[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXF":3,"homepage-market-summary":24,"stock-historical-SIXF":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SIXF","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 6 Month Buffer10 Feb\u002FAug ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},35.51,35.5,35.54,-0.03,-0.08,5684,35.6,30.813,7363.228807539683,98.1,673,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},27.48,12780,4664533.6595,28.04,"2025-04-25",[177,180,189,198,207,217,227,235,243,252,261,271,279,287,294,303,312,320,329,338,345,354,362,371,377,384,391,401,409,416,424,434,443,452,459,466,473,480,489,493,500,507,513,520,529,536,545,554,563,571,580,589,598,604,613,620,627,635,641,649,655,664,671,676,681,686,691,695,698,705,709,715,722,728,736,743,750,753,759,766,770,777,785,792,798,803,810,815,822,825,831,838,845,849,852,855,860,866,871,878,884,889,895,899,902,905,912,918,924,932,937,945,951,958,962,969,975,981,987,990,997,1004,1011,1017,1022,1027,1033,1038,1043,1049,1055,1059,1065,1071,1079,1086,1094,1099,1106,1113,1119,1126,1132,1138,1146,1153,1161,1166,1172,1178,1184,1190,1195,1202,1208,1214,1222,1227,1234,1240,1246,1254,1258,1264,1269,1275,1281,1286,1291,1297,1304,1310,1315,1321,1326,1330,1333,1337,1340,1346,1350,1357,1361,1365,1368,1371,1375,1378,1381,1384,1387,1390,1394,1396,1400,1404,1407,1410,1414,1419,1427,1433,1439,1444,1449,1455,1459,1465,1469,1472,1477,1482,1487,1490,1492,1496,1502,1506,1512,1516,1520,1524,1530,1536,1540,1547,1552,1556,1561,1567,1574,1582,1585,1589,1593,1596,1600,1605,1609,1612,1615,1620,1627,1631,1636,1641,1647,1654,1661,1669,1674,1678,1683,1688,1692,1697,1700,1702,1705,1713,1718,1724,1729,1733,1736,1738,1744,1747,1753,1757,1763,1768,1773,1780,1787,1793,1799,1807,1813,1820,1824,1829,1833,1838,1844,1851,1857,1862,1868,1874,1879,1886,1892,1899,1905,1911,1918,1925,1930,1936,1940,1947,1951,1955,1961,1967,1973,1978,1984,1988,1994,1999,2005,2009,2012,2018,2022,2029,2035,2041,2045,2050,2055,2061,2067,2071,2076,2081,2087,2094,2098,2103,2108,2112,2116,2122,2129,2136,2141,2146,2152,2158,2163,2169,2176,2183,2189,2196,2201,2206,2212,2217,2222,2226,2233,2239,2246,2250,2256,2261,2268,2273,2276,2281,2285],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},22,35.518,{"date":181,"open":182,"high":19,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",35.59,35.43,0.0796,0.22,1184.0285,27,35.5637,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",35.34,35.4604,0.0704,0.2,3627.0285,32,35.3895,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":196,"vwap":206},"2026-10-02",35.36,35.39,35.3349,0.1624,0.46,5454.0285,35.3789,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",35.15,35.2276,35.1,0.0115,0.03,6329.0285,24,35.1469,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",35.2801,35.32,35.2161,-0.014,-0.04,2528.0285,23,35.2926,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":223,"volume":232,"transactions":233,"vwap":234},"2026-09-29",35.23,35.2301,-0.015,262.0285,13,35.231,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":110,"volume":240,"transactions":241,"vwap":242},"2026-09-28",35.285,35.2451,-0.1149,482.0285,15,35.2841,{"date":244,"open":245,"high":200,"low":246,"close":200,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",35.33,35.311,0.09,0.26,3065.0285,21,35.3314,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":178,"vwap":260},"2026-09-24",35.22,35.3,35.27,0.0049,0.01,1242.0285,35.278,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",35.37,35.26,35.2651,-0.1549,-0.44,2827.0285,35,35.3149,{"date":272,"open":201,"high":273,"low":191,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",35.42,0.08,0.23,2916.0285,36,35.4023,{"date":280,"open":281,"high":282,"low":281,"close":191,"change":283,"percent_change":284,"volume":285,"transactions":225,"vwap":286},"2026-09-21",35.325,35.4,0.2055,0.58,1458.0285,35.3609,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":213,"volume":292,"transactions":233,"vwap":293},"2026-09-18",35.085,35.1345,0.0102,218.0285,35.0863,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",35.11,35.1243,0.2243,0.64,604.0285,19,35.0989,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":40,"