[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPW":3,"homepage-market-summary":25,"stock-historical-SEPW":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SEPW","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 Buffer20 Sep ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},34.16,34.11,34.2,34.2147,-0.0547,-0.16,6627.1909,34.71,31.08,45386.44601034921,84.8,777,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},28.18,56852,20750884.394608,20.4,"2025-04-25",[178,181,189,199,208,219,228,236,245,253,261,269,279,287,296,304,314,322,328,335,343,351,356,365,373,378,386,394,401,410,415,423,432,439,444,451,458,465,472,478,483,488,494,499,507,515,522,531,540,548,558,567,577,583,593,599,607,615,622,626,631,637,642,645,650,656,661,667,672,679,686,693,699,705,711,716,722,730,736,739,744,750,756,764,770,775,780,785,789,793,797,801,805,811,817,821,825,829,835,839,843,846,851,854,859,865,872,878,884,890,898,902,908,912,918,924,931,935,941,944,948,954,961,967,973,979,988,997,1003,1010,1016,1022,1030,1038,1046,1052,1061,1067,1074,1080,1084,1092,1100,1107,1114,1121,1125,1128,1132,1139,1146,1152,1160,1164,1170,1174,1179,1186,1192,1196,1201,1205,1208,1215,1219,1223,1228,1233,1238,1245,1251,1257,1260,1267,1272,1275,1280,1285,1291,1295,1300,1305,1307,1310,1316,1318,1323,1326,1330,1335,1340,1342,1346,1350,1356,1360,1365,1367,1370,1374,1379,1382,1387,1391,1395,1399,1402,1406,1409,1412,1417,1420,1423,1425,1429,1433,1438,1443,1448,1453,1460,1464,1469,1473,1477,1483,1488,1494,1499,1503,1507,1510,1517,1523,1526,1530,1534,1538,1540,1543,1547,1552,1555,1557,1562,1567,1571,1577,1585,1589,1594,1596,1601,1606,1611,1615,1620,1624,1627,1630,1634,1639,1643,1645,1651,1654,1659,1662,1665,1669,1676,1680,1684,1688,1695,1703,1710,1715,1722,1727,1731,1736,1741,1745,1751,1756,1764,1768,1771,1775,1778,1785,1790,1797,1804,1811,1815,1822,1829,1834,1839,1843,1846,1850,1855,1859,1865,1871,1878,1882,1887,1894,1899,1904,1907,1910,1916,1921,1924,1931,1938,1944,1950,1954,1958,1964,1970,1975,1980,1985,1992,1998,2003,2009,2012,2017,2024,2029,2032,2039,2046,2052,2056,2062,2069,2075,2080,2086,2090,2096,2104,2109,2113,2119,2125,2130,2136,2142,2147,2155,2159,2163,2167,2173,2179],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},68,34.1664,{"date":182,"open":15,"high":183,"low":15,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",34.24,0.1194,0.35,1254.0525,40,34.224,{"date":190,"open":191,"high":14,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",34.0808,34.05,34.0953,0.0687,0.2,3116.0525,61,34.0768,{"date":200,"open":192,"high":192,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",33.99,34.0266,0.0866,0.26,4269.5344,64,34.0322,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",33.9,33.96,33.82,33.94,0.06,0.18,14699.3797,98,33.8749,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":116,"volume":225,"transactions":226,"vwap":227},"2026-09-30",33.91,34.01,33.88,-0.04,20758.0525,201,33.9232,{"date":229,"open":210,"high":230,"low":223,"close":231,"change":140,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",33.93,33.92,-0.06,4386.7915,47,33.8956,{"date":237,"open":238,"high":239,"low":240,"close":213,"change":241,"percent_change":41,"volume":242,"transactions":243,"vwap":244},"2026-09-28",33.89,34.12,33.87,-0.07,28322.0525,127,33.9306,{"date":246,"open":247,"high":247,"low":211,"close":222,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",34.04,0.05,0.15,19516.1663,83,34.0211,{"date":254,"open":210,"high":255,"low":238,"close":211,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",33.98,0.0105,0.03,21771.1663,196,33.9448,{"date":262,"open":239,"high":239,"low":263,"close":264,"change":265,"percent_change":145,"volume":266,"transactions":267,"vwap":268},"2026-09-23",33.9253,33.9495,-0.1205,28738.3407,114,33.9705,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":214,"volume":276,"transactions":277,"vwap":278},"2026-09-22",34.03,34.08,34.02,34.07,0.02,62376.6679,163,34.0668,{"date":280,"open":281,"high":282,"low":230,"close":192,"change":195,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",33.95,34.06,0.59,13492.9643,89,34.0185,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":275,"percent_change":214,"volume":293,"transactions":294,"vwap":295},"2026-09-18",33.83,34.1,33.76,33.85,13627.0383,126,33.8065,{"date":297,"open":210,"high":210,"low":298,"close":289,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",33.77,0.17,0.51,64372.5407,690,33.8271,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":152,"volume":311,"transactions":312,"vwap":313},"2026-09-16",33.79,33.81,33.61,33.66,-0.08,41469.1622,198,33.7364,{"date":315,"open":316,"high":291,"low":317,"close":318,"change":241,"percent_change":41,"volume":319,"transactions":320,"vwap":321},"2026-09-15",33.745,33.71,33.74,64408.4515,300,33.7344,{"date":323,"open":306,"high":324,"low":325,"close":307,"change":241,"percent_change":41,"volume":326,"transactions":277,"vwap":327},"2026-09-14",33.84,33.733,42198.0724,33.8122,{"date":329,"open":223,"high":238,"low":289,"close":223,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.14,0.41,30717.9515,154,33.8787,{"date":336,"open":337,"high":337,"low":338,"close":318,"change":339,"percent_change":96,"volume":340,"transactions":341,"vwap":342},"2026-09-10",33.8,33.7001,-0.1,42908.5588,124,33.7432,{"date":344,"open":345,"high":346,"low":347,"close":324,"change":241,"percent_change":41,"volume":348,"transactions":349,"vwap":350},"2026-09-09",33.86,33.869,33.8101,36823.1297,216,33.8407,{"date":352,"open":20,"high":20,"low":210,"close":221,"change":310,"percent_change":152,"volume":353,"transactions":354,"vwap":355},"2026-09-08",50601.5588,254,33.9455,{"date":357,"open":358,"high":359,"low":211,"close":201,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",33.985,34.009,-0.05,-0.15,44927.5588,183,33.9884,{"date":366,"open":281,"high":367,"low":368,"close":247,"change":369,"percent_change":68,"volume":370,"transactions":371,"vwap":372},"2026-09-03",34.049,33.935,0.16,47539.6398,158,34.0175,{"date":374,"open":289,"high":210,"low":337,"close":223,"change":214,"percent_change":215,"volume":375,"transactions":376,"vwap":377},"2026-09-02",143118.5588,312,33.878,{"date":379,"open":380,"high":380,"low":381,"close":212,"change":382,"percent_change":18,"volume":383,"transactions":384,"vwap":385},"2026-09-01",34.34,33.75,-0.0551,406536.887954,1181,33.8322,{"date":387,"open":307,"high":221,"low":307,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",33.8751,0.0001,0,67097.7175,251,33.894,{"date":395,"open":210,"high":396,"low":324,"close":397,"change":275,"percent_change":214,"volume":398,"transactions":399,"vwap":400},"2026-08-28",33.9093,33.875,21010.8575,139,33.8896,{"date":402,"open":403,"high":404,"low":292,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":234,"vwap":409},"2026-08-27",33.865,33.8866,33.855,0.005,0.01,4708.3575,33.8577,{"date":411,"open":397,"high":223,"low":289,"close":292,"change":412,"percent_change":-6,"volume":413,"transactions":234,"vwap":414},"2026-08-26",-0.0013,11165.3575,33.8637,{"date":416,"open":292,"high":240,"low":417,"close":418,"change":419,"percent_change":275,"volume":420,"transactions":421,"vwap":422},"2026-08-25",33.8438,33.8513,0.0063,14026,63,33.8672,{"date":424,"open":211,"high":211,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",33.8301,33.845,-0.0049,-0.01,1541.183454,24,33.8947,{"date":433,"open":425,"high":345,"low":289,"close":434,"change":435,"percent_change":67,"volume":436,"transactions":437,"vwap":438},"2