[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPT":3,"homepage-market-summary":23,"stock-historical-SEPT":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SEPT","2026-10-07",{"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 Sep ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},38.82,38.9101,-0.0901,-0.23,677,38.99,33.63,15238.38557027381,96.8,777,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":32},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},29.412,18452,6734973.163709,31.35,"2025-04-25",[176,179,187,197,205,216,226,235,244,253,261,270,281,291,301,310,320,331,340,349,357,365,373,382,392,401,410,417,424,432,438,446,453,461,469,474,479,487,495,500,506,514,520,530,536,543,551,559,566,574,581,589,597,603,610,617,626,633,637,644,650,658,664,672,675,680,687,693,700,704,710,716,722,729,737,743,749,755,761,767,774,781,789,794,801,805,811,819,827,831,836,839,844,851,858,866,873,880,886,891,897,905,911,916,920,926,933,941,948,955,961,967,974,979,984,991,998,1004,1010,1018,1026,1035,1043,1049,1056,1062,1068,1076,1082,1089,1096,1102,1110,1117,1124,1130,1136,1141,1146,1154,1161,1165,1171,1179,1183,1189,1195,1201,1206,1212,1219,1226,1234,1240,1245,1250,1255,1258,1265,1272,1277,1280,1287,1292,1299,1304,1309,1314,1320,1325,1331,1333,1337,1342,1347,1352,1358,1364,1370,1374,1378,1385,1390,1392,1396,1400,1404,1407,1412,1416,1420,1423,1429,1434,1440,1442,1446,1452,1457,1460,1465,1471,1477,1482,1486,1492,1495,1498,1500,1506,1512,1516,1520,1525,1531,1534,1537,1545,1553,1560,1564,1569,1576,1581,1587,1593,1597,1604,1610,1616,1624,1626,1632,1638,1641,1646,1652,1657,1660,1666,1671,1676,1678,1683,1689,1695,1700,1705,1711,1716,1721,1726,1733,1738,1743,1745,1749,1755,1759,1764,1770,1774,1782,1785,1791,1797,1799,1801,1805,1811,1816,1823,1829,1835,1842,1849,1855,1862,1867,1872,1876,1882,1888,1893,1898,1903,1907,1911,1917,1920,1924,1931,1937,1941,1945,1949,1953,1959,1965,1970,1974,1980,1984,1991,1995,2001,2005,2009,2013,2017,2022,2027,2030,2033,2038,2043,2047,2052,2058,2062,2068,2073,2077,2080,2084,2089,2095,2099,2104,2109,2113,2117,2123,2126,2129,2132,2137,2142,2147,2153,2157,2161,2164,2169,2174,2180,2186,2192,2196,2201,2206,2209,2216,2221,2227,2233,2238,2243,2248,2251,2257,2262,2268,2273,2277],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},19,38.8222,{"date":180,"open":181,"high":14,"low":181,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",38.875,0.1844,0.48,812.1594,76,38.9129,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",38.661,38.75,38.7257,0.1457,0.38,1564.1594,31,38.6829,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",38.58,0.1593,0.41,127.7394,23,38.649,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",38.48,38.4987,38.23,38.4207,0.0177,0.05,5206.1594,42,38.3598,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",38.43,38.59,38.403,-0.012,-0.03,1604.1594,29,38.5276,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":222,"volume":232,"transactions":233,"vwap":234},"2026-09-29",38.47,38.375,38.415,-0.0105,916.4494,24,38.4284,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",38.53,38.4255,-0.234,-0.61,1015.1594,26,38.5001,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":224,"vwap":252},"2026-09-25",38.61,38.675,38.6595,0.1545,0.4,2080.1594,38.6277,{"date":254,"open":230,"high":255,"low":230,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",38.505,-0.015,-0.04,789.1594,28,38.4242,{"date":262,"open":219,"high":219,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",38.45,38.52,-0.1634,-0.42,12668.4634,84,38.5295,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",38.7,38.7292,38.62,38.6834,0.0136,0.04,7760.3587,55,38.673,{"date":282,"open":283,"high":272,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",38.55,38.5499,38.6698,0.3804,0.99,9812.255385,100,38.5774,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",38.41,38.2,38.2894,0.0099,0.03,12544.8592,43,38.2585,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":242,"vwap":309},"2026-09-17",38.26,38.29,38.2795,0.3045,0.8,1421.7322,38.2784,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",38.25,37.96,37.975,-0.145,-0.38,22102.3592,77,38.1621,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",38.135,38.1399,38.085,38.12,-0.139,-0.36,7481.1168,54,38.1186,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":16,"volume":337,"transactions":338,"vwap":339},"2026-09-14",38.225,38.31,38.259,-0.089,7678.1168,70,38.2774,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":299,"vwap":348},"2026-09-11",38.2901,38.3808,38.348,0.248,0.65,5080.7783,38.3613,{"date":350,"open":294,"high":294,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",38.1,-0.19,-0.5,6377.7783,48,38.1481,{"date":358,"open":359,"high":334,"low":294,"close":304,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",38.295,-0.1193,-0.31,6139.7783,45,38.2808,{"date":366,"open":18,"high":18,"low":367,"close":368,"change":369,"percent_change":94,"volume":370,"transactions":371,"vwap":372},"2026-09-08",38.37,38.4093,-0.1157,8827.7783,52,38.4473,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":16,"volume":379,"transactions":380,"vwap":381},"2026-09-04",38.65,38.5,38.525,-0.0878,13376.7783,99,38.5385,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",38.36,38.63,38.6128,0.2328,0.61,35859.3067,119,38.4823,{"date":393,"open":312,"high":394,"low":312,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",38.399,38.38,0.1746,0.46,24557.6657,124,38.3691,{"date":402,"open":403,"high":376,"low":294,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",38.39,38.2054,-0.2046,-0.53,51666.2538,281,38.2831,{"date":411,"open":412,"high":263,"low":412,"close":293,"change":413,"percent_change":297,"volume":414,"transactions":415,"vwap":416},"2026-08-31",38.395,0.0102,16638.7768,112,38.4267,{"date":418,"open":218,"high":263,"low":419,"close":419,"change":420,"percent_change":212,"volume":421,"transactions":422,"vwap":423},"2026-08-28",38.3998,0.0198,9667.7462,90,38.4331,{"date":425,"open":395,"high":426,"low":427,"close":395,"change":428,"percent_change":297,"volume":429,"transactions":430,"vwap":431},"2026-08-27",38.42,38.3319,0.01,4055,25,38.3957,{"date":433,"open":384,"high":293,"low":384,"close":367,"change":434,"percent_change":428,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.005,2376.978362,22,38.3924,{"date":439,"open":367,"high":440,"low":441,"close":441,"change":442,"percent_change":277,"volume":443,"transactions":444,"vwap":445},"2026-08-25",38.4,38.365,0.015,2637,21,38.3888,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":434,"percent_change":428,"volume":451,"transactions":444,"vwap":452},"2026-08-24",38.385,38.325,38.35,1310.978362,38.3612,{"date":454,"open":455,"high":229,"low":456,"close":456,"change":297,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",38.3476,38.345,0.08,1012,11,38.3537,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":222,"volume":467,"transactions":177,"vwap":468},"2026-08-20",38.27,38.335,38.315,-0.01,1164,38.3101,{"date":470,"open":471,"high":449,"low":471,"close":449,"change":297,"percent_change":457,"volume":472,"transactions":195,"vwap":473},"2026-08-19",38.28,1094,38.3197,{"date