[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVBT":3,"homepage-market-summary":23,"stock-historical-NVBT":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NVBT","2026-10-05",{"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 Buffer10 Nov 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},41.19,40.75,40.9451,0.2449,0.6,1343,35.055,3730.343266860558,100,984,{"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},31.0049992,5778,2108816.159982,32.85,"2025-04-23",[176,179,187,198,208,218,226,235,244,254,263,271,280,287,296,304,314,325,331,339,345,353,361,368,377,385,393,399,407,413,421,428,436,443,451,460,467,473,479,486,493,500,508,515,523,531,539,547,556,564,571,579,585,593,599,606,612,620,627,634,640,644,650,657,662,670,675,680,685,690,696,701,706,711,716,723,729,736,742,750,755,759,764,768,774,782,788,792,795,801,807,810,816,820,826,831,837,844,851,854,859,864,868,873,879,886,894,901,908,913,917,924,927,933,939,944,947,953,961,968,976,983,989,995,1000,1007,1011,1015,1020,1028,1035,1042,1050,1057,1064,1068,1073,1077,1082,1088,1095,1100,1105,1113,1116,1122,1127,1135,1141,1147,1152,1158,1163,1169,1175,1178,1183,1190,1194,1198,1203,1208,1214,1219,1225,1229,1235,1240,1244,1249,1255,1261,1266,1271,1276,1283,1287,1293,1300,1305,1309,1314,1317,1324,1327,1333,1337,1343,1347,1354,1360,1367,1372,1377,1381,1385,1389,1393,1398,1403,1410,1414,1418,1422,1427,1434,1438,1442,1446,1451,1455,1460,1465,1469,1474,1481,1488,1496,1500,1506,1512,1519,1524,1530,1536,1542,1548,1552,1555,1560,1565,1570,1578,1582,1588,1592,1598,1602,1607,1613,1619,1623,1628,1632,1637,1641,1646,1650,1655,1658,1664,1669,1676,1679,1684,1687,1693,1697,1702,1707,1712,1716,1721,1725,1729,1734,1737,1740,1745,1750,1755,1762,1766,1773,1779,1785,1791,1798,1805,1810,1816,1822,1830,1837,1841,1845,1850,1854,1859,1864,1868,1872,1877,1883,1888,1893,1900,1905,1910,1916,1920,1924,1927,1931,1935,1938,1941,1946,1951,1958,1963,1968,1973,1978,1983,1987,1991,1997,2003,2008,2015,2019,2022,2029,2033,2038,2045,2052,2058,2062,2065,2069,2072,2076,2083,2089,2094,2099,2104,2107,2111,2116,2122,2128,2134,2139,2145,2149,2157,2162,2168,2173,2180,2187,2193,2198,2204,2211,2218,2222,2226,2232,2238,2243,2249],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},17,41.1555,{"date":180,"open":181,"high":15,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",40.89,0.2497,0.61,726.5697,25,40.8999,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",40.54,40.721,40.48,40.6954,0.0314,0.08,5593.5697,53,40.5897,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",40.831,40.8815,40.664,-0.0143,-0.04,1908.2611,34,40.8523,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",40.72,40.6301,40.6783,-0.0467,-0.11,1039.2611,19,40.6432,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",40.725,-0.2593,-0.63,12.2611,12,40.787,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",40.8301,40.9843,0.1751,0.43,148.2711,15,40.8358,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.62,40.8092,0.0292,0.07,633.2611,21,40.6525,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",40.85,40.765,40.78,-0.2894,-0.7,11878.2611,58,40.8145,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",41.05,41.0694,0.0227,0.06,512.2611,16,41.0504,{"date":264,"open":181,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":216,"vwap":270},"2026-09-21",41.0467,40.885,0.5002,1.23,1051.2611,40.8803,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",40.39,40.5465,0.0179,0.04,2938.2611,38,40.473,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":52,"volume":285,"transactions":286,"vwap":282},"2026-09-17",40.43,40.5286,0.4226,15467.2611,13,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",40.4,40.106,-0.1469,-0.36,516.2611,22,40.397,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":233,"vwap":303},"2026-09-15",40.2301,40.2529,-0.1823,-0.45,1269.2611,40.2312,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",40.47,40.475,40.4352,-0.1621,-0.4,1469.2611,28,40.4534,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",40.55,40.6,40.53,40.5973,0.3171,0.79,4076.2611,24,40.5609,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":301,"volume":330,"transactions":261,"vwap":328},"2026-09-10",40.28,40.2802,-0.1841,382.2611,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":233,"vwap":338},"2026-09-09",40.45,40.4643,-0.1425,-0.35,188.2611,40.454,{"date":340,"open":135,"high":135,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":224,"vwap":135},"2026-09-08",40.6068,-0.153,-0.38,1167.2611,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",40.7598,-0.1104,-0.27,24.2611,14,40.7681,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":233,"vwap":360},"2026-09-03",40.68,40.8702,0.3069,0.76,212.2611,40.7409,{"date":362,"open":189,"high":363,"low":189,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":233,"vwap":367},"2026-09-02",40.5633,0.2183,0.54,154.2611,40.5367,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":222,"volume":374,"transactions":375,"vwap":376},"2026-09-01",40.52,40.34,40.345,-0.255,2558.2611,26,40.4262,{"date":378,"open":379,"high":317,"low":379,"close":317,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",40.56,-0.0901,-0.22,317.2611,20,40.5887,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":261,"vwap":392},"2026-08-28",40.86,40.6901,-0.0349,-0.09,216,40.7964,{"date":394,"open":395,"high":220,"low":395,"close":220,"change":396,"percent_change":231,"volume":397,"transactions":398,"vwap":202},"2026-08-27",40.66,0.1761,691,18,{"date":400,"open":318,"high":401,"low":318,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",40.5489,0.019,0.05,749,10,40.5301,{"date":408,"open":306,"high":409,"low":306,"close":409,"change":410,"percent_change":403,"volume":411,"transactions":412,"vwap":279},"2026-08-25",40.5299,0.0199,1976.027182,32,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":203,"percent_change":204,"volume":418,"transactions":419,"vwap":420},"2026-08-24",40.44,40.51,40.41,1507.0598,29,40.4524,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":233,"vwap":427},"2026-08-21",40.5243,0.1188,0.29,49.1791,40.5327,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",40.4055,-0.2034,-0.5,123,11,40.5212,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":216,"transactions":441,"vwap":442},"2026-08-19",40.6089,0.0539,0.13,8,40.6226,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":292,"volume":448,"transactions":449,"vwap":450},"2026-08-18",40.57,40.555,-0.1451,198,9,40.5705,{"date":452,"open":453,"high":454,"low":135,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",40.675,40.7001,-0.0699,-0.17,9180,65,40.6725,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",40.77,0,7,5,40.815,{"date":468,"open":462,"high":462,"low":462,"close":462,"change":469,"percent_change":470,"volume":471,"transactions":224,"vwap":472},"2026-08-13",0.15,0.37,55.0003,40.7936,{"date":474,"open":317,"high":237,"low":317,"close":237,"change