026-08-21",33.8499,0.0249,7966,49,33.8504,{"date":440,"open":345,"high":345,"low":441,"close":441,"change":406,"percent_change":407,"volume":442,"transactions":234,"vwap":443},"2026-08-20",33.825,6189,33.8383,{"date":445,"open":446,"high":324,"low":446,"close":212,"change":447,"percent_change":67,"volume":448,"transactions":449,"vwap":450},"2026-08-19",33.62,0.025,10074,70,33.7865,{"date":452,"open":337,"high":212,"low":306,"close":453,"change":454,"percent_change":241,"volume":455,"transactions":456,"vwap":457},"2026-08-18",33.795,-0.025,11224,108,33.7962,{"date":459,"open":212,"high":212,"low":212,"close":212,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",0.015,0.04,156,17,33.8023,{"date":466,"open":307,"high":324,"low":337,"close":467,"change":468,"percent_change":428,"volume":469,"transactions":470,"vwap":471},"2026-08-14",33.805,-0.005,4818.42,43,33.8108,{"date":473,"open":474,"high":212,"low":474,"close":307,"change":275,"percent_change":214,"volume":475,"transactions":476,"vwap":477},"2026-08-13",33.78,10502,93,33.7918,{"date":479,"open":467,"high":467,"low":474,"close":306,"change":390,"percent_change":390,"volume":480,"transactions":481,"vwap":482},"2026-08-12",3134,27,33.7867,{"date":484,"open":298,"high":467,"low":298,"close":306,"change":406,"percent_change":407,"volume":485,"transactions":486,"vwap":487},"2026-08-11",1723,31,33.7802,{"date":489,"open":306,"high":306,"low":490,"close":490,"change":460,"percent_change":461,"volume":491,"transactions":492,"vwap":493},"2026-08-10",33.785,895,10,33.7894,{"date":495,"open":291,"high":298,"low":381,"close":298,"change":460,"percent_change":461,"volume":496,"transactions":497,"vwap":498},"2026-08-07",5995,35,33.7579,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":275,"volume":504,"transactions":505,"vwap":506},"2026-08-06",33.7462,33.755,0.0053,568,13,33.7437,{"date":508,"open":474,"high":474,"low":509,"close":510,"change":511,"percent_change":407,"volume":512,"transactions":513,"vwap":514},"2026-08-05",33.73,33.7497,0.0047,692,18,33.7481,{"date":516,"open":517,"high":316,"low":517,"close":316,"change":461,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",33.29,0.12,2015,26,33.6798,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":518,"volume":528,"transactions":529,"vwap":530},"2026-08-03",33.695,33.705,33.6901,0.0407,10366.7799,42,33.6982,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":497,"vwap":539},"2026-07-31",33.55,33.665,33.6643,0.0843,0.25,29888,33.6392,{"date":541,"open":542,"high":542,"low":543,"close":542,"change":544,"percent_change":68,"volume":545,"transactions":546,"vwap":547},"2026-07-30",33.58,33.56,0.1585,2871,25,33.5717,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",33.505,33.57,33.4215,-0.1245,-0.37,44505,33,33.5196,{"date":559,"open":560,"high":543,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",33.5,33.546,0.036,0.11,1718,29,33.5362,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":257,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",33.54,33.5549,33.48,33.51,0.09,9274,73,33.5165,{"date":578,"open":560,"high":579,"low":571,"close":571,"change":275,"percent_change":214,"volume":580,"transactions":581,"vwap":582},"2026-07-24",33.5499,2320,50,33.5143,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",33.515,33.44,33.46,-0.09,-0.27,3221,39,33.4561,{"date":594,"open":551,"high":595,"low":533,"close":533,"change":407,"percent_change":257,"volume":596,"transactions":597,"vwap":598},"2026-07-22",33.5799,1314,19,33.5633,{"date":600,"open":601,"high":602,"low":572,"close":569,"change":67,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",33.53,33.555,0.21,12819,90,33.5391,{"date":608,"open":572,"high":609,"low":610,"close":610,"change":611,"percent_change":224,"volume":612,"transactions":613,"vwap":614},"2026-07-20",33.52,33.47,-0.015,8071,96,33.5063,{"date":616,"open":560,"high":560,"low":587,"close":617,"change":618,"percent_change":339,"volume":619,"transactions":620,"vwap":621},"2026-07-17",33.485,-0.035,2813,79,33.4911,{"date":623,"open":571,"high":533,"low":571,"close":609,"change":140,"percent_change":232,"volume":624,"transactions":486,"vwap":625},"2026-07-16",3772.2,33.5188,{"date":627,"open":533,"high":628,"low":609,"close":569,"change":275,"percent_change":214,"volume":629,"transactions":620,"vwap":630},"2026-07-15",33.5501,7837,33.5444,{"date":632,"open":609,"high":633,"low":609,"close":609,"change":257,"percent_change":573,"volume":634,"transactions":635,"vwap":636},"2026-07-14",33.545,5448,36,33.5275,{"date":638,"open":572,"high":609,"low":571,"close":639,"change":224,"percent_change":116,"volume":640,"transactions":187,"vwap":641},"2026-07-13",33.49,3968,33.4943,{"date":643,"open":560,"high":569,"low":560,"close":601,"change":257,"percent_change":573,"volume":644,"transactions":9,"vwap":601},"2026-07-10",5700,{"date":646,"open":587,"high":560,"low":647,"close":560,"change":648,"percent_change":369,"volume":649,"transactions":9,"vwap":560},"2026-07-09",33.45,0.055,900,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":468,"percent_change":428,"volume":655,"transactions":9,"vwap":653},"2026-07-08",33.42,33.445,33.39,3800,{"date":657,"open":610,"high":639,"low":658,"close":647,"change":659,"percent_change":116,"volume":660,"transactions":9,"vwap":647},"2026-07-07",33.43,-0.039,4900,{"date":662,"open":647,"high":663,"low":647,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-06",33.489,0.079,0.24,9700,{"date":668,"open":586,"high":586,"low":669,"close":670,"change":611,"percent_change":224,"volume":671,"transactions":9,"vwap":670},"2026-07-02",33.36,33.41,1400,{"date":673,"open":669,"high":674,"low":669,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",33.433,33.425,0.032,0.1,26500,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-30",33.35,33.393,0.063,0.19,4000,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":537,"volume":692,"transactions":9,"vwap":689},"2026-06-29",33.28,33.33,33.23,0.083,6900,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":214,"volume":671,"transactions":9,"vwap":697},"2026-06-26",33.22,33.255,33.247,0.019,{"date":700,"open":701,"high":688,"low":701,"close":702,"change":703,"percent_change":257,"volume":704,"transactions":9,"vwap":702},"2026-06-25",33.099998,33.228,0.009,7200,{"date":706,"open":696,"high":688,"low":707,"close":708,"change":709,"percent_change":-6,"volume":710,"transactions":9,"vwap":708},"2026-06-24",33.2,33.219,-0.001,10100,{"date":712,"open":713,"high":714,"low":713,"close":695,"change":588,"percent_change":589,"volume":715,"transactions":9,"vwap":695},"2026-06-23",33.02,33.27,10600,{"date":717,"open":681,"high":718,"low":719,"close":719,"change":428,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-22",33.385,33.31,-0.03,12100,{"date":723,"open":719,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-18",33.325,33.3,33.32,0.095,0.29,6500,{"date":731,"open":726,"high":726,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-17",33.225,-0.095,-0.29,3200,{"date":737,"open":681,"high":681,"low":726,"close":726,"change":428,"percent_change":720,"volume":738,"transactions":9,"vwap":726},"2026-06-16",6300,{"date":740,"open":741,"high":669,"low":741,"close":689,"change":563,"percent_change":742,"volume":743,"transactions":9,"vwap":689},"2026-06-15",33.13,0.33,24700,{"date":745,"open":746,"high":747,"low":748,"close":695,"change":214,"percent_change":215,"volume":749,"transactions":9,"vwap":695},"2026-06-12",33.195,33.24,33.16,2900,{"date":751,"open":752,"high":753,"