":475,"open":463,"high":476,"low":463,"close":359,"change":466,"percent_change":222,"volume":477,"transactions":459,"vwap":478},"2026-08-18",38.33,1852,38.3116,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",38.305,0.035,0.09,13,10,38.308,{"date":488,"open":489,"high":489,"low":463,"close":463,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",38.271,-0.025,-0.07,324,14,38.264,{"date":496,"open":497,"high":476,"low":359,"close":359,"change":482,"percent_change":483,"volume":498,"transactions":224,"vwap":499},"2026-08-13",38.3295,3874,38.311,{"date":501,"open":303,"high":303,"low":303,"close":303,"change":502,"percent_change":65,"volume":503,"transactions":504,"vwap":505},"2026-08-12",0.025,233,6,38.2602,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":511,"volume":512,"transactions":444,"vwap":513},"2026-08-11",38.245,38.21,38.235,0,2544,38.2331,{"date":515,"open":294,"high":510,"low":294,"close":510,"change":516,"percent_change":277,"volume":517,"transactions":518,"vwap":519},"2026-08-10",0.0151,336,9,38.2009,{"date":521,"open":522,"high":312,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",38.181,38.18,38.2199,0.045,0.12,4753,46,38.1964,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":297,"volume":535,"transactions":493,"vwap":532},"2026-08-06",38.14,38.1749,0.011,1406,{"date":537,"open":532,"high":538,"low":532,"close":538,"change":539,"percent_change":428,"volume":540,"transactions":541,"vwap":542},"2026-08-05",38.1639,0.0039,378,12,38.1406,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",38.16,0.11,0.29,108,7,38.1779,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",38.05,0.1385,0.37,976,5,38.0496,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":201,"volume":564,"transactions":459,"vwap":565},"2026-07-31",37.81,37.9115,0.156,221,37.8229,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":459,"vwap":573},"2026-07-30",37.63,37.7555,0.361,0.97,394,37.689,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":485,"vwap":580},"2026-07-29",37.3945,-0.3016,-0.8,137,37.6054,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",37.6961,0.0561,0.15,142,8,37.6288,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":546,"volume":595,"transactions":549,"vwap":596},"2026-07-27",37.7001,37.605,37.64,0.0398,494,37.6648,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":585,"volume":601,"transactions":504,"vwap":602},"2026-07-24",37.6002,0.0551,41,37.5639,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":587,"vwap":609},"2026-07-23",37.5451,-0.2249,-0.6,114,37.5614,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":434,"percent_change":428,"volume":615,"transactions":430,"vwap":616},"2026-07-22",37.731,37.78,37.77,1392,37.7659,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":518,"vwap":625},"2026-07-21",37.695,37.765,37.67,0.13,0.35,719,37.7187,{"date":627,"open":628,"high":621,"low":629,"close":629,"change":630,"percent_change":297,"volume":631,"transactions":430,"vwap":632},"2026-07-20",37.66,37.635,0.0101,2511,37.6492,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":114,"percent_change":109,"volume":203,"transactions":557,"vwap":636},"2026-07-17",37.6249,37.6388,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":518,"vwap":643},"2026-07-16",37.7449,-0.0351,-0.09,129,37.7087,{"date":645,"open":613,"high":613,"low":613,"close":613,"change":646,"percent_change":647,"volume":648,"transactions":459,"vwap":649},"2026-07-15",0.0209,0.06,771,37.7837,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":430,"vwap":657},"2026-07-14",37.655,37.7591,0.0797,0.21,2478,37.7128,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":109,"volume":504,"transactions":662,"vwap":663},"2026-07-13",37.6794,-0.1206,4,37.7775,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":667},"2026-07-10",37.76,37.8,37.74,0.095,0.25,800,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":669,"percent_change":670,"volume":289,"transactions":9,"vwap":674},"2026-07-09",37.705,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":256,"percent_change":257,"volume":679,"transactions":9,"vwap":678},"2026-07-08",37.53,37.61,600,{"date":681,"open":621,"high":621,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",37.57,37.625,-0.065,-0.17,5000,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":201,"volume":692,"transactions":9,"vwap":690},"2026-07-06",37.59,37.69,0.155,2400,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":256,"percent_change":257,"volume":699,"transactions":9,"vwap":698},"2026-07-02",37.56,37.6,37.49,37.535,500,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":428,"percent_change":297,"volume":289,"transactions":9,"vwap":703},"2026-07-01",37.52,37.55,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":679,"transactions":9,"vwap":707},"2026-06-30",37.45,37.54,0.145,0.39,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":66,"volume":715,"transactions":9,"vwap":713},"2026-06-29",37.23,37.395,0.175,2200,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":297,"percent_change":457,"volume":721,"transactions":9,"vwap":720},"2026-06-26",37.17,37.245,37.22,700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":428,"volume":168,"transactions":9,"vwap":727},"2026-06-25",37.165,37.27,37.16,37.19,0.003,{"date":730,"open":731,"high":719,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-24",37.24,37.14,37.187,-0.036,-0.1,7100,{"date":738,"open":739,"high":725,"low":740,"close":740,"change":741,"percent_change":266,"volume":742,"transactions":9,"vwap":740},"2026-06-23",37.26,37.223,-0.157,200,{"date":744,"open":697,"high":697,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-22",37.38,-0.048,-0.13,2100,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":699,"transactions":9,"vwap":752},"2026-06-18",37.37,37.428,0.186,0.5,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":119,"volume":760,"transactions":9,"vwap":758},"2026-06-17",37.42,37.242,-0.218,3800,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":641,"volume":766,"transactions":9,"vwap":764},"2026-06-16",37.525,37.46,-0.035,3600,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",37.39,37.495,0.258,0.69,3000,{"date":775,"open":776,"high":739,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-12",37.12,37.237,0.102,0.27,3200,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-06-11",36.95,37.135,36.89,0.257,0.7,2800,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":39,"percent_change":793,"volume":742,"transactions":9,"vwap":792},"2026-06-10",36.93,36.878,-0.57,{"date":795,"open":720,"high":720,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-09",36.94,37.088001,-0.042,-0.11,6700,{"date":802,"open":732,"high":739,"low":803,"close":803,"change":442,"percent_change":277,"volume":804,"transactions":9,"vwap":803},"2026-06-08",37.13,6200,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":109,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-05",37.3,37.115,-0.85,1200,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-04",37.44,37.34,37.435,0.061,0.16,19200,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-03",37.41,37.35,37.374,-0.051,-0.14,1885400,{"date":828,"open":813,