":475,"percent_change":476,"volume":477,"transactions":261,"vwap":478},"2026-08-12",0.065,0.16,1162,40.6096,{"date":480,"open":446,"high":446,"low":446,"close":446,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",-0.063,-0.16,43,6,40.6076,{"date":487,"open":135,"high":135,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":434,"vwap":492},"2026-08-10",40.618,-0.003,-0.01,745,40.6415,{"date":494,"open":445,"high":495,"low":445,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":449,"vwap":499},"2026-08-07",40.621,0.1384,0.34,338,40.5872,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":390,"volume":506,"transactions":177,"vwap":507},"2026-08-06",40.515,40.46,40.4826,-0.0374,1518,40.4989,{"date":509,"open":510,"high":510,"low":511,"close":370,"change":512,"percent_change":204,"volume":513,"transactions":233,"vwap":514},"2026-08-05",40.565,40.5101,-0.0168,1839,40.5177,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":119,"volume":521,"transactions":419,"vwap":522},"2026-08-04",40.22,40.5368,40.21,0.3973,2930,40.2247,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":261,"vwap":530},"2026-08-03",40.04,40.1395,0.3253,0.82,799,40.0745,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":434,"vwap":538},"2026-07-31",39.76,39.8142,0.2823,0.71,247,39.7334,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":261,"vwap":546},"2026-07-30",39.3299,39.5319,0.4619,1.18,1778,39.3484,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":405,"vwap":555},"2026-07-29",39.21,39.41,39.07,-0.459,-1.16,568,39.174,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":464,"vwap":563},"2026-07-28",39.4,39.529,0.109,0.28,121,39.3967,{"date":565,"open":558,"high":566,"low":567,"close":566,"change":568,"percent_change":259,"volume":569,"transactions":323,"vwap":570},"2026-07-27",39.42,39.39,0.0244,1749,39.3933,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":233,"vwap":578},"2026-07-24",39.44,39.3956,0.0398,0.1,483,39.4352,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":206,"transactions":464,"vwap":584},"2026-07-23",39.3558,-0.3992,-1,39.4183,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":463,"percent_change":463,"volume":591,"transactions":405,"vwap":592},"2026-07-22",39.77,39.805,39.73,39.755,798,39.7779,{"date":594,"open":595,"high":590,"low":595,"close":590,"change":596,"percent_change":17,"volume":597,"transactions":441,"vwap":598},"2026-07-21",39.6573,0.2374,1157,39.6869,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":456,"volume":604,"transactions":449,"vwap":605},"2026-07-20",39.61,39.5176,-0.0674,445,39.609,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":196,"transactions":464,"vwap":611},"2026-07-17",39.585,-0.225,-0.57,39.5634,{"date":613,"open":587,"high":614,"low":589,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":224,"vwap":619},"2026-07-16",39.91,39.81,-0.131,-0.33,4365,39.7439,{"date":621,"open":615,"high":622,"low":615,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":434,"vwap":626},"2026-07-15",39.941,0.076,0.19,699,39.8462,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":484,"transactions":632,"vwap":633},"2026-07-14",39.865,0.105,0.26,4,39.7883,{"date":635,"open":636,"high":636,"low":533,"close":533,"change":637,"percent_change":336,"volume":638,"transactions":351,"vwap":639},"2026-07-13",39.84,-0.14,1582,39.7653,{"date":641,"open":588,"high":642,"low":588,"close":642,"change":630,"percent_change":631,"volume":643,"transactions":9,"vwap":642},"2026-07-10",39.9,400,{"date":645,"open":533,"high":646,"low":533,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",39.795,0.235,0.59,2500,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-08",39.385,39.56,-0.08,-0.2,2800,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":21,"transactions":9,"vwap":659},"2026-07-07",39.64,-0.122,-0.31,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":665},"2026-07-06",39.68,39.762,39.66,0.244,0.62,15200,{"date":671,"open":653,"high":653,"low":566,"close":672,"change":673,"percent_change":214,"volume":674,"transactions":9,"vwap":672},"2026-07-02",39.518,-0.042,200,{"date":676,"open":677,"high":666,"low":677,"close":653,"change":678,"percent_change":679,"volume":643,"transactions":9,"vwap":653},"2026-07-01",39.53,-0.038,-0.1,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":94,"volume":643,"transactions":9,"vwap":683},"2026-06-30",39.465,39.598,0.222,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":119,"volume":643,"transactions":9,"vwap":688},"2026-06-29",39.3,39.376,0.386,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":381,"volume":695,"transactions":9,"vwap":693},"2026-06-26",39.12,38.99,-0.086,600,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":21,"transactions":9,"vwap":698},"2026-06-25",39.076,-0.019,-0.05,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":655,"volume":168,"transactions":9,"vwap":704},"2026-06-24",39.02,39.095001,-0.079,{"date":707,"open":708,"high":708,"low":555,"close":555,"change":709,"percent_change":710,"volume":21,"transactions":9,"vwap":555},"2026-06-23",39.32,-0.311,-0.79,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":381,"volume":674,"transactions":9,"vwap":714},"2026-06-22",39.5,39.485,-0.087,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-18",39.49,39.572,0.313,0.8,1700,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":674,"transactions":9,"vwap":726},"2026-06-17",39.59,39.259,-0.356,-0.9,{"date":730,"open":731,"high":732,"low":601,"close":733,"change":734,"percent_change":456,"volume":735,"transactions":9,"vwap":733},"2026-06-16",39.69,39.72,39.615,-0.068,9600,{"date":737,"open":659,"high":732,"low":659,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-15",39.683,0.433,1.1,5400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":109,"volume":749,"transactions":9,"vwap":747},"2026-06-12",39.19,39.29,39.18,39.25,0.138,500,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":21,"transactions":9,"vwap":752},"2026-06-11",39.112,0.38,0.98,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":134,"percent_change":758,"volume":21,"transactions":9,"vwap":757},"2026-06-10",38.732,-0.87,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":21,"transactions":9,"vwap":761},"2026-06-09",39.071999,-0.113,-0.29,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":240,"volume":463,"transactions":9,"vwap":766},"2026-06-08",39.185,0.028,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":674,"transactions":9,"vwap":771},"2026-06-05",39.47,39.157,-0.579,-1.46,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-06-04",39.71,39.736,39.7,0.097,0.24,1600,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":763,"volume":787,"transactions":9,"vwap":785},"2026-06-03",39.582,39.639,-0.116,300,{"date":789,"open":590,"high":590,"low":590,"close":590,"change":790,"percent_change":194,"volume":791,"transactions":9,"vwap":590},"2026-06-02",0.03,700,{"date":793,"open":778