low":713,"close":748,"change":249,"percent_change":754,"volume":755,"transactions":9,"vwap":748},"2026-06-11",33.060001,33.162,0.45,12500,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-10",33.12,33.144,33.0099983,-0.133,-0.4,10900,{"date":765,"open":766,"high":766,"low":713,"close":767,"change":768,"percent_change":360,"volume":769,"transactions":9,"vwap":767},"2026-06-09",33.21,33.143,-0.017,35500,{"date":771,"open":772,"high":773,"low":748,"close":748,"change":257,"percent_change":573,"volume":774,"transactions":9,"vwap":748},"2026-06-08",33.18,33.19,3300,{"date":776,"open":747,"high":747,"low":741,"close":741,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":741},"2026-06-05",-0.14,-0.42,1900,{"date":781,"open":782,"high":688,"low":782,"close":714,"change":783,"percent_change":461,"volume":784,"transactions":9,"vwap":714},"2026-06-04",33.25,0.012,4300,{"date":786,"open":714,"high":714,"low":747,"close":787,"change":788,"percent_change":224,"volume":755,"transactions":9,"vwap":787},"2026-06-03",33.258,-0.012,{"date":790,"open":714,"high":517,"low":791,"close":714,"change":407,"percent_change":257,"volume":792,"transactions":9,"vwap":714},"2026-06-02",33.26,10500,{"date":794,"open":795,"high":688,"low":795,"close":791,"change":390,"percent_change":390,"volume":796,"transactions":9,"vwap":791},"2026-06-01",32.58,12000,{"date":798,"open":714,"high":799,"low":747,"close":791,"change":275,"percent_change":214,"volume":800,"transactions":9,"vwap":791},"2026-05-29",33.275,21600,{"date":802,"open":695,"high":782,"low":766,"close":747,"change":803,"percent_change":677,"volume":804,"transactions":9,"vwap":747},"2026-05-28",0.034,3700,{"date":806,"open":807,"high":807,"low":772,"close":808,"change":809,"percent_change":257,"volume":810,"transactions":9,"vwap":808},"2026-05-27",33.215,33.206,0.011,38700,{"date":812,"open":772,"high":813,"low":814,"close":746,"change":815,"percent_change":195,"volume":816,"transactions":9,"vwap":746},"2026-05-26",33.205,33.161,0.065,5500,{"date":818,"open":819,"high":772,"low":819,"close":741,"change":257,"percent_change":573,"volume":820,"transactions":9,"vwap":741},"2026-05-22",32.72,9900,{"date":822,"open":752,"high":823,"low":752,"close":701,"change":257,"percent_change":573,"volume":824,"transactions":9,"vwap":701},"2026-05-21",33.14,8300,{"date":826,"open":752,"high":701,"low":752,"close":827,"change":248,"percent_change":249,"volume":828,"transactions":9,"vwap":827},"2026-05-20",33.07,10200,{"date":830,"open":831,"high":832,"low":833,"close":713,"change":224,"percent_change":116,"volume":834,"transactions":9,"vwap":713},"2026-05-19",32.99,33.029999,32.93,1200,{"date":836,"open":837,"high":827,"low":713,"close":752,"change":406,"percent_change":275,"volume":838,"transactions":9,"vwap":752},"2026-05-18",33.049999,4400,{"date":840,"open":827,"high":701,"low":713,"close":841,"change":842,"percent_change":777,"volume":692,"transactions":9,"vwap":841},"2026-05-15",33.055,-0.045,{"date":844,"open":752,"high":741,"low":752,"close":701,"change":648,"percent_change":299,"volume":845,"transactions":9,"vwap":701},"2026-05-14",17200,{"date":847,"open":760,"high":752,"low":556,"close":848,"change":447,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-13",33.044998,0.08,40300,{"date":852,"open":853,"high":713,"low":853,"close":713,"change":461,"percent_change":518,"volume":170,"transactions":9,"vwap":713},"2026-05-12",32.95,{"date":855,"open":831,"high":760,"low":856,"close":856,"change":618,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-11",32.98,-0.11,3500,{"date":860,"open":831,"high":861,"low":856,"close":862,"change":863,"percent_change":215,"volume":864,"transactions":9,"vwap":862},"2026-05-08",33.015999,33.014999,0.059,18900,{"date":866,"open":867,"high":856,"low":868,"close":869,"change":870,"percent_change":275,"volume":871,"transactions":9,"vwap":869},"2026-05-07",32.96,32.94,32.956,0.006,13500,{"date":873,"open":874,"high":875,"low":874,"close":853,"change":573,"percent_change":876,"volume":877,"transactions":9,"vwap":853},"2026-05-06",32.91,32.965,0.27,7600,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":248,"percent_change":249,"volume":883,"transactions":9,"vwap":882},"2026-05-05",32.85,32.9,32.86,29500,{"date":885,"open":886,"high":880,"low":887,"close":888,"change":842,"percent_change":777,"volume":889,"transactions":9,"vwap":888},"2026-05-04",32.82,32.77,32.81,3144300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":330,"volume":897,"transactions":9,"vwap":895},"2026-05-01",32.875,32.89,32.84,32.855,0.045,21100,{"date":899,"open":900,"high":894,"low":819,"close":888,"change":727,"percent_change":728,"volume":901,"transactions":9,"vwap":888},"2026-04-30",32.74,2350900,{"date":903,"open":819,"high":904,"low":905,"close":906,"change":428,"percent_change":720,"volume":907,"transactions":9,"vwap":906},"2026-04-29",32.73,32.68,32.715,14100,{"date":909,"open":910,"high":911,"low":905,"close":911,"change":454,"percent_change":310,"volume":763,"transactions":9,"vwap":911},"2026-04-28",32.69,32.725,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":460,"percent_change":248,"volume":917,"transactions":9,"vwap":916},"2026-04-27",32.71,32.764,32.75,6200,{"date":919,"open":920,"high":887,"low":921,"close":922,"change":664,"percent_change":665,"volume":923,"transactions":9,"vwap":922},"2026-04-24",32.685,32.66,32.735,12600,{"date":925,"open":910,"high":926,"low":927,"close":928,"change":929,"percent_change":339,"volume":930,"transactions":9,"vwap":928},"2026-04-23",32.7,32.62,32.656,-0.034,38800,{"date":932,"open":933,"high":926,"low":933,"close":910,"change":727,"percent_change":728,"volume":934,"transactions":9,"vwap":910},"2026-04-22",32.47,34200,{"date":936,"open":937,"high":926,"low":938,"close":939,"change":360,"percent_change":361,"volume":940,"transactions":9,"vwap":939},"2026-04-21",32.65,32.57,32.595,16200,{"date":942,"open":905,"high":905,"low":927,"close":943,"change":454,"percent_change":310,"volume":824,"transactions":9,"vwap":943},"2026-04-20",32.645,{"date":945,"open":905,"high":819,"low":921,"close":946,"change":563,"percent_change":947,"volume":710,"transactions":9,"vwap":946},"2026-04-17",32.67,0.34,{"date":949,"open":950,"high":795,"low":951,"close":952,"change":407,"percent_change":257,"volume":953,"transactions":9,"vwap":952},"2026-04-16",32.54,32.51,32.56,23500,{"date":955,"open":956,"high":938,"low":957,"close":958,"change":67,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-15",32.5,32.48,32.55,0.22,14700,{"date":962,"open":963,"high":964,"low":963,"close":957,"change":330,"percent_change":965,"volume":966,"transactions":9,"vwap":957},"2026-04-14",32.33,32.49,0.43,13600,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":677,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-13",32.21,32.34,0.31,13700,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":406,"percent_change":275,"volume":978,"transactions":9,"vwap":977},"2026-04-10",32.275,32.2,32.24,13000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-09",32.12,32.25,32.099998,32.235,0.124,0.39,23400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-08",32.11,32.18,32.09,32.111,0.309,0.97,16000,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":676,"percent_change":677,"volume":1002,"transactions":9,"vwap":1000},"2026-04-07",31.66,31.802,31.63,15800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":275,"percent_change":214,"volume":1009,"transactions":9,"vwap":1008},"2026-04-06",31.68,31.82,31.67,31.77,21900