactions":9,"vwap":1810},"2025-08-12",33.075001,33.098,{"date":1812,"open":1740,"high":1813,"low":1775,"close":1814,"change":914,"percent_change":859,"volume":1806,"transactions":9,"vwap":1814},"2025-08-11",33.029999,32.973,{"date":1816,"open":1740,"high":1740,"low":1817,"close":1818,"change":665,"percent_change":1819,"volume":1806,"transactions":9,"vwap":1818},"2025-08-08",32.96,32.977,0.26,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":997,"percent_change":998,"volume":831,"transactions":9,"vwap":1824},"2025-08-07",33.014999,32.84,32.892,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":124,"percent_change":1387,"volume":692,"transactions":9,"vwap":1829},"2025-08-06",32.93,32.89,32.923,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":622,"volume":942,"transactions":9,"vwap":1835},"2025-08-05",32.845,32.86,32.8,32.833,-0.066,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":918,"transactions":9,"vwap":1840},"2025-08-04",32.82,32.899,0.203,0.62,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-08-01",32.68,32.705,32.64,32.696,-0.166,-0.51,10900,{"date":1853,"open":1827,"high":1827,"low":1854,"close":1854,"change":775,"percent_change":246,"volume":1855,"transactions":9,"vwap":1854},"2025-07-31",32.862,327400,{"date":1857,"open":1780,"high":1780,"low":1833,"close":1858,"change":1859,"percent_change":325,"volume":1860,"transactions":9,"vwap":1858},"2025-07-30",32.907,-0.032,14500,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":904,"percent_change":245,"volume":844,"transactions":9,"vwap":1864},"2025-07-29",33.0050011,32.939,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":678,"percent_change":629,"volume":860,"transactions":9,"vwap":1870},"2025-07-28",32.98,32.997,32.91,32.955,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1864,"change":1875,"percent_change":45,"volume":739,"transactions":9,"vwap":1864},"2025-07-25",32.946,32.9,0.058,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":769,"percent_change":850,"volume":753,"transactions":9,"vwap":1879},"2025-07-24",32.94,32.881,{"date":1881,"open":1833,"high":1882,"low":1883,"close":1883,"change":1391,"percent_change":64,"volume":168,"transactions":9,"vwap":1883},"2025-07-23",32.861,32.848,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":678,"percent_change":629,"volume":844,"transactions":9,"vwap":1887},"2025-07-22",32.72,32.779,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1426,"percent_change":850,"volume":684,"transactions":9,"vwap":1892},"2025-07-21",32.77,32.78,32.763,{"date":1894,"open":1890,"high":1890,"low":1895,"close":1896,"change":1897,"percent_change":331,"volume":1334,"transactions":9,"vwap":1896},"2025-07-18",32.69,32.731,-0.006,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":516,"percent_change":666,"volume":1904,"transactions":9,"vwap":1903},"2025-07-17",32.67,32.74,32.66,32.737,6300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":923,"percent_change":254,"volume":972,"transactions":9,"vwap":1908},"2025-07-16",32.612,32.659,32.61,{"date":1911,"open":1886,"high":1912,"low":1909,"close":1913,"change":192,"percent_change":254,"volume":1103,"transactions":9,"vwap":1913},"2025-07-15",32.73,32.65,{"date":1915,"open":1900,"high":1900,"low":1916,"close":1847,"change":781,"percent_change":476,"volume":1415,"transactions":9,"vwap":1847},"2025-07-14",32.621,{"date":1918,"open":1919,"high":1913,"low":1920,"close":1921,"change":1922,"percent_change":245,"volume":1134,"transactions":9,"vwap":1921},"2025-07-11",32.62,32.6,32.633,-0.017,{"date":1924,"open":1925,"high":1913,"low":1925,"close":1913,"change":678,"percent_change":629,"volume":739,"transactions":9,"vwap":1913},"2025-07-10",32.48,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":160,"volume":1932,"transactions":9,"vwap":1930},"2025-07-09",32.71,32.57,32.634,0.065,9800,{"date":1934,"open":1935,"high":1920,"low":1936,"close":1937,"change":1435,"percent_change":345,"volume":1375,"transactions":9,"vwap":1937},"2025-07-08",32.568,32.54,32.569,