"high":706,"low":769,"close":829,"change":434,"percent_change":428,"volume":830,"transactions":9,"vwap":829},"2026-06-02",37.425,2900,{"date":832,"open":833,"high":815,"low":834,"close":757,"change":428,"percent_change":297,"volume":835,"transactions":9,"vwap":757},"2026-06-01",37.4,37.36,5400,{"date":837,"open":822,"high":706,"low":822,"close":821,"change":647,"percent_change":817,"volume":838,"transactions":9,"vwap":821},"2026-05-29",4400,{"date":840,"open":814,"high":745,"low":841,"close":822,"change":842,"percent_change":843,"volume":804,"transactions":9,"vwap":822},"2026-05-28",37.32,0.085,0.23,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":212,"volume":850,"transactions":9,"vwap":848},"2026-05-27",37.21,37.29,37.265,0.017,10100,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":457,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-26",37.2,37.28,37.248,0.22,8900,{"date":859,"open":860,"high":861,"low":803,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-22",37.131,37.195,37.168,0.088,0.24,2600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":511,"percent_change":511,"volume":872,"transactions":9,"vwap":871},"2026-05-21",37.07,37.15,36.99,37.080002,12700,{"date":874,"open":875,"high":871,"low":876,"close":871,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-05-20",36.97,36.92,0.2,0.54,14700,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":825,"percent_change":316,"volume":885,"transactions":9,"vwap":884},"2026-05-19",36.87,37.0050011,36.88,16600,{"date":887,"open":888,"high":888,"low":875,"close":889,"change":277,"percent_change":546,"volume":890,"transactions":9,"vwap":889},"2026-05-18",37.040001,37.02,4600,{"date":892,"open":893,"high":888,"low":894,"close":893,"change":895,"percent_change":361,"volume":896,"transactions":9,"vwap":893},"2026-05-15",36.98,36.975,-0.115,12100,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-14",37.029999,37.11,37.095001,0.096,0.26,9800,{"date":906,"open":796,"high":907,"low":796,"close":908,"change":909,"percent_change":457,"volume":910,"transactions":9,"vwap":908},"2026-05-13",37.049999,36.999,0.029,12300,{"date":912,"open":913,"high":875,"low":914,"close":875,"change":482,"percent_change":483,"volume":915,"transactions":9,"vwap":875},"2026-05-12",36.84,36.835,6800,{"date":917,"open":918,"high":893,"low":918,"close":919,"change":428,"percent_change":297,"volume":686,"transactions":9,"vwap":919},"2026-05-11",36.85,36.935,{"date":921,"open":884,"high":922,"low":882,"close":923,"change":924,"percent_change":547,"volume":925,"transactions":9,"vwap":923},"2026-05-08",36.96,36.925,0.105,209000,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":114,"volume":932,"transactions":9,"vwap":930},"2026-05-07",36.895,36.77,36.82,-0.044,7000,{"date":934,"open":935,"high":785,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-06",36.795,36.781,36.864,0.134,0.36,14500,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":843,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-05",36.665,36.73,36.63,0.63,11400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":747,"percent_change":143,"volume":954,"transactions":9,"vwap":953},"2026-05-04",36.52,36.64,36.43,36.5,5200,{"date":956,"open":957,"high":958,"low":959,"close":945,"change":483,"percent_change":670,"volume":960,"transactions":9,"vwap":945},"2026-05-01",36.65,36.7,36.61,17800,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":655,"percent_change":966,"volume":904,"transactions":9,"vwap":965},"2026-04-30",36.37,36.56,36.54,0.58,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":511,"percent_change":511,"volume":973,"transactions":9,"vwap":972},"2026-04-29",36.355,36.41,36.29,36.33,11600,{"date":975,"open":969,"high":976,"low":977,"close":972,"change":735,"percent_change":978,"volume":865,"transactions":9,"vwap":972},"2026-04-28",36.36,36.32,-0.27,{"date":980,"open":981,"high":982,"low":981,"close":952,"change":502,"percent_change":65,"volume":983,"transactions":9,"vwap":952},"2026-04-27",36.19,36.46,12000,{"date":985,"open":972,"high":986,"low":987,"close":988,"change":989,"percent_change":201,"volume":990,"transactions":9,"vwap":988},"2026-04-24",36.44,36.281,36.405,0.149,8800,{"date":992,"open":993,"high":969,"low":994,"close":995,"change":996,"percent_change":31,"volume":997,"transactions":9,"vwap":995},"2026-04-23",36.315,36.162,36.256,-0.079,8600,{"date":999,"open":1000,"high":963,"low":1000,"close":1001,"change":1002,"percent_change":878,"volume":1003,"transactions":9,"vwap":1001},"2026-04-22",36.23,36.335,0.194,10900,{"date":1005,"open":972,"high":972,"low":1006,"close":1007,"change":1008,"percent_change":361,"volume":1009,"transactions":9,"vwap":1007},"2026-04-21",36.14,36.141,-0.114,8700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":114,"volume":1017,"transactions":9,"vwap":1015},"2026-04-20",36.27,36.31,36.17,36.255,-0.045,21900,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-17",36.21,36.38,36.3,0.225,0.62,11800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-16",36.02,36.084999,35.99,36.075001,0.006,0.02,6400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-04-15",35.94,36.069,35.93,0.184,0.51,12500,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":670,"percent_change":787,"volume":1048,"transactions":9,"vwap":1047},"2026-04-14",35.795,35.91,35.885,4300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-13",35.415,35.635,0.235,0.66,4800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":825,"volume":692,"transactions":9,"vwap":1060},"2026-04-10",35.47,35.495,35.4,-0.05,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1041,"volume":835,"transactions":9,"vwap":1066},"2026-04-09",35.21,35.48,35.45,0.18,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1070,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1070},"2026-04-08",35.27,35.33,35.15,0.595,1.72,11100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":728,"percent_change":428,"volume":1081,"transactions":9,"vwap":1079},"2026-04-07",34.49,34.675,34.45,3300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":864,"volume":780,"transactions":9,"vwap":1087},"2026-04-06",34.695,34.7,34.6,34.672,0.082,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":546,"volume":1095,"transactions":9,"vwap":1093},"2026-04-02",34.16,34.62,34.59,0.039,11200,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":877,"percent_change":966,"volume":1101,"transactions":9,"vwap":1100},"2026-04-01",34.491,34.63,34.551,5800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1048,"transactions":9,"vwap":1107},"2026-03-31",34.049999,34.37,33.97,34.351,0.661,1.96,{"date":1111,"open":1112,"high":1113,"low":19,"close":1114,"change":799,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-30",33.79,33.845,33.69,-0.33,4200,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":109,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",34.029999,33.755,33.8,-0.94,29700,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":857,"transactions":9,"vwap":1127},"2026-03-26",34.475,34.12,-0.465,-1.34,{"date":1131,"open":1132,"high":1099,"low":1133,"close":1134,"change":714,"percent_change":1041,"volume":1135,"transactions":9,"vwap":1134},"2026-03-25",34.55,34.52,34.585,3500,{"date":1137,"open":1138,"high":1093,"low":1138,"close":1139,"change":1140,"percent_change":16,"volume":1081,"transactions":9,"vwap":1139},"2026-03-24",34.31,34.41,-0.08,{"date":1142,"open":1093,"high":1143,"low":1144,"close":1078,"change":1145,"percent_change":772,"volume":1048,"transactions":9,"vwap":1078},"2026-03-23",34.72,34.46,0.238,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-20",34.595,34.24,34.252,-0.355,-1.03,4700,{"date":1155,"open":1156,"high":1157,"low":1080,"close":1158,"change":1159,"percent_change":1033,"volume":1160,"transactions":9,"vwap":1158},"2026-03-19",34.515,34.67,34.607,0.007,6000,{"date":1162,"open":1163,"high":1163,"low":1086,"close":1086,"change":1115,"percent_change":1122,"volume":1164,"transactions":9,"vwap":1086},"2026-03-18",34.89,9400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":457,"percent_change":843,"volume":1170,"transactions":9,"vwap":1169},"2026-03-17",35.080002,35.105,34.93,4500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":903,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-16",34.92,34.98,34.71,34.85,0.75,12800,{"date":1180,"open":1181,"high":1181,"low":1093,"close":1093,"change":747,"percent_change":1182,"volume":1116,"transactions":9,"vwap":1093},"2026-03-13",34.96,-0.37,{"date":1184,"open":1185,"high":1186,"low":1143,"close":1143,"change":1187,"percent_change":1188,"volume":686,"transactions":9,"vwap":1143},"2026-03-12",34.895,34.94,-0.43,-1.22,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1072,"change":1193,"percent_change":1194,"volume":1055,"transactions":9,"vwap":1072},"2026-03-11",35.215,35,0.036,0.1,{"date":1196,"open":1168,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1061,"volume":1160,"transactions":9,"vwap":1199},"2026-03-10",35.31,35.064999,35.114,-0.016,{"date":1202,"open":1079,"high":1064,"low":1079,"close":1203,"change":655,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-09",35.13,0.6,9300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1173,"change":361,"percent_change":1211,"volume":1025,"transactions":9,"vwap":1173},"2026-03-06",34.91,35.075001,34.86,-0.88,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":825,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-05",35.331,35.115,35.23,-0.4,8100,{"date":1220,"open":1221,"high":1222,"low":1071,"close":1223,"change":546,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-04",35.475,35.49,35.37,0.31,3900,{"date":1227,"open":1168,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-03",35.265,34.87,35.26,-0.2,-0.56,8200,{"date":1235,"open":1197,"high":1236,"low":1230,"close":1237,"change":212,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-02",35.485,35.46,0.14,12900,{"date":1241,"open":1070,"high":1242,"low":1070,"close":1243,"change":1061,"percent_change":825,"volume":1244,"transactions":9,"vwap":1243},"2026-02-27",35.42,35.41,8500,{"date":1246,"open":1247,"high":1046,"low":1248,"close":1237,"change":1249,"percent_change":266,"volume":1244,"transactions":9,"vwap":1237},"2026-02-26",35.645,35.35,-0.15,{"date":1251,"open":1065,"high":1252,"low":1065,"close":1253,"change":655,"percent_change":1254,"volume":990,"transactions":9,"vwap":1253},"2026-02-25",35.62,35.61,0.59,{"date":1256,"open":1242,"high":1065,"low":1248,"close":1060,"change":1257,"percent_change":201,"volume":686,"transactions":9,"vwap":1060},"2026-02-24",0.143,{"date":1259,"open":1065,"high":1065,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-23",35.235,35.257,-0.183,-0.52,9100,{"date":1266,"open":1267,"high":1268,"low":1197,"close":1269,"change":817,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-20",35.395,35.52,35.44,0.45,10600,{"date":1273,"open":1274,"high":1060,"low":1070,"close":1275,"change":491,"percent_change":1231,"volume":1276,"transactions":9,"vwap":1275},"2026-02-19",35.36,35.28,4100,{"date":1278,"open":1237,"high":1279,"low":1070,"close":1248,"change":546,"percent_change":1224,"volume":1244,"transactions":9,"vwap":1248},"2026-02-18",35.625,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":297,"percent_change":483,"volume":1286,"transactions":9,"vwap":1285},"2026-02-17",35.17,35.315,35.040001,35.24,8000,{"date":1288,"open":1289,"high":1290,"low":1072,"close":1064,"change":212,"percent_change":1238,"volume":1291,"transactions":9,"vwap":1064},"2026-02-13",35.29,35.39,14200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-12",35.6,35.16,-0.34,-0.96,11900,{"date":1300,"open":1301,"high":1302,"low":1058,"close":1303,"change":428,"percent_change":297,"volume":973,"transactions":9,"vwap":1303},"2026-02-11",35.541,35.59,35.5,{"date":1305,"open":1306,"high":1307,"low":1222,"close":1222,"change":491,"percent_change":1231,"volume":1308,"transactions":9,"vwap":1222},"2026-02-10",35.622,35.64,7300,{"date":1310,"open":1303,"high":1311,"low":1303,"close":1312,"change":483,"percent_change":670,"volume":1313,"transactions":9,"vwap":1312},"2026-02-09",35.611,35.56,5900,{"date":1315,"open":1197,"high":1058,"low":1316,"close":1058,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1058},"2026-02-06",35.3,0.44,1.26,7500,{"date":1321,"open":1072,"high":1295,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":835,"transactions":9,"vwap":1322},"2026-02-05",35.029999,-0.308,-0.87,{"date":1326,"open":1243,"high":1058,"low":1327,"close":1328,"change":1329,"percent_change":1182,"volume":1330,"transactions":9,"vwap":1328},"2026-02-04",35.19,35.338,-0.132,5600,{"date":1332,"open":1237,"high":1303,"low":1275,"close":1058,"change":1140,"percent_change":16,"volume":1276,"transactions":9,"vwap":1058},"2026-02-03",{"date":1334,"open":1312,"high":1335,"low":1336,"close":1336,"change":212,"percent_change":1238,"volume":773,"transactions":9,"vwap":1336},"2026-02-02",35.65,35.55,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1303,"change":491,"percent_change":1231,"volume":1341,"transactions":9,"vwap":1303},"2026-01-30",34.64,35.51,13400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":297,"percent_change":457,"volume":1271,"transactions":9,"vwap":1345},"2026-01-29",35.385,35.57,35.301,{"date":1348,"open":1312,"high":1252,"low":1303,"close":1349,"change":1350,"percent_change":685,"volume":1351,"transactions":9,"vwap":1349},"2026-01-28",35.54,-0.06,10400,{"date":1353,"open":1354,"high":1307,"low":1355,"close":1294,"change":1356,"percent_change":843,"volume":1357,"transactions":9,"vwap":1294},"2026-01-27",35.609,35.53,0.083,7400,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":547,"volume":766,"transactions":9,"vwap":1362},"2026-01-26",35.425,35.58,35.517,0.101,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1032,"percent_change":1033,"volume":1369,"transactions":9,"vwap":1368},"2026-01-23",35.32,35.535,35.416,9600,{"date":1371,"open":1366,"high":1372,"low":1366,"close":1243,"change":1238,"percent_change":250,"volume":1373,"transactions":9,"vwap":1243},"2026-01-22",35.455,16900,{"date":1375,"open":1376,"high":1355,"low":1376,"close":1070,"change":903,"percent_change":1377,"volume":1244,"transactions":9,"vwap":1070},"2026-01-21",35.099998,0.74,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1187,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