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":849,"percent_change":537,"volume":1015,"transactions":9,"vwap":1013},"2026-04-02",31.582,31.75,31.58,16400,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1007,"change":1020,"percent_change":204,"volume":1021,"transactions":9,"vwap":1007},"2026-04-01",31.62,31.81,0.081,19900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":820,"transactions":9,"vwap":1027},"2026-03-31",31.43,31.595,31.35,31.589,0.397,1.27,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":33,"volume":1037,"transactions":9,"vwap":1035},"2026-03-30",31.26,31.315,31.15,31.192,-0.068,8700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1032,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1032},"2026-03-27",31.34,31.39,31.21,-0.17,-0.54,13300,{"date":1047,"open":1018,"high":1048,"low":1024,"close":1024,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1024},"2026-03-26",31.621,-0.271,-0.85,15100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-25",31.71,31.74,31.655,31.701,0.101,0.32,12200,{"date":1062,"open":1063,"high":999,"low":1014,"close":1064,"change":588,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-24",31.61,31.6,-0.28,25400,{"date":1068,"open":1069,"high":1019,"low":1070,"close":1071,"change":684,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-23",31.72,31.585,31.69,0.6,11300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":33,"percent_change":162,"volume":1079,"transactions":9,"vwap":1078},"2026-03-20",31.64,31.44,31.5,17500,{"date":1081,"open":1056,"high":1082,"low":1063,"close":1069,"change":468,"percent_change":140,"volume":1083,"transactions":9,"vwap":1069},"2026-03-19",31.748,24900,{"date":1085,"open":1019,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-18",31.85,31.713,31.725,-0.155,-0.49,19600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":573,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-17",31.86,31.98,31.855,31.88,0.28,14500,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1059,"volume":1106,"transactions":9,"vwap":1104},"2026-03-16",31.92,31.78,31.79,0.102,13400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":734,"volume":1113,"transactions":9,"vwap":1111},"2026-03-13",31.89,31.65,31.688,-0.091,8000,{"date":1115,"open":1116,"high":1117,"low":1055,"close":1118,"change":1119,"percent_change":48,"volume":1120,"transactions":9,"vwap":1118},"2026-03-12",31.8,31.9,31.779,-0.211,17400,{"date":1122,"open":1095,"high":1123,"low":1097,"close":1124,"change":67,"percent_change":959,"volume":960,"transactions":9,"vwap":1124},"2026-03-11",32.029999,31.99,{"date":1126,"open":1102,"high":992,"low":1102,"close":1102,"change":232,"percent_change":1127,"volume":1106,"transactions":9,"vwap":1102},"2026-03-10",-0.19,{"date":1129,"open":1008,"high":1124,"low":1130,"close":1095,"change":563,"percent_change":185,"volume":1131,"transactions":9,"vwap":1095},"2026-03-09",31.681,20200,{"date":1133,"open":1117,"high":1134,"low":1019,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-06",31.95,31.87,-0.18,-0.56,19700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":360,"percent_change":18,"volume":1145,"transactions":9,"vwap":1144},"2026-03-05",32.115,32.14,31.91,32.049999,30600,{"date":1147,"open":1148,"high":991,"low":1095,"close":983,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":983},"2026-03-04",32,0.075,0.23,16800,{"date":1153,"open":1154,"high":1155,"low":1104,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-03",31.83,32.053001,32.025002,-0.065,-0.2,30800,{"date":1161,"open":1123,"high":1162,"low":1123,"close":992,"change":428,"percent_change":720,"volume":1163,"transactions":9,"vwap":992},"2026-03-02",32.151,15900,{"date":1165,"open":990,"high":1166,"low":1167,"close":983,"change":857,"percent_change":1168,"volume":1169,"transactions":9,"vwap":983},"2026-02-27",32.15,31.815,-0.34,50900,{"date":1171,"open":1166,"high":969,"low":1172,"close":969,"change":275,"percent_change":214,"volume":1173,"transactions":9,"vwap":969},"2026-02-26",32.07,17000,{"date":1175,"open":1176,"high":977,"low":1142,"close":1177,"change":461,"percent_change":518,"volume":1178,"transactions":9,"vwap":1177},"2026-02-25",32.22,32.19,37300,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1166,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1166},"2026-02-24",31.97,32.23,0.135,0.42,15000,{"date":1187,"open":1144,"high":981,"low":1181,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-23",32.014999,-0.105,-0.33,36200,{"date":1193,"open":1194,"high":1177,"low":1194,"close":981,"change":573,"percent_change":1098,"volume":1195,"transactions":9,"vwap":981},"2026-02-20",32.040001,95200,{"date":1197,"open":1198,"high":990,"low":1199,"close":1123,"change":224,"percent_change":116,"volume":1200,"transactions":9,"vwap":1123},"2026-02-19",32.064999,32.0099983,33100,{"date":1202,"open":1123,"high":1203,"low":1123,"close":1172,"change":849,"percent_change":537,"volume":1204,"transactions":9,"vwap":1172},"2026-02-18",32.16,11500,{"date":1206,"open":1124,"high":1144,"low":1097,"close":1124,"change":709,"percent_change":-6,"volume":1207,"transactions":9,"vwap":1124},"2026-02-17",18000,{"date":1209,"open":1194,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":677,"volume":1214,"transactions":9,"vwap":1212},"2026-02-13",32.080002,31.966,31.991,0.031,18500,{"date":1216,"open":1203,"high":1177,"low":1217,"close":1217,"change":1136,"percent_change":1137,"volume":1218,"transactions":9,"vwap":1217},"2026-02-12",31.96,28400,{"date":1220,"open":991,"high":969,"low":1221,"close":1142,"change":390,"percent_change":390,"volume":1222,"transactions":9,"vwap":1142},"2026-02-11",32.121,21000,{"date":1224,"open":1225,"high":982,"low":1226,"close":1142,"change":310,"percent_change":157,"volume":1227,"transactions":9,"vwap":1142},"2026-02-10",32.181,32.13,25900,{"date":1229,"open":1230,"high":1182,"low":981,"close":1176,"change":1231,"percent_change":684,"volume":1232,"transactions":9,"vwap":1176},"2026-02-09",32.17,0.062,211800,{"date":1234,"open":1199,"high":1177,"low":1199,"close":1235,"change":1236,"percent_change":1237,"volume":940,"transactions":9,"vwap":1235},"2026-02-06",32.158,0.252,0.79,{"date":1239,"open":1102,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":871,"transactions":9,"vwap":1242},"2026-02-05",31.975,31.878,31.906,-0.144,-0.45,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1144,"change":360,"percent_change":18,"volume":1250,"transactions":9,"vwap":1144},"2026-02-04",32.098,32.109,31.94,11400,{"date":1252,"open":1253,"high":1253,"low":1124,"close":983,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":983},"2026-02-03",32.27,-0.085,-0.26,11800,{"date":1258,"open":1230,"high":1176,"low":1166,"close":1259,"change":1020,"percent_change":537,"volume":1204,"transactions":9,"vwap":1259},"2026-02-02",32.185,{"date":1261,"open":1262,"high":991,"low":1263,"close":1264,"change":1265,"percent_change":777,"volume":1266,"transactions":9,"vwap":1264},"2026-01-30",32.137,32.060001,32.104,-0.044,23700,{"date":1268,"open":1226,"high":1269,"low":1194,"close":1269,"change":1270,"percent_change":241,"volume":1271,"transactions":9,"vwap":1269},"2026-01-29",32.148,-0.022,24000,{"date":1273,"open":976,"high":976,"low":1123,"close":1230,"change":1274,"percent_change":428,"volume":800,"transactions":9,"vwap":1230},"2026-01-28",-0.003,{"date":1276,"open":1166,"high":1182,"low":1123,"close":1277,"change":1278,"percent_change":330,"volume":1279,"transactions":9,"vwap":1277},"2026-01-27",32.173,0.046,20500,{"date":1281