,"high":533,"low":778,"close":794,"change":790,"percent_change":194,"volume":787,"transactions":9,"vwap":794},"2026-06-01",39.725,{"date":796,"open":659,"high":797,"low":798,"close":797,"change":630,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-29",39.695,39.63,0.27,2600,{"date":802,"open":803,"high":804,"low":803,"close":725,"change":805,"percent_change":806,"volume":643,"transactions":9,"vwap":725},"2026-05-28",39.51,39.595,0.125,0.32,{"date":808,"open":573,"high":682,"low":809,"close":682,"change":276,"percent_change":576,"volume":781,"transactions":9,"vwap":682},"2026-05-27",39.43,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":781,"transactions":9,"vwap":813},"2026-05-26",39.34,39.425,0.123,0.31,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":779,"percent_change":819,"volume":21,"transactions":9,"vwap":818},"2026-05-22",39.302,0.25,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":475,"percent_change":825,"volume":643,"transactions":9,"vwap":824},"2026-05-21",39.080002,39.22,39.205,0.17,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":668,"volume":787,"transactions":9,"vwap":829},"2026-05-20",39.125,39.14,0.242,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":674,"transactions":9,"vwap":834},"2026-05-19",38.89,38.898,-0.145,-0.37,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":749,"transactions":9,"vwap":841},"2026-05-18",39.099998,38.95,39.042999,-0.012,-0.03,{"date":845,"open":839,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-15",39.16,39.055,-0.235,-0.6,800,{"date":852,"open":549,"high":745,"low":549,"close":745,"change":853,"percent_change":497,"volume":695,"transactions":9,"vwap":745},"2026-05-14",0.135,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":815,"volume":781,"transactions":9,"vwap":857},"2026-05-13",39.014999,39.155,0.12,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":204,"volume":674,"transactions":9,"vwap":862},"2026-05-12",39.0099983,39.035,-0.015,{"date":865,"open":703,"high":822,"low":703,"close":866,"change":259,"percent_change":469,"volume":867,"transactions":9,"vwap":866},"2026-05-11",39.049999,1300,{"date":869,"open":870,"high":693,"low":870,"close":693,"change":871,"percent_change":872,"volume":867,"transactions":9,"vwap":693},"2026-05-08",38.85,0.155,0.4,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":695,"transactions":9,"vwap":876},"2026-05-07",38.855,38.835,-0.07,-0.18,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":721,"volume":885,"transactions":9,"vwap":882},"2026-05-06",38.78,38.905,38.77,0.309,5000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":94,"volume":893,"transactions":9,"vwap":891},"2026-05-05",38.56,38.605,38.55,38.596,0.216,6800,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":679,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-04",38.51,38.37,38.38,-0.26,15400,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-01",38.62,38.48,0.044,0.11,15000,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":321,"volume":867,"transactions":9,"vwap":911},"2026-04-30",38.24,38.436,0.301,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":700,"volume":21,"transactions":9,"vwap":915},"2026-04-29",38.135,-0.02,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":661,"volume":923,"transactions":9,"vwap":921},"2026-04-28",38.02,38.19,38.155,-0.12,900,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":276,"percent_change":576,"volume":21,"transactions":9,"vwap":926},"2026-04-27",38.275,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":94,"volume":781,"transactions":9,"vwap":931},"2026-04-24",38.253,38.187,38.235,0.214,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":349,"volume":867,"transactions":9,"vwap":937},"2026-04-23",38.07,37.95,38.021,-0.104,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":21,"transactions":9,"vwap":941},"2026-04-22",38.125,0.256,0.68,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":835,"percent_change":343,"volume":21,"transactions":9,"vwap":946},"2026-04-21",37.869,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":456,"volume":850,"transactions":9,"vwap":951},"2026-04-20",37.96,38.025002,38.014,-0.066,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-17",38.0099983,38.145,38.080002,0.305,0.81,2200,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":469,"volume":967,"transactions":9,"vwap":965},"2026-04-16",37.75,37.78,37.775,0.056,11600,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-04-15",37.61,37.719,37.57,0.239,0.64,1200,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":722,"transactions":9,"vwap":979},"2026-04-14",37.35,37.48,37.33,0.315,0.85,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":104,"volume":988,"transactions":9,"vwap":986},"2026-04-13",36.85,37.165,0.265,4700,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":390,"volume":994,"transactions":9,"vwap":992},"2026-04-10",36.92,36.9,-0.035,3200,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":365,"volume":643,"transactions":9,"vwap":998},"2026-04-09",36.77,36.935,0.199,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":923,"transactions":9,"vwap":1003},"2026-04-08",36.72,36.736,36.705,0.656,1.82,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":490,"percent_change":843,"volume":674,"transactions":9,"vwap":1010},"2026-04-07",36.029999,36.080002,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":799,"volume":21,"transactions":9,"vwap":1013},"2026-04-06",36.09,0.098,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":124,"volume":674,"transactions":9,"vwap":1018},"2026-04-02",35.85,35.992,0.034,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-01",36.025002,35.89,35.958,0.158,0.44,1900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-31",35.445,35.8,0.745,2.13,2000,{"date":1036,"open":1037,"high":1038,"low":19,"close":19,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":19},"2026-03-30",35.24,35.31,-0.089,-0.25,1800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-27",35.23,35.14,35.144,-0.407,-1.14,43800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":643,"transactions":9,"vwap":1054},"2026-03-26",35.67,35.76,35.551,-0.457,-1.27,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":923,"transactions":9,"vwap":1061},"2026-03-25",36.060001,35.99,36.0079994,0.161,0.45,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":836,"volume":21,"transactions":9,"vwap":1066},"2026-03-24",35.847,-0.134,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":38,"volume":21,"transactions":9,"vwap":1071},"2026-03-23",36.19,35.981,0.311,{"date":1074,"open":1052,"high":1052,"low":1052,"close":1052,"change":1075,"percent_change":1076,"volume":21,"transactions":9,"vwap":1052},"2026-03-20",-0.387,-1.07,{"date":1078,"open":1079,"high":1059,"low":1079,"close":1080,"change":1081,"percent_change":878,"volume":741,"transactions":9,"vwap":1080},"2026-03-19",36,36.056999,-0.065,