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1492,"volume":699,"transactions":9,"vwap":1941},"2025-07-07",32.52,32.55,-0.096,{"date":1944,"open":1895,"high":1895,"low":1945,"close":1945,"change":1946,"percent_change":1470,"volume":739,"transactions":9,"vwap":1945},"2025-07-03",32.646,0.116,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":849,"percent_change":1412,"volume":638,"transactions":9,"vwap":1950},"2025-07-02",32.58,32.53,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":468,"percent_change":776,"volume":1006,"transactions":9,"vwap":1955},"2025-07-01",32.46,32.56,32.495,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":394,"percent_change":410,"volume":1960,"transactions":9,"vwap":1959},"2025-06-30",32.47,32.535,4800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1560,"percent_change":346,"volume":1493,"transactions":9,"vwap":1964},"2025-06-27",32.45,32.455,32.385,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1155,"volume":732,"transactions":9,"vwap":1968},"2025-06-26",32.404,0.106,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1435,"percent_change":345,"volume":721,"transactions":9,"vwap":1974},"2025-06-25",32.42,32.29,32.298,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1286,"percent_change":1980,"volume":721,"transactions":9,"vwap":1979},"2025-06-24",32.24,32.31,32.279,0.5,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1179,"transactions":9,"vwap":1984},"2025-06-23",31.96,32.12,0.139,0.43,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":776,"volume":168,"transactions":9,"vwap":1992},"2025-06-20",32.0099983,32.025002,31.975,31.981,-0.039,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":629,"volume":650,"transactions":9,"vwap":1997},"2025-06-18",32.15,32.02,0.017,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":937,"volume":1306,"transactions":9,"vwap":2004},"2025-06-17",31.98,32.11,31.97,32.0029984,-0.097,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":17,"percent_change":2011,"volume":1334,"transactions":9,"vwap":2010},"2025-06-16",32.074001,32.14,32.099998,0.47,{"date":2013,"open":2014,"high":2010,"low":2015,"close":2015,"change":2016,"percent_change":698,"volume":1375,"transactions":9,"vwap":2015},"2025-06-13",32.09,31.95,-0.139,{"date":2018,"open":2008,"high":2019,"low":2020,"close":2019,"change":799,"percent_change":1412,"volume":1761,"transactions":9,"vwap":2019},"2025-06-12",32.089001,31.92,{"date":2022,"open":2014,"high":2023,"low":2024,"close":2025,"change":1624,"percent_change":998,"volume":837,"transactions":9,"vwap":2025},"2025-06-11",32.17,32,32.055,{"date":2027,"open":1997,"high":2028,"low":1997,"close":2028,"change":2029,"percent_change":17,"volume":1205,"transactions":9,"vwap":2028},"2025-06-10",32.083,0.047,{"date":2031,"open":2001,"high":2032,"low":2001,"close":2032,"change":781,"percent_change":476,"volume":871,"transactions":9,"vwap":2032},"2025-06-09",32.035999,{"date":2034,"open":2001,"high":2035,"low":2036,"close":2035,"change":1286,"percent_change":1980,"volume":2037,"transactions":9,"vwap":2035},"2025-06-06",32.028999,31.93,10200,{"date":2039,"open":2020,"high":2040,"low":2041,"close":2041,"change":998,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-05",32.040001,31.87,-0.28,4300,{"date":2045,"open":2046,"high":1983,"low":2047,"close":1983,"change":1598,"percent_change":237,"volume":1311,"transactions":9,"vwap":1983},"2025-06-04",31.948,31.91,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":1641,"percent_change":17,"volume":1375,"transactions":9,"vwap":2051},"2025-06-03",31.76,31.939,{"date":2053,"open":2054,"high":2054,"low":2050,"close":2055,"change":2056,"percent_change":1819,"volume":2057,"transactions":9,"vwap":2055},"2025-06-02",31.9,31.89,0.084,16900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":1426,"percent_change":850,"volume":918,"transactions":9,"vwap":2061},"2025-05-30",31.78,31.806,31.719,{"date":2064,"open":2050,"high":2065,"low":2066,"close":2067,"change":1342,"percent_change":737,"volume":