,"open":1226,"high":991,"low":983,"close":1282,"change":1283,"percent_change":1284,"volume":966,"transactions":9,"vwap":1282},"2026-01-26",32.127,0.043,0.13,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":803,"percent_change":563,"volume":1290,"transactions":9,"vwap":1289},"2026-01-23",32.02,32.129,32.084,20800,{"date":1292,"open":1263,"high":1142,"low":1148,"close":1144,"change":1293,"percent_change":563,"volume":1294,"transactions":9,"vwap":1144},"2026-01-22",0.035,25200,{"date":1296,"open":1102,"high":1287,"low":1297,"close":1188,"change":1298,"percent_change":1299,"volume":940,"transactions":9,"vwap":1188},"2026-01-21",31.883,0.175,0.55,{"date":1301,"open":1117,"high":1181,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":923,"transactions":9,"vwap":1302},"2026-01-20",31.84,-0.275,-0.86,{"date":1306,"open":981,"high":1203,"low":1172,"close":1141,"change":406,"percent_change":275,"volume":871,"transactions":9,"vwap":1141},"2026-01-16",{"date":1308,"open":992,"high":1203,"low":1194,"close":990,"change":1309,"percent_change":369,"volume":1073,"transactions":9,"vwap":990},"2026-01-15",0.051,{"date":1311,"open":992,"high":992,"low":1134,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-14",32.058998,-0.041,-0.13,20100,{"date":1317,"open":992,"high":1142,"low":1144,"close":983,"change":454,"percent_change":310,"volume":940,"transactions":9,"vwap":983},"2026-01-13",{"date":1319,"open":1144,"high":1203,"low":1144,"close":1320,"change":1321,"percent_change":67,"volume":1322,"transactions":9,"vwap":1320},"2026-01-12",32.125,0.021,9000,{"date":1324,"open":1172,"high":1203,"low":1144,"close":1264,"change":1325,"percent_change":728,"volume":769,"transactions":9,"vwap":1264},"2026-01-09",0.094,{"date":1327,"open":1328,"high":1144,"low":1124,"close":1199,"change":929,"percent_change":857,"volume":1329,"transactions":9,"vwap":1199},"2026-01-08",32.018002,35800,{"date":1331,"open":1144,"high":981,"low":1181,"close":1332,"change":1333,"percent_change":224,"volume":1334,"transactions":9,"vwap":1332},"2026-01-07",32.043999,-0.013,16600,{"date":1336,"open":1181,"high":983,"low":1181,"close":1337,"change":1338,"percent_change":742,"volume":1339,"transactions":9,"vwap":1337},"2026-01-06",32.056999,0.107,37100,{"date":1341,"open":1198,"high":1198,"low":1134,"close":1134,"change":257,"percent_change":573,"volume":1073,"transactions":9,"vwap":1134},"2026-01-05",{"date":1343,"open":1134,"high":1148,"low":1344,"close":1102,"change":1345,"percent_change":407,"volume":1256,"transactions":9,"vwap":1102},"2026-01-02",31.76,0.002,{"date":1347,"open":1199,"high":1287,"low":1143,"close":1348,"change":1157,"percent_change":1158,"volume":1349,"transactions":9,"vwap":1348},"2025-12-31",31.918,14900,{"date":1351,"open":1352,"high":881,"low":1353,"close":1354,"change":1355,"percent_change":407,"volume":755,"transactions":9,"vwap":1354},"2025-12-30",32.0060005,31.952,31.983,0.003,{"date":1357,"open":1287,"high":1287,"low":1358,"close":1095,"change":788,"percent_change":224,"volume":1359,"transactions":9,"vwap":1095},"2025-12-29",31.93,7700,{"date":1361,"open":1362,"high":1287,"low":1134,"close":1363,"change":1345,"percent_change":407,"volume":1364,"transactions":9,"vwap":1363},"2025-12-26",32.0050011,31.992,8100,{"date":1366,"open":1124,"high":1123,"low":1134,"close":1124,"change":257,"percent_change":573,"volume":1359,"transactions":9,"vwap":1124},"2025-12-24",{"date":1368,"open":1117,"high":1148,"low":1109,"close":1217,"change":1293,"percent_change":563,"volume":1369,"transactions":9,"vwap":1217},"2025-12-23",19400,{"date":1371,"open":1217,"high":1217,"low":1094,"close":1372,"change":1373,"percent_change":876,"volume":940,"transactions":9,"vwap":1372},"2025-12-22",31.925,0.085,{"date":1375,"open":1376,"high":1109,"low":1376,"close":1302,"change":330,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1302},"2025-12-19",31.73,0.44,35700,{"date":1380,"open":1005,"high":1116,"low":1005,"close":1381,"change":67,"percent_change":959,"volume":1151,"transactions":9,"vwap":1381},"2025-12-18",31.7,{"date":1383,"open":1054,"high":1054,"low":1384,"close":1001,"change":1385,"percent_change":778,"volume":1386,"transactions":9,"vwap":1001},"2025-12-17",31.59,-0.135,20400,{"date":1388,"open":1381,"high":1019,"low":1005,"close":1389,"change":698,"percent_change":214,"volume":1390,"transactions":9,"vwap":1389},"2025-12-16",31.765,14300,{"date":1392,"open":1019,"high":1019,"low":1054,"close":1393,"change":224,"percent_change":1314,"volume":1394,"transactions":9,"vwap":1393},"2025-12-15",31.746,16700,{"date":1396,"open":1006,"high":1302,"low":1071,"close":1397,"change":1265,"percent_change":777,"volume":1398,"transactions":9,"vwap":1397},"2025-12-12",31.786,14800,{"date":1400,"open":1110,"high":1135,"low":1110,"close":1154,"change":447,"percent_change":849,"volume":1401,"transactions":9,"vwap":1154},"2025-12-11",21400,{"date":1403,"open":1013,"high":1135,"low":1381,"close":1404,"change":1149,"percent_change":665,"volume":1405,"transactions":9,"vwap":1404},"2025-12-10",31.805,18700,{"date":1407,"open":1019,"high":1019,"low":1054,"close":1376,"change":390,"percent_change":390,"volume":1408,"transactions":9,"vwap":1376},"2025-12-09",13900,{"date":1410,"open":1344,"high":1116,"low":1381,"close":1376,"change":1411,"percent_change":1043,"volume":923,"transactions":9,"vwap":1376},"2025-12-08",-0.055,{"date":1413,"open":1008,"high":1414,"low":1344,"close":1415,"change":648,"percent_change":299,"volume":1416,"transactions":9,"vwap":1415},"2025-12-05",31.823,31.785,15200,{"date":1418,"open":1071,"high":1104,"low":1071,"close":1376,"change":275,"percent_change":214,"volume":1419,"transactions":9,"vwap":1376},"2025-12-04",15400,{"date":1421,"open":1007,"high":1422,"low":1007,"close":1054,"change":257,"percent_change":573,"volume":1015,"transactions":9,"vwap":1054},"2025-12-03",31.866,{"date":1424,"open":1071,"high":1344,"low":1076,"close":1005,"change":461,"percent_change":1284,"volume":1091,"transactions":9,"vwap":1005},"2025-12-02",{"date":1426,"open":1007,"high":1302,"low":1427,"close":1076,"change":1411,"percent_change":1043,"volume":1428,"transactions":9,"vwap":1076},"2025-12-01",31.594,25700,{"date":1430,"open":1076,"high":1054,"low":1076,"close":1431,"change":1149,"percent_change":665,"volume":1432,"transactions":9,"vwap":1431},"2025-11-28",31.695,11900,{"date":1434,"open":1435,"high":1381,"low":1436,"close":1018,"change":849,"percent_change":537,"volume":1437,"transactions":9,"vwap":1018},"2025-11-26",31.615,31.57,22600,{"date":1439,"open":1440,"high":1384,"low":1440,"close":1441,"change":563,"percent_change":185,"volume":1442,"transactions":9,"vwap":1441},"2025-11-25",31.3,31.54,22800,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1024,"change":959,"percent_change":1447,"volume":1138,"transactions":9,"vwap":1024},"2025-11-24",31.33,31.467,0.7,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1042,"change":518,"percent_change":986,"volume":1452,"transactions":9,"vwap":1042},"2025-11-21",31.36,31.11,133000,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-11-20",31.46,31.09,-0.23,-0.73,22700,{"date":1461,"open":1032,"high":1450,"low":1462,"close":1463,"change":896,"percent_change":330,"volume":1279,"transactions":9,"vwap":1463},"2025-11-19",31.22,31.32,{"date":1465,"open":1440,"high":1466,"low":1034,"close":1467,"change":842,"percent_change":777,"volume":1468,"transactions":9,"vwap":1467},"2025-11-18",31.321,31.275,12400,{"date":1470,"open":1024,"high":1471,"low":1472,"close":1463,"change":777,"percent_change