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":168,"transactions":9,"vwap":1085},"2026-03-18",36.324,36.122,-0.361,-0.99,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":674,"transactions":9,"vwap":1092},"2026-03-17",36.49,36.45,36.483,0.079,0.22,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":21,"transactions":9,"vwap":1097},"2026-03-16",36.404,0.271,0.75,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":301,"volume":21,"transactions":9,"vwap":1103},"2026-03-13",36.34,36.133,-0.165,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-12",36.41,36.42,36.298,-0.382,-1.04,11000,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":863,"percent_change":204,"volume":735,"transactions":9,"vwap":1115},"2026-03-11",36.68,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":637,"volume":787,"transactions":9,"vwap":1120},"2026-03-10",36.69,36.86,36.695,-0.053,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":974,"volume":975,"transactions":9,"vwap":1125},"2026-03-09",36.18,36.748,0.234,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-06",36.59,36.65,36.514,-0.355,-0.96,2100,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":674,"transactions":9,"vwap":1138},"2026-03-05",36.88,36.869,-0.174,-0.47,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":183,"volume":975,"transactions":9,"vwap":1145},"2026-03-04",36.94,37.055,37.042999,0.225,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":21,"transactions":9,"vwap":1149},"2026-03-03",36.818,-0.257,-0.69,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":124,"volume":1041,"transactions":9,"vwap":1156},"2026-03-02",36.83,37.12,37.075001,0.032,{"date":1159,"open":1160,"high":1145,"low":1160,"close":1145,"change":1161,"percent_change":661,"volume":1162,"transactions":9,"vwap":1145},"2026-02-27",36.84,-0.115,3000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":787,"transactions":9,"vwap":1166},"2026-02-26",37.105,37.158,-0.157,-0.42,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":643,"transactions":9,"vwap":1172},"2026-02-25",37.26,37.315,0.212,0.57,{"date":1176,"open":997,"high":1177,"low":997,"close":1177,"change":830,"percent_change":31,"volume":975,"transactions":9,"vwap":1177},"2026-02-24",37.103,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":79,"volume":695,"transactions":9,"vwap":1181},"2026-02-23",36.945,36.861,-0.297,{"date":1184,"open":1185,"high":1166,"low":1186,"close":1166,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1166},"2026-02-20",37.15,37.11,0.194,0.52,1500,{"date":1191,"open":991,"high":1192,"low":991,"close":1192,"change":1193,"percent_change":763,"volume":674,"transactions":9,"vwap":1192},"2026-02-19",36.964,-0.106,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1063,"volume":21,"transactions":9,"vwap":1196},"2026-02-18",37.07,0.166,{"date":1199,"open":1200,"high":1201,"low":1130,"close":1201,"change":1202,"percent_change":440,"volume":867,"transactions":9,"vwap":1201},"2026-02-17",36.66,36.904,0.049,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":463,"transactions":9,"vwap":1205},"2026-02-13",36.855,0.004,0.01,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":850,"transactions":9,"vwap":1211},"2026-02-12",37.295,36.851,-0.416,-1.12,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1207,"volume":643,"transactions":9,"vwap":1217},"2026-02-11",37.23,37.267,0.005,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":694,"percent_change":1224,"volume":649,"transactions":9,"vwap":1223},"2026-02-10",37.352,37.395,37.262,-0.23,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":561,"volume":463,"transactions":9,"vwap":1227},"2026-02-09",37.348,0.106,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":643,"transactions":9,"vwap":1232},"2026-02-06",37.080002,37.242,0.538,1.47,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":674,"transactions":9,"vwap":1237},"2026-02-05",36.704,-0.324,-0.88,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":134,"volume":21,"transactions":9,"vwap":1242},"2026-02-04",37.028,-0.128,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":21,"transactions":9,"vwap":1246},"2026-02-03",37.156,-0.216,-0.58,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":469,"percent_change":872,"volume":994,"transactions":9,"vwap":1254},"2026-02-02",37.38,37.43,37.333,37.372,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":899,"volume":1189,"transactions":9,"vwap":1259},"2026-01-30",37.265,37.182,37.222,-0.098,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":922,"volume":21,"transactions":9,"vwap":1264},"2026-01-29",37.185,37.32,-0.045,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":916,"volume":643,"transactions":9,"vwap":1269},"2026-01-28",37.415,37.365,-0.009,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":463,"transactions":9,"vwap":1273},"2026-01-27",37.374,0.112,0.3,{"date":1277,"open":1278,"high":1279,"low":1171,"close":1223,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1223},"2026-01-26",37.27,37.31,0.152,0.41,2300,{"date":1284,"open":1285,"high":1286,"low":1186,"close":1186,"change":916,"percent_change":700,"volume":975,"transactions":9,"vwap":1186},"2026-01-23",37.16,37.184,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":787,"transactions":9,"vwap":1290},"2026-01-22",37.139,37.13,0.143,0.39,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":982,"volume":1299,"transactions":9,"vwap":1296},"2026-01-21",36.81,36.987,36.8,0.312,4300,{"date":1301,"open":991,"high":991,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":975,"transactions":9,"vwap":1302},"2026-01-20",36.675,-0.555,-1.49,{"date":1306,"open":1307,"high":1307,"low":1216,"close":1216,"change":1308,"percent_change":276,"volume":787,"transactions":9,"vwap":1216},"2026-01-16",37.3,0.014,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":45,"volume":791,"transactions":9,"vwap":1312},"2026-01-15",37.34,37.216,0.066,{"date":1315,"open":1231,"high":1185,"low":1231,"close":1185,"change":1316,"percent_change":336,"volume":21,"transactions":9,"vwap":1185},"2026-01-14",-0.129,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":482,"volume":850,"transactions":9,"vwap":1322},"2026-01-13",37.29,37.36,37.25,37.279,-0.06,{"date":1325,"open":1259,"high":1311,"low":1259,"close":1326,"change":1093,"percent_change":64,"volume":923,"transactions":9,"vwap":1326},"2026-01-12",37.339,{"date":1328,"open":1329,"high":1171,"low":1330,"close":1171,"change":1331,"percent_change":497,"volume":1332,"transactions":9,"vwap":1171},"2026-01-09",37.211,37.21,0.128,8500,{"date":1334,"open":1290,"high":1285,"low":1290,"close":1335,"change":1336,"percent_change":259,"volume":791,"transactions":9,"vwap":1335},"2026-01-08",37.132,0.024,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":349,"volume":1041,"transactions":9,"vwap":1341},"2026-01-07",37.192,37.215,37.108,-0.101,{"date":1344,"open":1143,"high":1345,"low":1143,"close":1345,"change":1346,"percent_change":231,"