-20",35.165,35.2,35.0099983,-1.21,3700,{"date":1386,"open":1387,"high":1388,"low":1269,"close":1269,"change":1350,"percent_change":685,"volume":1389,"transactions":9,"vwap":1269},"2026-01-16",35.63,35.8,15200,{"date":1391,"open":1222,"high":1336,"low":1290,"close":1303,"change":1238,"percent_change":250,"volume":1218,"transactions":9,"vwap":1303},"2026-01-15",{"date":1393,"open":1230,"high":1274,"low":1394,"close":1274,"change":735,"percent_change":1395,"volume":838,"transactions":9,"vwap":1274},"2026-01-14",35.25,-0.28,{"date":1397,"open":1398,"high":1303,"low":1399,"close":1237,"change":735,"percent_change":1395,"volume":1225,"transactions":9,"vwap":1237},"2026-01-13",35.445,35.428,{"date":1401,"open":1402,"high":1345,"low":1402,"close":1312,"change":297,"percent_change":457,"volume":1403,"transactions":9,"vwap":1312},"2026-01-12",35.477,6300,{"date":1405,"open":1066,"high":1355,"low":1066,"close":1355,"change":1406,"percent_change":878,"volume":766,"transactions":9,"vwap":1355},"2026-01-09",0.19,{"date":1408,"open":1409,"high":1290,"low":1275,"close":1410,"change":491,"percent_change":1231,"volume":1411,"transactions":9,"vwap":1410},"2026-01-08",35.332,35.34,20600,{"date":1413,"open":1222,"high":1303,"low":1414,"close":1243,"change":222,"percent_change":1140,"volume":1415,"transactions":9,"vwap":1243},"2026-01-07",35.325,15100,{"date":1417,"open":1410,"high":1066,"low":1316,"close":1269,"change":1418,"percent_change":555,"volume":1419,"transactions":9,"vwap":1269},"2026-01-06",0.129,17400,{"date":1421,"open":1422,"high":1223,"low":1394,"close":1422,"change":938,"percent_change":193,"volume":736,"transactions":9,"vwap":1422},"2026-01-05",35.311,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":277,"volume":1319,"transactions":9,"vwap":1427},"2026-01-02",35.285,35.125,35.177,0.013,{"date":1430,"open":1431,"high":1275,"low":1432,"close":1432,"change":1433,"percent_change":316,"volume":997,"transactions":9,"vwap":1432},"2025-12-31",35.22,35.164,-0.135,{"date":1435,"open":1436,"high":1437,"low":1230,"close":1438,"change":1439,"percent_change":222,"volume":1205,"transactions":9,"vwap":1438},"2025-12-30",35.316,35.349,35.299,-0.011,{"date":1441,"open":1425,"high":1274,"low":1285,"close":1197,"change":222,"percent_change":1140,"volume":1160,"transactions":9,"vwap":1197},"2025-12-29",{"date":1443,"open":1444,"high":1444,"low":1289,"close":1410,"change":1445,"percent_change":-6,"volume":1164,"transactions":9,"vwap":1410},"2025-12-26",35.38,-0.001,{"date":1447,"open":1448,"high":1449,"low":1230,"close":1450,"change":534,"percent_change":297,"volume":1451,"transactions":9,"vwap":1450},"2025-12-24",35.305,35.345,35.341,1500,{"date":1453,"open":1454,"high":1071,"low":1381,"close":1071,"change":526,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1071},"2025-12-23",35.245,0.34,10500,{"date":1458,"open":1282,"high":1394,"low":1459,"close":1064,"change":691,"percent_change":1317,"volume":1225,"transactions":9,"vwap":1064},"2025-12-22",35.14,{"date":1461,"open":1322,"high":1376,"low":1462,"close":1463,"change":1464,"percent_change":1204,"volume":788,"transactions":9,"vwap":1463},"2025-12-19",35.014999,35.055,0.209,{"date":1466,"open":1181,"high":1181,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1075,"transactions":9,"vwap":1468},"2025-12-18",34.842,34.846,0.148,0.43,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1369,"transactions":9,"vwap":1474},"2025-12-17",34.97,34.698,-0.236,-0.68,{"date":1478,"open":1208,"high":1192,"low":1176,"close":1479,"change":1480,"percent_change":799,"volume":1481,"transactions":9,"vwap":1479},"2025-12-16",34.934,-0.037,6900,{"date":1483,"open":1484,"high":1192,"low":1169,"close":1485,"change":1032,"percent_change":1033,"volume":1164,"transactions":9,"vwap":1485},"2025-12-15",34.95,34.971,{"date":1487,"open":1488,"high":1167,"low":1229,"close":1489,"change":1490,"percent_change":406,"volume":1491,"transactions":9,"vwap":1489},"2025-12-12",35.07,34.965,-0.185,7600,{"date":1493,"open":1376,"high":1494,"low":1382,"close":1072,"change":1193,"percent_change":1194,"volume":850,"transactions":9,"vwap":1072},"2025-12-11",35.18,{"date":1496,"open":1497,"high":1426,"low":1186,"close":1199,"change":989,"percent_change":1470,"volume":890,"transactions":9,"vwap":1199},"2025-12-10",34.955,{"date":1499,"open":1382,"high":1382,"low":1181,"close":1489,"change":1428,"percent_change":277,"volume":1081,"transactions":9,"vwap":1489},"2025-12-09",{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":150,"volume":1218,"transactions":9,"vwap":1504},"2025-12-08",34.9,35.044998,34.952,-0.083,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":457,"volume":1384,"transactions":9,"vwap":1510},"2025-12-05",35.11,35.011002,35.035,0.028,{"date":1513,"open":1208,"high":1382,"low":1502,"close":1514,"change":1515,"percent_change":526,"volume":686,"transactions":9,"vwap":1514},"2025-12-04",35.007,0.041,{"date":1517,"open":1186,"high":1192,"low":1173,"close":1518,"change":1519,"percent_change":1406,"volume":1244,"transactions":9,"vwap":1518},"2025-12-03",34.966,0.066,{"date":1521,"open":1169,"high":1473,"low":1522,"close":1502,"change":1523,"percent_change":817,"volume":1524,"transactions":9,"vwap":1502},"2025-12-02",34.84,0.057,5500,{"date":1526,"open":1527,"high":1186,"low":1528,"close":1529,"change":1530,"percent_change":352,"volume":1205,"transactions":9,"vwap":1529},"2025-12-01",34.825,34.811,34.843,-0.067,{"date":1532,"open":1533,"high":1208,"low":1533,"close":1208,"change":277,"percent_change":546,"volume":1101,"transactions":9,"vwap":1208},"2025-11-28",34.83,{"date":1535,"open":1536,"high":1163,"low":1175,"close":1229,"change":753,"percent_change":878,"volume":1075,"transactions":9,"vwap":1229},"2025-11-26",34.74,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1041,"volume":1544,"transactions":9,"vwap":1542},"2025-11-25",34.535,34.705,34.48,34.684,0.176,6600,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-24",34.23,34.51,34.508,0.362,1.06,4900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1204,"volume":1025,"transactions":9,"vwap":1558},"2025-11-21",33.975,34.29,33.94,34.146,0.204,{"date":1561,"open":1078,"high":1548,"low":1557,"close":1562,"change":1323,"percent_change":1563,"volume":1264,"transactions":9,"vwap":1562},"2025-11-20",33.942,-0.9,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":534,"percent_change":297,"volume":1025,"transactions":9,"vwap":1568},"2025-11-19",34.342,34.15,34.25,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1249,"volume":954,"transactions":9,"vwap":1574},"2025-11-18",34.14,34.28,34.11,34.239,-0.052,{"date":1577,"open":1578,"high":1132,"low":1572,"close":1579,"change":31,"percent_change":1580,"volume":1244,"transactions":9,"vwap":1579},"2025-11-17",34.53,34.291,-0.64,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":491,"volume":1160,"transactions":9,"vwap":1585},"2025-11-14",34.35,34.602,34.511,-0.024,{"date":1588,"open":1589,"high":1589,"low":1548,"close":1539,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1539},"2025-11-13",34.69,-0.291,-0.84,15300,{"date":1594,"open":1595,"high":1522,"low":1595,"close":1596,"change":1428,"percent_change