":1244,"volume":1386,"transactions":9,"vwap":1463},"2025-11-17",31.49,31.27,{"date":1474,"open":1026,"high":1475,"low":1026,"close":1455,"change":214,"percent_change":684,"volume":1476,"transactions":9,"vwap":1455},"2025-11-14",31.52,11600,{"date":1478,"open":1475,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1185,"transactions":9,"vwap":1480},"2025-11-13",31.56,31.4,-0.225,-0.71,{"date":1484,"open":1063,"high":1076,"low":1485,"close":1486,"change":1487,"percent_change":67,"volume":1073,"transactions":9,"vwap":1486},"2025-11-12",31.561,31.625,0.023,{"date":1489,"open":1436,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":720,"volume":1106,"transactions":9,"vwap":1492},"2025-11-11",31.618,31.53,31.602,-0.008,{"date":1495,"open":1436,"high":1496,"low":1497,"close":1063,"change":603,"percent_change":1498,"volume":1315,"transactions":9,"vwap":1063},"2025-11-10",31.686,31.51,0.67,{"date":1500,"open":1445,"high":1501,"low":1502,"close":1480,"change":407,"percent_change":257,"volume":1037,"transactions":9,"vwap":1480},"2025-11-07",31.41,31.24,{"date":1504,"open":1024,"high":1497,"low":1505,"close":1041,"change":1043,"percent_change":1044,"volume":1506,"transactions":9,"vwap":1041},"2025-11-06",31.38,20300,{"date":1508,"open":1078,"high":1014,"low":1078,"close":1479,"change":1283,"percent_change":330,"volume":1509,"transactions":9,"vwap":1479},"2025-11-05",584000,{"date":1511,"open":1078,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1136,"volume":1516,"transactions":9,"vwap":1514},"2025-11-04",31.543,31.45,31.517,-0.057,17600,{"date":1518,"open":1014,"high":1018,"low":1519,"close":1520,"change":1521,"percent_change":849,"volume":1522,"transactions":9,"vwap":1520},"2025-11-03",31.55,31.574,0.024,8900,{"date":1524,"open":1063,"high":999,"low":1441,"close":1519,"change":257,"percent_change":677,"volume":1525,"transactions":9,"vwap":1519},"2025-10-31",15700,{"date":1527,"open":1528,"high":999,"low":1528,"close":1475,"change":588,"percent_change":1065,"volume":1529,"transactions":9,"vwap":1475},"2025-10-30",31.47,18100,{"date":1531,"open":1532,"high":1154,"low":1064,"close":1063,"change":1533,"percent_change":33,"volume":966,"transactions":9,"vwap":1063},"2025-10-29",31.675,-0.071,{"date":1535,"open":1071,"high":1536,"low":1026,"close":1130,"change":1213,"percent_change":677,"volume":1537,"transactions":9,"vwap":1130},"2025-10-28",31.717,30300,{"date":1539,"open":1069,"high":1069,"low":1001,"close":1110,"change":677,"percent_change":1059,"volume":710,"transactions":9,"vwap":1110},"2025-10-27",{"date":1541,"open":1436,"high":1001,"low":1519,"close":1519,"change":849,"percent_change":537,"volume":1542,"transactions":9,"vwap":1519},"2025-10-24",70500,{"date":1544,"open":1513,"high":1497,"low":1024,"close":1528,"change":1545,"percent_change":299,"volume":1546,"transactions":9,"vwap":1528},"2025-10-23",0.052,21700,{"date":1548,"open":1076,"high":1076,"low":1040,"close":1549,"change":1550,"percent_change":734,"volume":1551,"transactions":9,"vwap":1549},"2025-10-22",31.418,-0.092,21300,{"date":1553,"open":1455,"high":1441,"low":1042,"close":1497,"change":214,"percent_change":684,"volume":1554,"transactions":9,"vwap":1497},"2025-10-21",277000,{"date":1556,"open":1513,"high":1475,"low":1077,"close":1513,"change":1284,"percent_change":1184,"volume":1045,"transactions":9,"vwap":1513},"2025-10-20",{"date":1558,"open":1559,"high":1560,"low":1561,"close":1463,"change":1105,"percent_change":742,"volume":1083,"transactions":9,"vwap":1463},"2025-10-17",31.29,31.359,31.221,{"date":1563,"open":1480,"high":1024,"low":1564,"close":1565,"change":1566,"percent_change":1255,"volume":1207,"transactions":9,"vwap":1565},"2025-10-16",31.19,31.218,-0.082,{"date":1568,"open":1480,"high":1569,"low":1570,"close":1440,"change":428,"percent_change":720,"volume":1045,"transactions":9,"vwap":1440},"2025-10-15",31.436,31.249,{"date":1572,"open":1573,"high":1445,"low":1573,"close":1574,"change":1575,"percent_change":390,"volume":1576,"transactions":9,"vwap":1574},"2025-10-14",31.17,31.31,0.001,27200,{"date":1578,"open":1579,"high":1580,"low":1472,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-13",31.335,31.37,31.309,0.229,0.74,22500,{"date":1586,"open":1077,"high":1471,"low":21,"close":21,"change":1587,"percent_change":1588,"volume":1584,"transactions":9,"vwap":21},"2025-10-10",-0.328,-1.04,{"date":1590,"open":1455,"high":1591,"low":1580,"close":1592,"change":1593,"percent_change":1457,"volume":1401,"transactions":9,"vwap":1592},"2025-10-09",31.48,31.408,-0.072,{"date":1595,"open":1471,"high":1078,"low":1480,"close":1591,"change":563,"percent_change":185,"volume":1334,"transactions":9,"vwap":1591},"2025-10-08",{"date":1597,"open":1598,"high":1513,"low":1599,"close":1580,"change":360,"percent_change":18,"volume":1600,"transactions":9,"vwap":1580},"2025-10-07",31.42,31.351,16500,{"date":1602,"open":1603,"high":1471,"low":1579,"close":1598,"change":1604,"percent_change":407,"volume":1605,"transactions":9,"vwap":1598},"2025-10-06",31.455,0.004,29200,{"date":1607,"open":1078,"high":1078,"low":1608,"close":1609,"change":407,"percent_change":257,"volume":1610,"transactions":9,"vwap":1609},"2025-10-03",31.28,31.416,22200,{"date":1612,"open":1077,"high":1455,"low":1450,"close":1613,"change":1333,"percent_change":224,"volume":1614,"transactions":9,"vwap":1613},"2025-10-02",31.406,45700,{"date":1616,"open":1617,"high":1513,"low":1617,"close":1618,"change":1619,"percent_change":461,"volume":1279,"transactions":9,"vwap":1618},"2025-10-01",31.2,31.419,0.014,{"date":1621,"open":1450,"high":1501,"low":1559,"close":1622,"change":1373,"percent_change":876,"volume":1623,"transactions":9,"vwap":1622},"2025-09-30",31.405,18200,{"date":1625,"open":1505,"high":1505,"low":1559,"close":1463,"change":275,"percent_change":214,"volume":1626,"transactions":9,"vwap":1463},"2025-09-29",33500,{"date":1628,"open":1505,"high":1505,"low":1629,"close":1440,"change":573,"percent_change":728,"volume":1525,"transactions":9,"vwap":1440},"2025-09-26",31.227,{"date":1631,"open":1026,"high":1026,"low":1632,"close":1042,"change":232,"percent_change":1127,"volume":1633,"transactions":9,"vwap":1042},"2025-09-25",31.13,27000,{"date":1635,"open":1636,"high":1445,"low":1637,"close":1472,"change":360,"percent_change":18,"volume":1638,"transactions":9,"vwap":1472},"2025-09-24",31.25,31.211,19100,{"date":1640,"open":1501,"high":1501,"low":1641,"close":1463,"change":224,"percent_change":1314,"volume":1642,"transactions":9,"vwap":1463},"2025-09-23",31.251,32000,{"date":1644,"open":1026,"high":1480,"low":1608,"close":1450,"change":1521,"percent_change":849,"volume":1334,"transactions":9,"vwap":1450},"2025-09-22",{"date":1646,"open":1647,"high":1450,"low":1636,"close":1648,"change":1649,"percent_change":195,"volume":1650,"transactions":9,"vwap":1648},"2025-09-19",31.313,31.336,0.061,19300,{"date":1652,"open":1598,"high":1598,"low":1636,"close":1467,"change":896,"percent_change":330,"volume":1653,"transactions":9,"vwap":1467},"2025-09-18",43400,{"date":1655,"open":1042,"high":1440,"low":1656,"close":1657,"change":407,"percent_change":257,"volume":1658,"transactions":9,"vwap":1657},"2025-09-17",31.165,31.23,164300,{"date":1660,"open":1077,"high":1077,"low":1617,"close":1462,"change":857,"percent_change":145,"volume":1661,"transactions":9,"vwap":1462},"2025-09-16",76900,{"date":1663,"open":1636,"high":1040,"low":1656,"close":1445,"change":67,"percent_change":959,"volume":1664,"transactions":9,"vwap":1445},"2025-09-15",65200,{"date":1666,"open":1042,"high":