volume":309,"transactions":310,"vwap":311},"2026-09-16",35.06,34.84,34.9,-0.0751,1056.0285,20,34.9995,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":241,"vwap":319},"2026-09-15",34.99,34.9751,-0.0945,-0.27,179.0285,34.9872,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",35.0699,35.0696,-0.0497,-0.14,1133.0285,18,35.0691,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":178,"vwap":337},"2026-09-11",35.09,35.14,35.1193,0.1543,0.44,543.0285,35.1192,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":317,"volume":343,"transactions":178,"vwap":344},"2026-09-10",34.87,34.965,-0.0947,1497.0285,34.9297,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":151,"volume":351,"transactions":352,"vwap":353},"2026-09-09",35.065,35.121,35.0597,-0.0854,458.0285,16,35.0869,{"date":355,"open":356,"high":356,"low":332,"close":357,"change":358,"percent_change":40,"volume":359,"transactions":360,"vwap":361},"2026-09-08",35.175,35.1451,-0.075,3305.0285,29,35.1675,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":250,"vwap":370},"2026-09-04",35.275,35.21,35.2201,-0.0549,-0.16,888.0285,35.2553,{"date":372,"open":373,"high":364,"low":373,"close":364,"change":374,"percent_change":204,"volume":375,"transactions":310,"vwap":376},"2026-09-03",35.185,0.16,1767.0285,35.2053,{"date":378,"open":331,"high":379,"low":331,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":187,"vwap":383},"2026-09-02",35.115,0.1095,0.31,1658.0285,35.0972,{"date":385,"open":331,"high":331,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":225,"vwap":390},"2026-09-01",35.0055,-0.1301,-0.37,8747.0285,35.0832,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",35.07,35.1356,35.04,-0.032,-0.09,1875.0285,39,35.0741,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":115,"volume":407,"transactions":360,"vwap":408},"2026-08-28",35.2,35.12,35.1676,-0.0424,930.0285,35.156,{"date":410,"open":209,"high":365,"low":332,"close":365,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",0.1271,0.36,3471.0285,26,35.1863,{"date":417,"open":418,"high":419,"low":305,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":250,"vwap":423},"2026-08-26",35.08,35.0829,0.0529,0.15,2249.9995,35.0682,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":66,"volume":431,"transactions":432,"vwap":433},"2026-08-25",35.0201,35.05,35.01,35.03,0.025,4939,41,35.0354,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",34.98,35.005,-0.0351,-0.1,1024,11,34.9896,{"date":444,"open":395,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",35.0401,35.02,0.0635,0.18,261,10,35.0277,{"date":453,"open":305,"high":418,"low":454,"close":454,"change":455,"percent_change":110,"volume":456,"transactions":457,"vwap":458},"2026-08-20",34.9766,-0.1134,2131,28,35.0298,{"date":460,"open":211,"high":461,"low":331,"close":331,"change":462,"percent_change":463,"volume":464,"transactions":441,"vwap":465},"2026-08-19",35.13,0.0501,0.14,565,35.1096,{"date":467,"open":393,"high":393,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":327,"vwap":472},"2026-08-18",35.0399,-0.1101,-0.31,1124,35.0657,{"date":474,"open":356,"high":254,"low":475,"close":209,"change":223,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",35.1301,-0.11,1013,14,35.2002,{"date":481,"open":482,"high":403,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":241,"vwap":488},"2026-08-14",35.17,35.1601,35.19,0.02,0.06,2974,35.1787,{"date":490,"open":418,"high":403,"low":418,"close":482,"change":66,"percent_change":194,"volume":491,"transactions":301,"vwap":492},"2026-08-13",1614,35.1659,{"date":494,"open":495,"high":404,"low":331,"close":211,"change":496,"percent_change":497,"volume":498,"transactions":241,"vwap":499},"2026-08-12",35.105,0.04,0.11,1128,35.1067,{"date":501,"open":418,"high":331,"low":429,"close":305,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",-0.0249,-0.07,4880,17,35.071,{"date":508,"open":296,"high":296,"low":509,"close":509,"change":510,"percent_change":213,"volume":511,"transactions":478,"vwap":512},"2026-08-10",35.0849,0.0101,477,35.1047,{"date":514,"open":461,"high":461,"low":395,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":196,"vwap":519},"2026-08-07",35.0748,0