":277,"volume":1313,"transactions":9,"vwap":1596},"2025-11-12",34.77,34.826,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1140,"volume":1603,"transactions":9,"vwap":1600},"2025-11-11",34.779,34.813,34.681,-0.027,13700,{"date":1605,"open":1085,"high":1606,"low":1607,"close":1522,"change":939,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1522},"2025-11-10",34.866,34.632,1.04,8400,{"date":1611,"open":1612,"high":1541,"low":1613,"close":1541,"change":1614,"percent_change":257,"volume":1615,"transactions":9,"vwap":1541},"2025-11-07",34.232,34.2,-0.013,7700,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-06",34.411,34.57,34.493,-0.188,-0.54,10300,{"date":1625,"open":1589,"high":1595,"low":1601,"close":1601,"change":526,"percent_change":623,"volume":1042,"transactions":9,"vwap":1601},"2025-11-05",{"date":1627,"open":1092,"high":1589,"low":1628,"close":1629,"change":155,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-04",34.54,34.561,-0.72,5700,{"date":1633,"open":1634,"high":1176,"low":1635,"close":1528,"change":1636,"percent_change":843,"volume":1637,"transactions":9,"vwap":1528},"2025-11-03",34.73,34.68,0.081,9500,{"date":1639,"open":1640,"high":1640,"low":1635,"close":1634,"change":1428,"percent_change":277,"volume":1160,"transactions":9,"vwap":1634},"2025-10-31",34.869,{"date":1642,"open":1522,"high":1643,"low":1175,"close":1644,"change":1645,"percent_change":266,"volume":1351,"transactions":9,"vwap":1644},"2025-10-30",34.854,34.717,-0.146,{"date":1647,"open":1648,"high":1473,"low":1533,"close":1649,"change":1650,"percent_change":1061,"volume":1651,"transactions":9,"vwap":1649},"2025-10-29",34.969,34.863,-0.017,12200,{"date":1653,"open":1186,"high":1654,"low":1655,"close":1655,"change":1061,"percent_change":825,"volume":1656,"transactions":9,"vwap":1655},"2025-10-28",34.99,34.88,7800,{"date":1658,"open":1210,"high":1484,"low":1176,"close":1169,"change":1659,"percent_change":754,"volume":1609,"transactions":9,"vwap":1169},"2025-10-27",0.174,{"date":1661,"open":1143,"high":1662,"low":1085,"close":1663,"change":1664,"percent_change":1665,"volume":1218,"transactions":9,"vwap":1663},"2025-10-24",34.81,34.756,0.183,0.53,{"date":1667,"open":1541,"high":1668,"low":1541,"close":1669,"change":1670,"percent_change":779,"volume":915,"transactions":9,"vwap":1669},"2025-10-23",34.65,34.573,0.092,{"date":1672,"open":1157,"high":1157,"low":1673,"close":1674,"change":1675,"percent_change":685,"volume":1205,"transactions":9,"vwap":1674},"2025-10-22",34.33,34.481,-0.059,{"date":1677,"open":1139,"high":1099,"low":1139,"close":1628,"change":1061,"percent_change":825,"volume":1609,"transactions":9,"vwap":1628},"2025-10-21",{"date":1679,"open":1092,"high":1092,"low":1628,"close":1093,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1093},"2025-10-20",0.234,0.68,2700,{"date":1684,"open":1572,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":66,"volume":954,"transactions":9,"vwap":1687},"2025-10-17",34.368,34.17,34.356,0.161,{"date":1690,"open":1107,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1182,"volume":904,"transactions":9,"vwap":1693},"2025-10-16",34.428,34.099998,34.195,-0.126,{"date":1696,"open":1080,"high":1697,"low":1568,"close":1698,"change":1699,"percent_change":779,"volume":1656,"transactions":9,"vwap":1698},"2025-10-15",34.473,34.321,0.094,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1530,"percent_change":1231,"volume":857,"transactions":9,"vwap":1704},"2025-10-14",34.011002,34.39,34.227,{"date":1706,"open":1149,"high":1707,"low":1149,"close":1708,"change":1709,"percent_change":1710,"volume":1623,"transactions":9,"vwap":1708},"2025-10-13",34.34,34.294,0.316,0.93,{"date":1712,"open":1093,"high":1093,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1160,"transactions":9,"vwap":1713},"2025-10-10",33.978,-0.548,-1.59,{"date":1717,"open":1133,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":799,"volume":835,"transactions":9,"vwap":1718},"2025-10-09",34.526,34.43,-0.039,{"date":1722,"open":1619,"high":1086,"low":1133,"close":1723,"change":1724,"percent_change":1406,"volume":1725,"transactions":9,"vwap":1723},"2025-10-08",34.565,0.065,12400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1728,"change":1731,"percent_change":1732,"volume":1233,"transactions":9,"vwap":1728},"2025-10-07",34.5,34.521,34.42,-0.055,-0.16,{"date":1734,"open":1628,"high":1619,"low":1541,"close":1735,"change":1736,"percent_change":585,"volume":1737,"transactions":9,"vwap":1735},"2025-10-06",34.555,0.051,7200,{"date":1739,"open":1740,"high":1740,"low":1144,"close":1741,"change":1742,"percent_change":277,"volume":1623,"transactions":9,"vwap":1741},"2025-10-03",34.61,34.504,0.014,{"date":1744,"open":1132,"high":1132,"low":1719,"close":1078,"change":1061,"percent_change":825,"volume":1637,"transactions":9,"vwap":1078},"2025-10-02",{"date":1746,"open":1730,"high":1132,"low":1747,"close":1628,"change":1748,"percent_change":877,"volume":1552,"transactions":9,"vwap":1628},"2025-10-01",34.361,0.069,{"date":1750,"open":1751,"high":1541,"low":1752,"close":1753,"change":902,"percent_change":1754,"volume":1244,"transactions":9,"vwap":1753},"2025-09-30",34.36,34.288,34.471,0.28,{"date":1756,"open":1139,"high":1139,"low":1757,"close":1758,"change":482,"percent_change":1194,"volume":1025,"transactions":9,"vwap":1758},"2025-09-29",34.32,34.375,{"date":1760,"open":1556,"high":1707,"low":1761,"close":1707,"change":1002,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1707},"2025-09-26",34.172,0.57,15800,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1558,"change":1768,"percent_change":1769,"volume":1609,"transactions":9,"vwap":1558},"2025-09-25",34.19,34.09,-0.099,-0.29,{"date":1771,"open":1138,"high":1673,"low":1766,"close":1772,"change":1773,"percent_change":491,"volume":1389,"transactions":9,"vwap":1772},"2025-09-24",34.245,-0.023,{"date":1775,"open":1776,"high":1777,"low":1568,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-09-23",34.395,34.44,34.268,-0.142,-0.41,14100,{"date":1783,"open":1751,"high":1080,"low":1138,"close":1139,"change":1784,"percent_change":1238,"volume":1615,"transactions":9,"vwap":1139},"2025-09-22",0.048,{"date":1786,"open":1787,"high":1787,"low":1568,"close":1788,"change":1789,"percent_change":1224,"volume":1790,"transactions":9,"vwap":1788},"2025-09-19",34.38,34.362,0.107,11000,{"date":1792,"open":1138,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":817,"volume":1615,"transactions":9,"vwap":1795},"2025-09-18",34.339,34.22,34.255,0.055,{"date":1798,"open":1105,"high":1105,"low":1573,"close":1613,"change":428,"percent_change":297,"volume":1298,"transactions":9,"vwap":1613},"2025-09-17",{"date":1800,"open":1568,"high":1568,"low":1567,"close":1766,"change":1614,"percent_change":257,"volume":1205,"transactions":9,"vwap":1766},"2025-09-16",{"date":1802,"open":1149,"high":1669,"low":1091,"close":1803,"change":1804,"percent_change":457,"volume":1592,"transactions":9,"vwap":1803},"2025-09-15",34.203,0.026,{"date":1806,"open":1541,"high":1541,"low":1807,"close":1808,"change":1809,"percent_change":1238,"volume":1810,"transactions":9,"vwap":1808},"2025-09-12",34.080002,34.177,0.049,131800,{"date":1812,"open":1104,"high":1686,"low":1813,"close":1814,"change":1659,"percent_change":1041,"volume":1815,"transactions":9,"vwap":1814},"2025-09-11",33.76,34.128,11300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":856,"volume":1781,"transactions":9,"vwap":1821},"2025-09-10",34.060001,34.078999,33.776,33.954,0.075,{"date":1824,"open":1825,"high":1826,"low":1112,"close":1827,"change":1828,"percent_change":1238,"volume":1373,"transactions":9,"vwap":1827},"2025-09-09",33.91,33.92,33.879,0.046,{"date":1830,"open":1831,"high":1766,"low":1832,"close":1833,"change":1834,"percent_change":1238,"volume":1205,"transactions":9,"vwap":1833},"2025-09-08",33.93,33.77,33.833,0.047,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":16,"volume":1841,"transactions":9,"vwap":1839},"2025-09-05",34.07,33.71,33.786,-0.077,29600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1664,"percent_change":878,"volume":1848,"transactions":9,"vwap":1847},"2025-09-04",33.692,33.9,33.64,33.863,24900,{"date":1850,"open":1813,"high":1813,"low":1851,"close":1852,"change":1194,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-03",33.54,33.68,0.3,18900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1505,"percent_change":155,"volume":1861,"transactions":9,"vwap":1860},"2025-09-02",33.57,33.6,33.14,33.58,163200,{"date":1863,"open":1852,"high":1852,"low":1864,"close":1865,"change":1773,"percent_change":491,"volume":1866,"transactions":9,"vwap":1865},"2025-08-29",33.568,33.663,2051900,{"date":1868,"open":19,"high":1869,"low":19,"close":1869,"change":1870,"percent_change":939,"volume":1871,"transactions":9,"vwap":1869},"2025-08-28",33.686,0.121,1100,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1828,"percent_change":1238,"volume":671,"transactions":9,"vwap":1875},"2025-08-27",33.563,33.565,{"date":1877,"open":1878,"high":1851,"low":1879,"close":1880,"change":1881,"percent_change":1406,"volume":973,"transactions":9,"vwap":1880},"2025-08-26",33.48,33.45,33.519,0.062,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":735,"volume":748,"transactions":9,"vwap":1886},"2025-08-25",33.5,33.539,33.457,-0.033,{"date":1889,"open":1890,"high":1851,"low":1891,"close":1892,"change":623,"percent_change":1551,"volume":947,"transactions":9,"vwap":1892},"2025-08-22",33.46,33.43,33.49,{"date":1894,"open":1895,"high":1895,"low":1859,"close":1859,"change":1896,"percent_change":978,"volume":1897,"transactions":9,"vwap":1859},"2025-08-21",33.19,-0.091,300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1650,"percent_change":1061,"volume":742,"transactions":9,"vwap":1901},"2025-08-20",33.040001,33.231,33.030998,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":315,"percent_change":1187,"volume":1897,"transactions":9,"vwap":1906},"2025-08-19",33.309,33.248,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":546,"volume":289,"transactions":9,"vwap":1909},"2025-08-18",33.393,0.038,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":222,"percent_change":641,"volume":1916,"transactions":9,"vwap":1914},"2025-08-15",33.35,33.355,33.33,1400,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":534,"percent_change":297,"volume":289,"transactions":9,"vwap":1919},"2025-08-14",33.385,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":864,"volume":511,"transactions":9,"vwap":1922},"2025-08-13",33.374,0.079,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1930,"volume":1225,"transactions":9,"vwap":1927},"2025-08-12",33.25,33.295,33.22,0.267,0.81,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1231,"volume":1936,"transactions":9,"vwap":1934},"2025-08-11",33.12,33.028,-0.066,1300,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1680,"percent_change":1940,"volume":511,"transactions":9,"vwap":1939},"2025-08-08",33.094002,0.71,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1249,"volume":289,"transactions":9,"vwap":1943},"2025-08-07",32.86,-0.049,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1762,"volume":742,"transactions":9,"vwap":1947},"2025-08-06",32.909,0.185,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1296,"volume":511,"transactions":9,"vwap":1951},"2025-08-05",32.724,-0.111,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":193,"percent_change":1958,"volume":1936,"transactions":9,"vwap":1957},"2025-08-04",32.73,32.84,32.835,1.17,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":316,"percent_change":1964,"volume":671,"transactions":9,"vwap":1963},"2025-08-01",32.52,29.85,32.455,-1.16,{"date":1966,"open":1967,"high":1968,"low":1957,"close":1957,"change":1969,"percent_change":747,"volume":810,"transactions":9,"vwap":1957},"2025-07-31",32.92,33,-0.043,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":684,"percent_change":1231,"volume":671,"transactions":9,"vwap":1973},"2025-07-30",32.85,32.878,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":825,"volume":1979,"transactions":9,"vwap":1977},"2025-07-29",33.021999,32.943,-0.047,400,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":212,"volume":289,"transactions":9,"vwap":1982},"2025-07-28",32.99,0.016,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1699,"percent_change":547,"volume":1990,"transactions":9,"vwap":1989},"2025-07-25",32.95,33.02,32.94,32.974,2000,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1834,"percent_change":1238,"volume":1897,"transactions":9,"vwap":1994},"2025-07-24",32.915,32.88,{"date":1996,"open":1997,"high":1957,"low":1997,"close":1998,"change":1999,"percent_change":66,"volume":2000,"transactions":9,"vwap":1998},"2025-07-23",32.775,32.833,0.153,1600,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":1194,"volume":289,"transactions":9,"vwap":2003},"2025-07-22",32.68,0.034,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":212,"percent_change":585,"volume":1897,"transactions":9,"vwap":2008},"2025-07-21",32.71,32.646,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":222,"volume":289,"transactions":9,"vwap":2011},"2025-07-18",32.596,-0.009,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":201,"volume":511,"transactions":9,"vwap":2015},"2025-07-17",32.605,0.133,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":289,"transactions":9,"vwap":2019},"2025-07-16",32.472,0.054,0.17,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":257,"percent_change":114,"volume":1552,"transactions":9,"vwap":2026},"2025-07-15",32.46,32.471,32.418,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":442,"percent_change":212,"volume":511,"transactions":9,"vwap":2029},"2025-07-14",32.458,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1944,"percent_change":1249,"volume":289,"transactions":9,"vwap":2032},"2025-07-11",32.443,{"date":2034,"open":2024,"high":2035,"low":2024,"close":2035,"change":2036,"percent_change":1067,"volume":2037,"transactions":9,"vwap":2035},"2025-07-10",32.492,0.059,900,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1470,"volume":2037,"transactions":9,"vwap":2041},"2025-07-09",32.31,32.433,0.139,{"date":2044,"open":2040,"high":2040,"low":2045,"close":2046,"change":1159,"percent_change":1033,"volume":1135,"transactions":9,"vwap":2046},"2025-07-08",32.26,32.294,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