721,"transactions":9,"vwap":2067},"2025-05-29",31.785,31.74,31.774,{"date":2069,"open":2055,"high":2055,"low":2070,"close":2070,"change":1225,"percent_change":316,"volume":2071,"transactions":9,"vwap":2070},"2025-05-28",31.721,15200,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":959,"percent_change":2077,"volume":660,"transactions":9,"vwap":2076},"2025-05-27",31.691,31.8,31.795,0.89,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":937,"volume":739,"transactions":9,"vwap":2083},"2025-05-23",31.496,31.57,31.479,31.515,-0.094,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1347,"percent_change":254,"volume":1261,"transactions":9,"vwap":2090},"2025-05-22",31.59,31.71,31.56,31.609,{"date":2092,"open":2093,"high":2094,"low":2087,"close":2095,"change":2096,"percent_change":2097,"volume":831,"transactions":9,"vwap":2095},"2025-05-21",31.72,31.84,31.598,-0.222,-0.7,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":245,"percent_change":1777,"volume":831,"transactions":9,"vwap":2103},"2025-05-20",31.81,31.83,31.75,31.82,{"date":2105,"open":2106,"high":2054,"low":2106,"close":2041,"change":1793,"percent_change":192,"volume":2107,"transactions":9,"vwap":2041},"2025-05-19",31.79,18600,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":524,"volume":753,"transactions":9,"vwap":2110},"2025-05-16",31.866,0.103,{"date":2113,"open":2093,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":160,"volume":2118,"transactions":9,"vwap":2116},"2025-05-15",31.99,31.66,31.763,0.062,11100,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":1353,"percent_change":576,"volume":2124,"transactions":9,"vwap":2123},"2025-05-14",31.86,31.67,31.701,12700,{"date":2126,"open":2115,"high":2127,"low":2115,"close":2128,"change":1056,"percent_change":1517,"volume":2129,"transactions":9,"vwap":2128},"2025-05-13",31.77,31.688,6600,{"date":2131,"open":2132,"high":2095,"low":2133,"close":2134,"change":2135,"percent_change":65,"volume":1328,"transactions":9,"vwap":2134},"2025-05-12",31.49,31.457,31.563,0.427,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1013,"percent_change":859,"volume":1557,"transactions":9,"vwap":2140},"2025-05-09",31.07,31.15,31.136,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":673,"volume":699,"transactions":9,"vwap":2145},"2025-05-08",31.21,31.245,31.138,0.105,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1508,"percent_change":850,"volume":1616,"transactions":9,"vwap":2152},"2025-05-07",30.98,31.049999,30.92,31.033001,{"date":2154,"open":396,"high":2155,"low":396,"close":2155,"change":2156,"percent_change":937,"volume":753,"transactions":9,"vwap":2155},"2025-05-06",31.0020008,-0.093,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":998,"percent_change":1492,"volume":684,"transactions":9,"vwap":2161},"2025-05-05",31.044001,31.13,31.094999,{"date":2163,"open":2150,"high":2143,"low":2150,"close":2164,"change":2165,"percent_change":2166,"volume":660,"transactions":9,"vwap":2164},"2025-05-02",31.185,0.187,0.6,{"date":2168,"open":396,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-05-01",31.08,30.998,0.128,0.41,6100,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":476,"percent_change":345,"volume":1783,"transactions":9,"vwap":2176},"2025-04-30",30.87,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":394,"volume":2173,"transactions":9,"vwap":2180},"2025-04-29",30.69,30.85,0.026,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":456,"volume":699,"transactions":9,"vwap":2186},"2025-04-28",30.71,30.83,30.824,0.036,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":673,"volume":1311,"transactions":9,"vwap":2191},"2025-04-25",30.72,30.788,0.104,{"date":2194,"open":2195,"high":2179,"low":2196,"close":2197,"change":2198,"percent_change":155,"volume":2199,"transactions":9,"vwap":2197},"2025-04-24",30.6,30.583,30.684,0.268,3700,{"date":174,"open":2201,"high":2202,"low":170,"close":170,"change":2203,"percent_change":2204,"volume":168,"transactions":9,"vwap":170},30.64,30.658,-0.224,-0.73]