volume":674,"transactions":9,"vwap":1345},"2026-01-06",37.209,0.159,{"date":1348,"open":1196,"high":1196,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-05",37.00099945,37.049999,0.187,0.51,6600,{"date":1355,"open":1160,"high":1143,"low":1356,"close":1357,"change":1358,"percent_change":790,"volume":1359,"transactions":9,"vwap":1357},"2026-01-02",36.761,36.863,0.011,3600,{"date":1361,"open":1362,"high":1362,"low":1297,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-12-31",36.99,36.852,-0.183,-0.49,9200,{"date":1368,"open":1369,"high":1196,"low":1362,"close":1370,"change":842,"percent_change":843,"volume":1371,"transactions":9,"vwap":1370},"2025-12-30",37.034,37.035,3300,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":654,"percent_change":381,"volume":722,"transactions":9,"vwap":1376},"2025-12-29",37.060001,36.97,37.047001,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1157,"percent_change":124,"volume":21,"transactions":9,"vwap":1380},"2025-12-26",37.14,37.127,{"date":1382,"open":1196,"high":1383,"low":1196,"close":1383,"change":1384,"percent_change":906,"volume":643,"transactions":9,"vwap":1383},"2025-12-24",37.095001,0.039,{"date":1386,"open":1387,"high":1374,"low":1387,"close":1388,"change":748,"percent_change":470,"volume":168,"transactions":9,"vwap":1388},"2025-12-23",36.79,37.056,{"date":1390,"open":991,"high":991,"low":1391,"close":1392,"change":476,"percent_change":1026,"volume":787,"transactions":9,"vwap":1392},"2025-12-22",36.89,36.918,{"date":1394,"open":1120,"high":1395,"low":1120,"close":1396,"change":1397,"percent_change":365,"volume":975,"transactions":9,"vwap":1396},"2025-12-19",36.78,36.758,0.198,{"date":1399,"open":1090,"high":1400,"low":1090,"close":1401,"change":64,"percent_change":1402,"volume":994,"transactions":9,"vwap":1401},"2025-12-18",36.629,36.56,0.58,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1041,"transactions":9,"vwap":1407},"2025-12-17",36.62,36.332,36.35,-0.296,-0.81,{"date":1411,"open":1405,"high":1115,"low":1405,"close":1412,"change":1413,"percent_change":204,"volume":787,"transactions":9,"vwap":1412},"2025-12-16",36.646,-0.014,{"date":1415,"open":997,"high":1297,"low":1416,"close":1200,"change":993,"percent_change":679,"volume":1417,"transactions":9,"vwap":1200},"2025-12-15",36.644,3100,{"date":1419,"open":1387,"high":1387,"low":1200,"close":1120,"change":1420,"percent_change":1421,"volume":674,"transactions":9,"vwap":1120},"2025-12-12",-0.247,-0.67,{"date":1423,"open":1424,"high":1425,"low":1200,"close":1425,"change":1426,"percent_change":469,"volume":1027,"transactions":9,"vwap":1425},"2025-12-11",36.74,36.942,0.055,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-10",36.73,36.887,0.172,0.47,1100,{"date":1435,"open":1395,"high":1154,"low":1436,"close":1436,"change":1437,"percent_change":240,"volume":649,"transactions":9,"vwap":1436},"2025-12-09",36.715,0.027,{"date":1439,"open":1440,"high":1002,"low":1441,"close":1441,"change":660,"percent_change":617,"volume":923,"transactions":9,"vwap":1441},"2025-12-08",36.71,36.688,{"date":1443,"open":1444,"high":1444,"low":1297,"close":1295,"change":1445,"percent_change":160,"volume":722,"transactions":9,"vwap":1295},"2025-12-05",36.93,0.074,{"date":1447,"open":1448,"high":1395,"low":1448,"close":1003,"change":1449,"percent_change":576,"volume":1450,"transactions":9,"vwap":1003},"2025-12-04",36.67,0.036,4100,{"date":1452,"open":1412,"high":1387,"low":1405,"close":1453,"change":790,"percent_change":194,"volume":1454,"transactions":9,"vwap":1453},"2025-12-03",36.7,13500,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1448,"change":194,"percent_change":1094,"volume":1459,"transactions":9,"vwap":1448},"2025-12-02",36.48,36.75,10500,{"date":1461,"open":1462,"high":1440,"low":1129,"close":1129,"change":1463,"percent_change":336,"volume":1464,"transactions":9,"vwap":1129},"2025-12-01",36.63,-0.13,12500,{"date":1466,"open":1002,"high":1002,"low":1467,"close":1002,"change":576,"percent_change":799,"volume":1468,"transactions":9,"vwap":1002},"2025-11-28",36.6,7800,{"date":1470,"open":1401,"high":1115,"low":1471,"close":1405,"change":1280,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1405},"2025-11-26",36.539,0.42,18600,{"date":1475,"open":1476,"high":1457,"low":1477,"close":1478,"change":1479,"percent_change":1099,"volume":1480,"transactions":9,"vwap":1478},"2025-11-25",36.22,36.12,36.468,0.273,19200,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1281,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-24",35.75,36.21,36.195,1.15,11200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":17,"volume":1495,"transactions":9,"vwap":1493},"2025-11-21",35.82,35.92,35.613,35.785,0.215,15100,{"date":1497,"open":1407,"high":1407,"low":1498,"close":1498,"change":292,"percent_change":583,"volume":1499,"transactions":9,"vwap":1498},"2025-11-20",35.57,14200,{"date":1501,"open":1009,"high":1009,"low":1502,"close":1503,"change":1504,"percent_change":624,"volume":1505,"transactions":9,"vwap":1503},"2025-11-19",35.84,35.93,0.068,4400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":342,"percent_change":1168,"volume":988,"transactions":9,"vwap":1511},"2025-11-18",35.863,35.937,35.83,35.862,{"date":1513,"open":1407,"high":1407,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-11-17",35.95,36.014999,-0.236,-0.65,17600,{"date":1520,"open":1124,"high":1521,"low":1013,"close":1522,"change":1523,"percent_change":240,"volume":1495,"transactions":9,"vwap":1522},"2025-11-14",36.4,36.251,0.025,{"date":1525,"open":1462,"high":1462,"low":1526,"close":1527,"change":1168,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-13",36.205,36.226,-1.15,10400,{"date":1531,"open":1532,"high":1533,"low":1467,"close":1412,"change":1534,"percent_change":276,"volume":1535,"transactions":9,"vwap":1412},"2025-11-12",36.679,36.689,0.015,8800,{"date":1537,"open":1453,"high":1453,"low":1538,"close":1539,"change":1540,"percent_change":1094,"volume":1541,"transactions":9,"vwap":1539},"2025-11-11",36.47,36.631,0.081,8300,{"date":1543,"open":1544,"high":1462,"low":1407,"close":1545,"change":1546,"percent_change":1547,"volume":900,"transactions":9,"vwap":1545},"2025-11-10",36.58,36.55,0.349,0.96,{"date":1549,"open":1009,"high":1550,"low":1503,"close":1550,"change":699,"percent_change":700,"volume":1551,"transactions":9,"vwap":1550},"2025-11-07",36.201,8400,{"date":1553,"open":1387,"high":1387,"low":1554,"close":1476,"change":1040,"percent_change":1151,"volume":1366,"transactions":9,"vwap":1476},"2025-11-06",36.155,{"date":1556,"open":1557,"high":1401,"low":1557,"close":1538,"change":1558,"percent_change":872,"volume":1559,"transactions":9,"vwap":1538},"2025-11-05",36.33,0.146,15500,{"date":1561,"open":1467,"high":1467,"low":1562,"close":1084,"change":709,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1084},"2025-11-04",36.321,-0.85,25200,{"date":1566,"open":1002,"high":1458,"low":1567,"close":1568,"change":1523,"percent_change":240,"volume":1569,"transactions":9,"vwap":1568},"2025-11-03",36.53,36.635,147400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":403,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-31",36.589,36.625,36.54,36.61,0.14,58500,{"date":1579,"open":1567,"high":1129,"low":1580,"close":1401,"change":1218,"percent_change":1207,"volume":1581,"transactions":9,"vwap":1401},"2025-10-30",36.52,3400,{"date":1583,"open":1584,"high":1544,"low":1585,"close":1586,"change":463,"percent_change":463,"volume":1587,"transactions":9,"vwap":1586},"2025-10-29",36.57,36.51,36.555,14700,{"date":1589,"open":1590,"high":1129,"low":1590,"close":1586,"change":790,"percent_change":194,"volume":1591,"transactions":9,"vwap":1586},"2025-10-28",36.5,6000,{"date":1593,"open":1594,"high":1401,"low":1594,"close":1595,"change":1596,"percent_change":124,"volume":1597,"transactions":9,"vwap":1595},"2025-10-27",36.471,36.525,0.033,4800,{"date":1599,"open":1538,"high":1580,"low":1538,"close":1600,"change":1601,"percent_change":45,"volume":1189,"transactions":9,"vwap":1600},"2025-10-24",36.492,0.067,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":476,"volume":1581,"transactions":9,"vwap":1605},"2025-10-23",36.38,36.425,0.059,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":1612,"percent_change":1463,"volume":674,"transactions":9,"vwap":1610},"2025-10-22",36.32,36.366,36.31,-0.048,{"date":1614,"open":1604,"high":1615,"low":1604,"close":1616,"change":1617,"percent_change":576,"volume":1618,"transactions":9,"vwap":1616},"2025-10-21",36.43,36.414,0.035,10200,{"date":1620,"open":1407,"high":1621,"low":1102,"close":1621,"change":624,"percent_change":1622,"volume":722,"transactions":9,"vwap":1621},"2025-10-20",36.379,0.53,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":1281,"volume":1134,"transactions":9,"vwap":1626},"2025-10-17",35.9,36.189,0.149,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1243,"percent_change":336,"volume":850,"transactions":9,"vwap":1631},"2025-10-16",36.218,36.040001,{"date":1633,"open":1634,"high":1634,"low":1010,"close":1635,"change":1636,"percent_change":469,"volume":850,"transactions":9,"vwap":1635},"2025-10-15",36.26,36.168,0.053,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1081,"percent_change":878,"volume":643,"transactions":9,"vwap":1640},"2025-10-14",36.049999,36.115,{"date":1642,"open":1643,"high":1124,"low":1643,"close":1124,"change":561,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1124},"2025-10-13",35.97,0.78,2900,{"date":1647,"open":1476,"high":1648,"low":1625,"close":1625,"change":292,"percent_change":1087,"volume":1649,"transactions":9,"vwap":1625},"2025-10-10",36.252,4200,{"date":1651,"open":1634,"high":1652,"low":1653,"close":1634,"change":1654,"percent_change":679,"volume":168,"transactions":9,"vwap":1634},"2025-10-09",36.269,36.25,-0.036,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1014,"percent_change":799,"volume":463,"transactions":9,"vwap":1657},"2025-10-08",36.296,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":674,"transactions":9,"vwap":1661},"2025-10-07",36.23,36.198,-0.055,-0.15,{"date":1665,"open":1666,"high":1667,"low":1660,"close":1667,"change":1668,"percent_change":631,"volume":1371,"transactions":9,"vwap":1667},"2025-10-06",36.241,36.253,0.093,{"date":1670,"open":1671,"high":1634,"low":1672,"close":1673,"change":1674,"percent_change":490,"volume":1675,"transactions":9,"vwap":1673},"2025-10-03",36.238,36.14,36.16,-0.005,45500,{"date":1677,"open":1673,"high":1678,"low":1673,"close":1678,"change":916,"percent_change":1323,"volume":674,"transactions":9,"vwap":1678},"2025-10-02",36.165,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":858,"volume":885,"transactions":9,"vwap":1682},"2025-10-01",36.061001,36.185,0.043,{"date":1685,"open":1639,"high":1686,"low":1639,"close":1686,"change":1601,"percent_change":624,"volume":1433,"transactions":9,"vwap":1686},"2025-09-30",36.142,{"date":1688,"open":1689,"high":1690,"low":1009,"close":1690,"change":1691,"percent_change":124,"volume":1692,"transactions":9,"vwap":1690},"2025-09-29",36.07,36.075001,0.031,19100,{"date":1694,"open":1503,"high":1695,"low":1503,"close":1695,"change":1696,"percent_change":231,"volume":1162,"transactions":9,"vwap":1695},"2025-09-26",36.043999,0.154,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1023,"change":877,"percent_change":1701,"volume":722,"transactions":9,"vwap":1023},"2025-09-25",35.91,35.87,-0.19,{"date":1703,"open":1704,"high":1704,"low":1514,"close":1705,"change":1706,"percent_change":204,"volume":1433,"transactions":9,"vwap":1705},"2025-09-24",35.98,35.96,-0.013,{"date":1708,"open":1009,"high":1009,"low":1514,"close":1709,"change":1710,"percent_change":1711,"volume":787,"transactions":9,"vwap":1709},"2025-09-23",35.973,-0.077,-0.21,{"date":1713,"open":1714,"high":1080,"low":1060,"close":1639,"change":1157,"percent_change":124,"volume":1715,"transactions":9,"vwap":1639},"2025-09-22",36.0099983,7200,{"date":1717,"open":1718,"high":1719,"low":1503,"close":1719,"change":1720,"percent_change":45,"volume":168,"transactions":9,"vwap":1719},"2025-09-19",35.94,36.018002,0.063,{"date":1722,"open":1723,"high":1704,"low":1491,"close":1724,"change":966,"percent_change":476,"volume":656,"transactions":9,"vwap":1724},"2025-09-18",35.964,35.955,{"date":1726,"open":1031,"high":1625,"low":1483,"close":1727,"change":1019,"percent_change":124,"volume":1728,"transactions":9,"vwap":1727},"2025-09-17",35.899,6700,{"date":1730,"open":1017,"high":1731,"low":1502,"close":1732,"change":1674,"percent_change":490,"volume":1733,"transactions":9,"vwap":1732},"2025-09-16",35.873,35.865,5100,{"date":1735,"open":1503,"high":1503,"low":1700,"close":1700,"change":1736,"percent_change":259,"volume":695,"transactions":9,"vwap":1700},"2025-09-15",0.02,{"date":1738,"open":1490,"high":1017,"low":1490,"close":1017,"change":1534,"percent_change":276,"volume":1739,"transactions":9,"vwap":1017},"2025-09-12",4000,{"date":1741,"open":1031,"high":1742,"low":1743,"close":1744,"change":853,"percent_change":753,"volume":1282,"transactions":9,"vwap":1744},"2025-09-11",35.88,35.78,35.835,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1747,"change":475,"percent_change":45,"volume":1597,"transactions":9,"vwap":1747},"2025-09-10",35.7,35.72,35.69,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1691,"percent_change":124,"volume":649,"transactions":9,"vwap":1754},"2025-09-09",35.58,35.64,35.635,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1636,"percent_change":469,"volume":1761,"transactions":9,"vwap":1760},"2025-09-08",35.581,35.629,35.54,35.604,97600,{"date":1763,"open":1764,"high":1054,"low":1765,"close":1054,"change":678,"percent_change":214,"volume":1353,"transactions":9,"vwap":1054},"2025-09-05",35.441,35.43,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1771,"percent_change":1432,"volume":1772,"transactions":9,"vwap":1769},"2025-09-04",35.477,35.589,35.45,0.