1032,"low":1667,"close":1032,"change":1309,"percent_change":369,"volume":1668,"transactions":9,"vwap":1032},"2025-09-12",31.07,72400,{"date":1670,"open":1617,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1059,"volume":1675,"transactions":9,"vwap":1673},"2025-09-11",31.246,31.16,31.209,0.099,65800,{"date":1677,"open":1678,"high":1617,"low":1456,"close":1451,"change":390,"percent_change":390,"volume":1679,"transactions":9,"vwap":1451},"2025-09-10",31.137,149100,{"date":1681,"open":1682,"high":1501,"low":1682,"close":1451,"change":257,"percent_change":677,"volume":1683,"transactions":9,"vwap":1451},"2025-09-09",30.95,66900,{"date":1685,"open":1456,"high":1564,"low":1686,"close":21,"change":1213,"percent_change":677,"volume":1687,"transactions":9,"vwap":21},"2025-09-08",30.99,135100,{"date":1689,"open":1034,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":140,"volume":1694,"transactions":9,"vwap":1692},"2025-09-05",31.158,30.954,31.049,-0.007,513200,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-09-04",30.908,31.059999,31.056,0.156,0.5,53600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1487,"percent_change":67,"volume":1709,"transactions":9,"vwap":1708},"2025-09-03",30.93,30.94,30.82,30.9,90500,{"date":1711,"open":1144,"high":1144,"low":1712,"close":1713,"change":360,"percent_change":18,"volume":1714,"transactions":9,"vwap":1713},"2025-09-02",30.72,30.877,478600,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":248,"volume":1721,"transactions":9,"vwap":1719},"2025-08-29",31.02,30.88,30.927,0.017,6188900,{"date":1723,"open":1705,"high":1706,"low":1724,"close":1725,"change":407,"percent_change":257,"volume":1726,"transactions":9,"vwap":1725},"2025-08-28",30.861,30.91,226700,{"date":1728,"open":1729,"high":1705,"low":1729,"close":1708,"change":1730,"percent_change":461,"volume":1349,"transactions":9,"vwap":1708},"2025-08-27",30.81,0.013,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1274,"percent_change":428,"volume":1735,"transactions":9,"vwap":1734},"2025-08-26",30.92,30.887,1100,{"date":1737,"open":1738,"high":1705,"low":1739,"close":1738,"change":1740,"percent_change":428,"volume":729,"transactions":9,"vwap":1738},"2025-08-25",30.89,30.86,-0.004,{"date":1742,"open":1743,"high":1705,"low":1743,"close":1744,"change":1325,"percent_change":971,"volume":917,"transactions":9,"vwap":1744},"2025-08-22",30.84,30.894,{"date":1746,"open":1747,"high":1707,"low":1747,"close":1748,"change":1749,"percent_change":588,"volume":1750,"transactions":9,"vwap":1748},"2025-08-21",30.77,30.8,-0.029,2000,{"date":1752,"open":1747,"high":1753,"low":1747,"close":1753,"change":1754,"percent_change":947,"volume":1755,"transactions":9,"vwap":1753},"2025-08-20",30.829,0.105,7100,{"date":1757,"open":1758,"high":1682,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-08-19",30.83,30.66,30.724,-0.126,-0.41,2500,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":447,"percent_change":849,"volume":1767,"transactions":9,"vwap":1766},"2025-08-18",30.85,100,{"date":1769,"open":1748,"high":1770,"low":1748,"close":1770,"change":406,"percent_change":275,"volume":1767,"transactions":9,"vwap":1770},"2025-08-15",30.825,{"date":1772,"open":1773,"high":1707,"low":1773,"close":1707,"change":406,"percent_change":275,"volume":1774,"transactions":9,"vwap":1707},"2025-08-14",30.78,6700,{"date":1776,"open":1773,"high":1777,"low":1773,"close":1777,"change":447,"percent_change":849,"volume":170,"transactions":9,"vwap":1777},"2025-08-13",30.815,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1098,"volume":1784,"transactions":9,"vwap":1782},"2025-08-12",30.76,30.795,30.79,0.086,2400,{"date":1786,"open":1712,"high":1712,"low":1787,"close":1788,"change":870,"percent_change":275,"volume":1789,"transactions":9,"vwap":1788},"2025-08-11",30.69,30.704,9600,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1098,"volume":1796,"transactions":9,"vwap":1794},"2025-08-08",30.65,30.715,30.698,0.087,11000,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":360,"volume":1803,"transactions":9,"vwap":1801},"2025-08-07",30.7,30.56,30.611,-0.014,4200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":537,"volume":1810,"transactions":9,"vwap":1807},"2025-08-06",30.55,30.625,30.54,0.076,800,{"date":1812,"open":1808,"high":1813,"low":1808,"close":1813,"change":1814,"percent_change":116,"volume":170,"transactions":9,"vwap":1813},"2025-08-05",30.549,-0.036,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1820,"percent_change":1821,"volume":735,"transactions":9,"vwap":1818},"2025-08-04",30.547,30.585,30.53,0.202,0.66,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":121,"volume":1828,"transactions":9,"vwap":1826},"2025-08-01",30.44,30.34,30.383,-0.178,1600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1749,"percent_change":588,"volume":170,"transactions":9,"vwap":1833},"2025-07-31",30.62,30.653,30.561,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1836,"change":428,"percent_change":720,"volume":1838,"transactions":9,"vwap":1836},"2025-07-30",30.59,30.581,600,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1841,"change":140,"percent_change":241,"volume":649,"transactions":9,"vwap":1841},"2025-07-29",30.6,30.57,{"date":1844,"open":1841,"high":1807,"low":1842,"close":1831,"change":407,"percent_change":257,"volume":1845,"transactions":9,"vwap":1831},"2025-07-28",7500,{"date":1847,"open":1800,"high":1831,"low":1800,"close":1848,"change":1849,"percent_change":1284,"volume":170,"transactions":9,"vwap":1848},"2025-07-25",30.61,0.041,{"date":1851,"open":1852,"high":1831,"low":1852,"close":1853,"change":1521,"percent_change":849,"volume":1854,"transactions":9,"vwap":1853},"2025-07-24",30.52,30.569,9100,{"date":1856,"open":1857,"high":1858,"low":1824,"close":1858,"change":1058,"percent_change":742,"volume":1735,"transactions":9,"vwap":1858},"2025-07-23",30.49,30.545,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":140,"volume":1864,"transactions":9,"vwap":1862},"2025-07-22",30.39,30.444,-0.006,4100,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":959,"volume":749,"transactions":9,"vwap":1869},"2025-07-21",30.31,30.478,30.45,0.066,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":588,"volume":1877,"transactions":9,"vwap":1875},"2025-07-18",30.401,30.38,30.384,-0.026,400,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1809,"percent_change":537,"volume":1864,"transactions":9,"vwap":1881},"2025-07-17",30.3,30.41,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":257,"percent_change":677,"volume":1886,"transactions":9,"vwap":1885},"2025-07-16",30.28,30.334,200,{"date":1888,"open":1889,"high":1890,"low":1880,"close":1891,"change":1892,"percent_change":339,"volume":1893,"transactions":9,"vwap":1891},"2025-07-15",30.32,30.325,30.304,-0.031,79800,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1720,"percent_change":214,"volume":1898,"transactions":9,"vwap":1897},"2025-07-14",30.27,30.335,1700,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1270,"percent_change":241,"volume":824,"transactions":9,"vwap":1903},"2025-07-11",30.040001,30.326,30.318,{"date":1905,"open":1880,"high":1825,"low":1906,"close":1825,"change":257,"percent_change":677,"volume":671,"transactions":9,"vwap":1825},"2025-07-10",30.29,{"date":1908,"open":1896,"high":1867,"low":1909,"close":1867,"change":849,"percent_change":204,"volume":1735,"transactions":9,"vwap":1867},"2025-07-09",30.255,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":275,"percent_change":67,"volume":1915,"transactions":9,"vwap":1914},"2025-07-08",30.2,30.234,30.23,1800,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":310,"percent_change":1255,"volume":1886,"transactions":9,"vwap":1920},"2025-07-07",30.245,30.17,30.21,{"date":1922,"open":1923,"high":1906,"low":1923,"close":1906,"change":1373,"percent_change":1098,"volume":735,"transactions":9,"vwap":1906},"2025-07-03",30.26,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":369,"volume":1930,"transactions":9,"vwap":1928},"2025-07-02",30.15,30.24,30.205,0.047,8800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1333,"percent_change":224,"volume":1937,"transactions":9,"vwap":1936},"2025-07-01",30.11,30.165,30.091,30.158,2800,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":665,"volume":1943,"transactions":9,"vwap":1941},"2025-06-30",30.08,30.171,0.072,3600,{"date":1945,"open":1946,"high":1947,"low":1901,"close":1948,"change":863,"percent_change":195,"volume":1949,"transactions":9,"vwap":1948},"2025-06-27",30.059999,30.13,30.099001,234600,{"date":1951,"open":1952,"high":1901,"low":1953,"close":1901,"change":985,"percent_change":331,"volume":170,"transactions":9,"vwap":1901},"2025-06-26",29.98,29.97,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1493,"percent_change":720,"volume":1886,"transactions":9,"vwap":1957},"2025-06-25",29.9,29.916,{"date":1959,"open":1960,"high":1961,"low":1956,"close":1961,"change":1962,"percent_change":1963,"volume":170,"transactions":9,"vwap":1961},"2025-06-24",29.91,29.924,0.167,0.56,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1701,"volume":1898,"transactions":9,"vwap":1967},"2025-06-23",29.695,29.757,29.563,0.147,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1876,"percent_change":588,"volume":649,"transactions":9,"vwap":1974},"2025-06-20",29.767,29.6,29.61,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1278,"percent_change":369,"volume":320,"transactions":9,"vwap":1979},"2025-06-18",29.66,29.69,29.636,{"date":1981,"open":1973,"high":1982,"low":1983,"close":1983,"change":361,"percent_change":1984,"volume":917,"transactions":9,"vwap":1983},"2025-06-17",29.712,29.59,-0.5,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":283,"volume":1991,"transactions":9,"vwap":1989},"2025-06-16",29.79,29.7,29.74,0.174,2700,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":834,"transactions":9,"vwap":1995},"2025-06-13",29.65,29.566,-0.164,-0.55,{"date":1999,"open":2000,"high":2001,"low":1988,"close":2001,"change":2002,"percent_change":249,"volume":1991,"transactions":9,"vwap":2001},"2025-06-12",29.71,29.73,0.044,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":857,"volume":1991,"transactions":9,"vwap":2007},"2025-06-11",29.8,29.662,29.686,-0.032,{"date":2010,"open":1977,"high":2011,"low":1994,"close":2011,"change":648,"percent_change":684,"volume":1810,"transactions":9,"vwap":2011},"2025-06-10",29.718,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":1619,"percent_change":248,"volume":1810,"transactions":9,"vwap":2016},"2025-06-09",29.62,29.67,29.663,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":2023,"volume":1943,"transactions":9,"vwap":2020},"2025-06-06",29.57,29.649,29.56,0.172,0.58,{"date":2025,"open":2015,"high":2015,"low":2026,"close":2026,"change":2027,"percent_change":1065,"volume":2028,"transactions":9,"vwap":2026},"2025-06-05",29.477,-0.083,3100,{"date":2030,"open":2031,"high":1974,"low":2031,"close":2021,"change":468,"percent_change":140,"volume":170,"transactions":9,"vwap":2021},"2025-06-04",29.512,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":185,"volume":2038,"transactions":9,"vwap":2035},"2025-06-03",29.5,29.565,29.47,0.104,7000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1283,"percent_change":249,"volume":2045,"transactions":9,"vwap":2044},"2025-06-02",29.34,29.465,29.33,29.461,12300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":1284,"volume":1877,"transactions":9,"vwap":2049},"2025-05-30",29.362,29.418,29.35,0.039,{"date":2053,"open":2054,"high":2055,"low":2041,"close":2055,"change":1649,"percent_change":603,"volume":1750,"transactions":9,"vwap":2055},"2025-05-29",29.378,29.379,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":41,"volume":729,"transactions":9,"vwap":2060},"2025-05-28",29.31,29.39,29.318,-0.062,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":995,"volume":2068,"transactions":9,"vwap":2066},"2025-05-27",29.3,29.388,29.38,0.282,5800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":554,"volume":649,"transactions":9,"vwap":2073},"2025-05-23",29.1,29.162,29.098,-0.108,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":870,"percent_change":275,"volume":838,"transactions":9,"vwap":2079},"2025-05-22",29.13,29.269,29.206,{"date":2081,"open":2055,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":671,"transactions":9,"vwap":2083},"2025-05-21",29.43,29.2,-0.222,-0.75,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":1457,"volume":1767,"transactions":9,"vwap":2088},"2025-05-20",29.422,-0.069,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":676,"percent_change":563,"volume":2095,"transactions":9,"vwap":2094},"2025-05-19",29.45,29.492,29.491,8200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2099},"2025-05-16",29.409,29.459,29.36,0.089,0.3,700,{"date":2105,"open":2106,"high":2066,"low":2106,"close":2107,"change":2108,"percent_change":537,"volume":804,"transactions":9,"vwap":2107},"2025-05-15",29.23,29.37,0.073,{"date":2110,"open":2111,"high":2064,"low":2111,"close":2112,"change":1321,"percent_change":67,"volume":1750,"transactions":9,"vwap":2112},"2025-05-14",29.25,29.297,{"date":2114,"open":2115,"high":2058,"low":2115,"close":2116,"change":2117,"percent_change":965,"volume":2118,"transactions":9,"vwap":2116},"2025-05-13",29.241,29.276,0.126,2100,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":170,"transactions":9,"vwap":2122},"2025-05-12",29.105,29.15,0.417,1.45,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":1274,"percent_change":428,"volume":1810,"transactions":9,"vwap":2129},"2025-05-09",28.81,28.71,28.733,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":728,"volume":763,"transactions":9,"vwap":2134},"2025-05-08",28.77,28.85,28.736,0.084,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":677,"volume":1838,"transactions":9,"vwap":2140},"2025-05-07",28.66,28.576,28.652,0.029,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1112,"percent_change":111,"volume":1755,"transactions":9,"vwap":2146},"2025-05-06",28.6,28.68,28.623,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":96,"volume":2154,"transactions":9,"vwap":2152},"2025-05-05",28.703,28.79,28.702,28.714,-0.086,5100,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":1498,"volume":1767,"transactions":9,"vwap":2157},"2025-05-02",28.8,0.193,{"date":2160,"open":2138,"high":2161,"low":2144,"close":2162,"change":1795,"percent_change":971,"volume":1437,"transactions":9,"vwap":2162},"2025-05-01",28.73,28.607,{"date":2164,"open":172,"high":2165,"low":172,"close":2166,"change":1283,"percent_change":249,"volume":1750,"transactions":9,"vwap":2166},"2025-04-30",28.56,28.52,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":665,"volume":1138,"transactions":9,"vwap":2171},"2025-04-29",28.3,28.51,28.477,0.068,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":1284,"volume":834,"transactions":9,"vwap":2176},"2025-04-28",28.406,28.409,28.294,0.037,{"date":176,"open":2180,"high":2181,"low":2180,"close":2182,"change":1231,"percent_change":959,"volume":735,"transactions":9,"vwap":2182},28.31,28.42,28.372]