":1732,"percent_change":2051,"volume":1170,"transactions":9,"vwap":2050},"2025-07-07",32.38,32.287,-0.49,{"date":2053,"open":2054,"high":2024,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1313,"transactions":9,"vwap":2055},"2025-07-03",32.080002,32.447,0.177,0.55,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":669,"percent_change":1853,"volume":1101,"transactions":9,"vwap":2061},"2025-07-02",31.97,32.27,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":490,"percent_change":1140,"volume":804,"transactions":9,"vwap":2067},"2025-07-01",32.15,32.23,32.11,32.175,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":526,"percent_change":555,"volume":1552,"transactions":9,"vwap":2071},"2025-06-30",32.127,32.2,32.09,{"date":2074,"open":2075,"high":2054,"low":2075,"close":2054,"change":924,"percent_change":2076,"volume":289,"transactions":9,"vwap":2054},"2025-06-27",31.98,0.33,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":877,"percent_change":946,"volume":511,"transactions":9,"vwap":2079},"2025-06-26",31.975,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1350,"volume":289,"transactions":9,"vwap":2082},"2025-06-25",31.775,-0.018,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":289,"transactions":9,"vwap":2086},"2025-06-24",31.793,0.273,0.87,{"date":2090,"open":2091,"high":2092,"low":173,"close":2092,"change":2093,"percent_change":2094,"volume":1979,"transactions":9,"vwap":2092},"2025-06-23",31.431,31.52,0.226,0.72,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":931,"percent_change":825,"volume":742,"transactions":9,"vwap":2098},"2025-06-20",31.43,31.294,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":466,"volume":1897,"transactions":9,"vwap":2102},"2025-06-18",31.48,31.338,-0.003,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":793,"volume":742,"transactions":9,"vwap":2107},"2025-06-17",31.46,31.341,-0.181,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":307,"volume":289,"transactions":9,"vwap":2111},"2025-06-16",31.522,0.251,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":809,"volume":511,"transactions":9,"vwap":2115},"2025-06-13",31.271,-0.268,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":779,"volume":679,"transactions":9,"vwap":2121},"2025-06-12",31.579,31.5,31.539,0.084,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":1350,"percent_change":352,"volume":289,"transactions":9,"vwap":2125},"2025-06-11",31.455,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":1699,"percent_change":1853,"volume":289,"transactions":9,"vwap":2128},"2025-06-10",31.515,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":1742,"percent_change":277,"volume":289,"transactions":9,"vwap":2131},"2025-06-09",31.421,{"date":2133,"open":173,"high":2134,"low":173,"close":2134,"change":2135,"percent_change":2136,"volume":1979,"transactions":9,"vwap":2134},"2025-06-06",31.407,0.265,0.85,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":1217,"volume":2037,"transactions":9,"vwap":2140},"2025-06-05",31.34,31.142,-0.125,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2103,"percent_change":466,"volume":679,"transactions":9,"vwap":2146},"2025-06-04",31.26,31.28,31.267,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":397,"volume":2152,"transactions":9,"vwap":2150},"2025-06-03",31.15,31.27,0.144,1800,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":856,"volume":289,"transactions":9,"vwap":2155},"2025-06-02",31.126,0.067,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":525,"percent_change":585,"volume":742,"transactions":9,"vwap":2160},"2025-05-30",30.85,31.059,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":1356,"percent_change":779,"volume":289,"transactions":9,"vwap":2163},"2025-05-29",31.014,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":1768,"percent_change":109,"volume":742,"transactions":9,"vwap":2168},"2025-05-28",31.040001,31.1,30.931,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":742,"transactions":9,"vwap":2171},"2025-05-27",31.030001,0.417,1.36,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":315,"percent_change":2179,"volume":721,"transactions":9,"vwap":2178},"2025-05-23",30.6,30.62,30.613,-0.47,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":491,"volume":679,"transactions":9,"vwap":2184},"2025-05-22",30.81,30.86,30.758,-0.021,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":721,"transactions":9,"vwap":2189},"2025-05-21",30.9,30.779,-0.331,-1.06,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":155,"volume":289,"transactions":9,"vwap":2194},"2025-05-20",31.11,-0.078,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":65,"volume":699,"transactions":9,"vwap":2199},"2025-05-19",31.21,31.188,0.023,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":1659,"percent_change":2205,"volume":1979,"transactions":9,"vwap":2204},"2025-05-16",31.12,31.165,0.56,{"date":2207,"open":195,"high":195,"low":2208,"close":2208,"change":1748,"percent_change":856,"volume":742,"transactions":9,"vwap":2208},"2025-05-15",30.991,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":457,"volume":2215,"transactions":9,"vwap":2213},"2025-05-14",30.88,30.935,30.922,0.024,69500,{"date":2217,"open":2211,"high":2218,"low":2211,"close":2219,"change":2220,"percent_change":946,"volume":766,"transactions":9,"vwap":2219},"2025-05-13",30.96,30.898,0.193,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":760,"transactions":9,"vwap":2224},"2025-05-12",30.609,30.705,0.636,2.12,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":466,"percent_change":222,"volume":1936,"transactions":9,"vwap":2232},"2025-05-09",30.12,30.16,30.059999,30.069,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":938,"percent_change":1270,"volume":915,"transactions":9,"vwap":2237},"2025-05-08",30.049999,30.33,30.079,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1834,"percent_change":817,"volume":679,"transactions":9,"vwap":2242},"2025-05-07",29.972,29.88,29.945,{"date":2244,"open":2245,"high":2245,"low":2241,"close":2246,"change":2247,"percent_change":2179,"volume":2152,"transactions":9,"vwap":2246},"2025-05-06",29.91,29.898,-0.141,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":114,"percent_change":1217,"volume":289,"transactions":9,"vwap":2250},"2025-05-05",30.039,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":289,"transactions":9,"vwap":2254},"2025-05-02",30.155,30.159,0.285,0.95,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":938,"percent_change":1270,"volume":2261,"transactions":9,"vwap":2260},"2025-05-01",30.040001,29.874,66700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":585,"volume":2037,"transactions":9,"vwap":2265},"2025-04-30",29.498,29.74,29.47,0.044,{"date":2269,"open":2265,"high":2265,"low":2270,"close":2271,"change":1699,"percent_change":2272,"volume":679,"transactions":9,"vwap":2271},"2025-04-29",29.67,29.696,0.32,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":1834,"percent_change":817,"volume":1451,"transactions":9,"vwap":2276},"2025-04-28",29.48,29.602,{"date":174,"open":2275,"high":2278,"low":170,"close":2279,"change":1822,"percent_change":670,"volume":835,"transactions":9,"vwap":2279},29.58,29.555]