167,12700,{"date":1774,"open":1775,"high":1776,"low":1038,"close":1776,"change":1777,"percent_change":753,"volume":1778,"transactions":9,"vwap":1776},"2025-09-03",35.34,35.422,0.134,21000,{"date":1780,"open":1044,"high":1781,"low":1782,"close":1783,"change":616,"percent_change":836,"volume":1784,"transactions":9,"vwap":1783},"2025-09-02",35.29,35.13,35.288,346600,{"date":1786,"open":1787,"high":1770,"low":1787,"close":1788,"change":1789,"percent_change":336,"volume":1790,"transactions":9,"vwap":1788},"2025-08-29",35.39,35.419,-0.126,5200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":259,"percent_change":825,"volume":1797,"transactions":9,"vwap":1796},"2025-08-28",35.505,35.56,35.28,35.545,230500,{"date":1799,"open":1800,"high":1801,"low":1781,"close":1802,"change":1803,"percent_change":576,"volume":1804,"transactions":9,"vwap":1802},"2025-08-27",35.468,35.55,35.485,0.037,187400,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":45,"volume":674,"transactions":9,"vwap":1808},"2025-08-26",35.409,35.448,0.062,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1463,"volume":1433,"transactions":9,"vwap":1814},"2025-08-25",35.38,35.4,35.386,-0.046,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":674,"transactions":9,"vwap":1819},"2025-08-22",35.46,35.432,0.323,0.92,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":349,"volume":1829,"transactions":9,"vwap":1827},"2025-08-21",35.09,35.15,35.060001,35.109,-0.095,2700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":700,"volume":1134,"transactions":9,"vwap":1835},"2025-08-20",35.169,35.25,35.07,35.204,-0.016,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1067,"percent_change":343,"volume":787,"transactions":9,"vwap":1840},"2025-08-19",35.264,35.22,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1449,"percent_change":576,"volume":21,"transactions":9,"vwap":1844},"2025-08-18",35.36,35.354,{"date":1846,"open":1847,"high":1847,"low":1038,"close":1848,"change":1849,"percent_change":878,"volume":749,"transactions":9,"vwap":1848},"2025-08-15",35.345,35.318,-0.062,{"date":1851,"open":1852,"high":1787,"low":1781,"close":1812,"change":1534,"percent_change":276,"volume":1853,"transactions":9,"vwap":1812},"2025-08-14",35.329,5600,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":45,"volume":787,"transactions":9,"vwap":1857},"2025-08-13",35.35,35.365,0.064,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":104,"volume":21,"transactions":9,"vwap":1862},"2025-08-12",35.19,35.301,0.253,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":878,"volume":463,"transactions":9,"vwap":1866},"2025-08-11",35.048,-0.064,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":160,"percent_change":1174,"volume":21,"transactions":9,"vwap":1871},"2025-08-08",35.12,35.112,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":922,"volume":21,"transactions":9,"vwap":1875},"2025-08-07",34.91,34.912,-0.043,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1432,"volume":1189,"transactions":9,"vwap":1881},"2025-08-06",34.85,35,34.955,0.162,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1828,"percent_change":349,"volume":722,"transactions":9,"vwap":1887},"2025-08-05",34.783,34.9,34.793,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":754,"volume":787,"transactions":9,"vwap":1891},"2025-08-04",34.79,34.888,0.339,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":134,"percent_change":1899,"volume":850,"transactions":9,"vwap":1898},"2025-08-01",34.509,34.599,34.46,34.549,-0.97,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":877,"percent_change":655,"volume":1904,"transactions":9,"vwap":1903},"2025-07-31",35.040001,34.889,2400,{"date":1906,"open":1834,"high":1907,"low":1875,"close":1908,"change":1909,"percent_change":214,"volume":1034,"transactions":9,"vwap":1908},"2025-07-30",35.080002,34.959,-0.037,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":637,"volume":749,"transactions":9,"vwap":1914},"2025-07-29",35.02,34.98,34.996,-0.049,{"date":1917,"open":1918,"high":1826,"low":1919,"close":1919,"change":1534,"percent_change":276,"volume":1433,"transactions":9,"vwap":1919},"2025-07-28",35.050999,35.044998,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":858,"percent_change":497,"volume":787,"transactions":9,"vwap":1923},"2025-07-25",35.014999,35.029999,{"date":1925,"open":1926,"high":1912,"low":1874,"close":1874,"change":1218,"percent_change":1207,"volume":975,"transactions":9,"vwap":1874},"2025-07-24",34.936,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":231,"volume":463,"transactions":9,"vwap":1929},"2025-07-23",34.905,0.148,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1596,"percent_change":576,"volume":21,"transactions":9,"vwap":1934},"2025-07-22",34.66,34.757,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1019,"percent_change":576,"volume":463,"transactions":9,"vwap":1937},"2025-07-21",34.724,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1206,"percent_change":1207,"volume":463,"transactions":9,"vwap":1940},"2025-07-18",34.69,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1331,"percent_change":470,"volume":1189,"transactions":9,"vwap":1945},"2025-07-17",34.6,34.73,34.686,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":469,"volume":674,"transactions":9,"vwap":1949},"2025-07-16",34.43,34.558,0.052,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":482,"volume":1282,"transactions":9,"vwap":1956},"2025-07-15",34.5,34.579,34.48,34.506,-0.057,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1336,"percent_change":240,"volume":923,"transactions":9,"vwap":1962},"2025-07-14",34.54,34.61,34.563,{"date":1964,"open":1965,"high":1943,"low":1965,"close":1966,"change":1967,"percent_change":482,"volume":781,"transactions":9,"vwap":1966},"2025-07-11",34.49,34.539,-0.054,{"date":1969,"open":1970,"high":1933,"low":1970,"close":1971,"change":1972,"percent_change":45,"volume":1829,"transactions":9,"vwap":1971},"2025-07-10",34.55,34.593,0.061,{"date":1974,"open":1975,"high":1960,"low":1975,"close":1976,"change":1977,"percent_change":753,"volume":1433,"transactions":9,"vwap":1976},"2025-07-09",34.479,34.532,0.132,{"date":1979,"open":1948,"high":1897,"low":1980,"close":1981,"change":1207,"percent_change":790,"volume":1982,"transactions":9,"vwap":1981},"2025-07-08",34.35,34.4,1400,{"date":1984,"open":1985,"high":1985,"low":1980,"close":1986,"change":456,"percent_change":1365,"volume":781,"transactions":9,"vwap":1986},"2025-07-07",34.416,34.39,{"date":1988,"open":1980,"high":1961,"low":1980,"close":1989,"change":1990,"percent_change":365,"volume":1371,"transactions":9,"vwap":1989},"2025-07-03",34.56,0.185,{"date":1992,"open":1993,"high":1986,"low":1994,"close":1995,"change":1426,"percent_change":476,"volume":1996,"transactions":9,"vwap":1995},"2025-07-02",34.345,34.33,34.375,13000,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":700,"volume":2002,"transactions":9,"vwap":2000},"2025-07-01",34.24,34.32,-0.017,13600,{"date":2004,"open":1999,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":470,"volume":787,"transactions":9,"vwap":2005},"2025-06-30",34.337,34.23,0.127,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":561,"volume":1027,"transactions":9,"vwap":2013},"2025-06-27",34.191,34.235,34.17,34.21,0.094,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":94,"volume":21,"transactions":9,"vwap":2017},"2025-06-26",34.116,0.191,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":863,"percent_change":204,"volume":463,"transactions":9,"vwap":2021},"2025-06-25",33.925,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":982,"volume":2028,"transactions":9,"vwap":2026},"2025-06-24",33.82,33.99,33.94,0.287,10100,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":667,"percent_change":99,"volume":850,"transactions":9,"vwap":2032},"2025-06-23",33.5,33.653,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":1967,"percent_change":482,"volume":1371,"transactions":9,"vwap":2037},"2025-06-20",33.515,33.368,33.409,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1207,"volume":1417,"transactions":9,"vwap":2043},"2025-06-18",33.525,33.558,33.44,33.463,0.003,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":1282,"transactions":9,"vwap":2049},"2025-06-17",33.57,33.64,33.46,-0.178,-0.53,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":819,"percent_change":1099,"volume":2057,"transactions":9,"vwap":2056},"2025-06-16",33.65,33.7,33.638,5800,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":1409,"volume":21,"transactions":9,"vwap":2060},"2025-06-13",33.388,-0.272,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1093,"percent_change":780,"volume":463,"transactions":9,"vwap":2064},"2025-06-12",33.66,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":1121,"percent_change":482,"volume":1433,"transactions":9,"vwap":2068},"2025-06-11",33.709,33.581,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":240,"percent_change":64,"volume":21,"transactions":9,"vwap":2071},"2025-06-10",33.634,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":767,"percent_change":194,"volume":21,"transactions":9,"vwap":2075},"2025-06-09",33.58,33.564,{"date":2077,"open":2078,"high":2047,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1417,"transactions":9,"vwap":2080},"2025-06-06",33.535,33.47,33.536,0.245,0.74,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1067,"percent_change":310,"volume":1581,"transactions":9,"vwap":2088},"2025-06-05",33.36,33.49,33.25,33.291,{"date":2090,"open":2091,"high":2079,"low":2091,"close":2092,"change":2093,"percent_change":124,"volume":923,"transactions":9,"vwap":2092},"2025-06-04",33.4,33.425,0.029,{"date":2095,"open":2042,"high":2042,"low":2096,"close":2097,"change":1062,"percent_change":2098,"volume":695,"transactions":9,"vwap":2097},"2025-06-03",33.391,33.396,0.48,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":64,"volume":787,"transactions":9,"vwap":2102},"2025-06-02",33.14,33.235,0.069,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":1384,"percent_change":858,"volume":674,"transactions":9,"vwap":2106},"2025-05-30",33.166,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":631,"volume":21,"transactions":9,"vwap":2109},"2025-05-29",33.127,0.086,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":786,"percent_change":336,"volume":800,"transactions":9,"vwap":2115},"2025-05-28",33.156,33.16,33.041,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":749,"transactions":9,"vwap":2119},"2025-05-27",33.13,33.157,0.46,1.41,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":301,"volume":1162,"transactions":9,"vwap":2126},"2025-05-23",32.672,32.81,32.697,-0.149,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":1323,"volume":1433,"transactions":9,"vwap":2132},"2025-05-22",32.78,32.92,32.846,-0.021,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":1111,"volume":674,"transactions":9,"vwap":2137},"2025-05-21",33.18,32.867,-0.345,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":694,"percent_change":899,"volume":722,"transactions":9,"vwap":2144},"2025-05-20",33.198,33.24,33.15,33.212,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":1437,"percent_change":194,"volume":923,"transactions":9,"vwap":2148},"2025-05-19",33.193,33.298,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1904,"transactions":9,"vwap":2154},"2025-05-16",33.12,33.29,33.11,33.271,0.164,0.5,{"date":2158,"open":2143,"high":2143,"low":2159,"close":2160,"change":2161,"percent_change":561,"volume":791,"transactions":9,"vwap":2160},"2025-05-15",33.105,33.107,0.091,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2044,"percent_change":1207,"volume":656,"transactions":9,"vwap":2167},"2025-05-14",32.989,33.07,32.96,33.015999,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":114,"volume":674,"transactions":9,"vwap":2171},"2025-05-13",33.02,33.013,0.206,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":2179,"volume":1982,"transactions":9,"vwap":2176},"2025-05-12",32.69,32.807,32.68,0.666,2.07,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":403,"volume":791,"transactions":9,"vwap":2185},"2025-05-09",32.17,32.18,32.099998,32.141,0.016,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":1063,"volume":791,"transactions":9,"vwap":2191},"2025-05-08",32.080002,32.321,32.125,0.144,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":1972,"percent_change":624,"volume":923,"transactions":9,"vwap":2196},"2025-05-07",31.94,31.981,31.8,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":301,"volume":867,"transactions":9,"vwap":2202},"2025-05-06",31.99,31.91,31.92,-0.143,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":616,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-05",32.040001,32.155,32.063,-0.41,7300,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":787,"transactions":9,"vwap":2215},"2025-05-02",32.2,32.19,32.194,0.298,0.93,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":1025,"percent_change":2156,"volume":1728,"transactions":9,"vwap":2221},"2025-05-01",32.0099983,31.896,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":1437,"percent_change":124,"volume":1359,"transactions":9,"vwap":2225},"2025-04-30",31.49,31.738,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":806,"volume":695,"transactions":9,"vwap":2229},"2025-04-29",31.71,31.711,31.59,0.101,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":1576,"volume":1433,"transactions":9,"vwap":2235},"2025-04-28",31.54,31.61,31.5,0.045,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":2156,"volume":1433,"transactions":9,"vwap":2241},"2025-04-25",31.46,31.565,0.156,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1433,"transactions":9,"vwap":2246},"2025-04-24",31.13,31.409,0.404,1.3,{"date":174,"open":2250,"high":2250,"low":170,"close":170,"change":2251,"percent_change":2252,"volume":1041,"transactions":9,"vwap":170},31.29,-0.285,-0.91]