.0598,0.17,5574.093,35.0531,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":-6,"volume":526,"transactions":527,"vwap":528},"2026-08-06",34.79,35.079,35.015,-0.0003,7746,37,34.9819,{"date":530,"open":393,"high":393,"low":531,"close":532,"change":533,"percent_change":139,"volume":534,"transactions":187,"vwap":535},"2026-08-05",34.9801,35.0153,-0.0079,8762,35.0515,{"date":537,"open":220,"high":220,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",34.83,35.0232,0.2193,0.63,22927,144,34.9858,{"date":546,"open":547,"high":538,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",34.6518,34.8039,0.2424,0.7,13515.769,89,34.7902,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",34.52,34.5615,0.1641,0.48,7014,49,34.5231,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":414,"vwap":570},"2026-07-30",34.29,34.3974,0.5251,1.55,3154,34.3005,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",34.06,33.8723,-0.4127,-1.2,603,9,34.0562,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":248,"volume":586,"transactions":587,"vwap":588},"2026-07-28",34.28,34.3,34.285,0.0894,411,8,34.2886,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":374,"volume":596,"transactions":241,"vwap":597},"2026-07-27",34.17,34.23,34.14,34.1956,0.0556,926,34.1813,{"date":599,"open":591,"high":600,"low":593,"close":593,"change":601,"percent_change":247,"volume":602,"transactions":441,"vwap":603},"2026-07-24",34.25,0.0297,1533,34.2075,{"date":605,"open":593,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":225,"vwap":612},"2026-07-23",34.175,34.05,34.1103,-0.2097,-0.61,3348,34.0971,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":231,"percent_change":223,"volume":618,"transactions":233,"vwap":619},"2026-07-22",34.33,34.341,34.32,2507,34.3328,{"date":621,"open":582,"high":622,"low":582,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":327,"vwap":626},"2026-07-21",34.335,0.13,0.38,8515,34.3009,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":485,"volume":633,"transactions":450,"vwap":634},"2026-07-20",34.241,34.257,34.205,0.0077,3065,34.2397,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":95,"volume":587,"transactions":639,"vwap":640},"2026-07-17",34.1973,-0.1015,5,34.1946,{"date":642,"open":615,"high":643,"low":582,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":250,"vwap":648},"2026-07-16",34.35,34.2988,-0.0611,-0.18,2182,34.3137,{"date":650,"open":565,"high":651,"low":565,"close":651,"change":652,"percent_change":463,"volume":653,"transactions":587,"vwap":654},"2026-07-15",34.3599,0.0483,770,34.3123,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":194,"volume":662,"transactions":301,"vwap":663},"2026-07-14",34.31,34.315,34.305,34.3116,0.0672,1531,34.3084,{"date":665,"open":666,"high":666,"low":592,"close":667,"change":668,"percent_change":156,"volume":669,"transactions":241,"vwap":670},"2026-07-13",34.26,34.2444,-0.0856,874,34.2457,{"date":672,"open":617,"high":615,"low":617,"close":615,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":615},"2026-07-10",0.1,0.29,200,{"date":677,"open":593,"high":592,"low":593,"close":592,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":592},"2026-07-09",0.085,0.25,600,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":223,"percent_change":115,"volume":685,"transactions":9,"vwap":684},"2026-07-08",34.049999,34.145,900,{"date":687,"open":688,"high":688,"low":593,"close":689,"change":690,"percent_change":439,"volume":169,"transactions":9,"vwap":689},"2026-07-07",34.19,34.185,-0.035,{"date":692,"open":591,"high":693,"low":591,"close":693,"change":421,"percent_change":335,"volume":694,"transactions":9,"vwap":693},"2026-07-06",34.22,1600,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":396,"percent_change":397,"volume":675,"transactions":9,"vwap":697},"2026-07-02",34.07,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":247,"volume":704,"transactions":9,"vwap":702},"2026-07-01",34.099998,34.13,34.102,0.032,700,{"date":706,"open":707,"high":707,"low":697,"close":697,"change":708,"percent_change":381,"volume":680,"transactions":9,"vwap":697},"2026-06-30",34.084999,0.105,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":704,"transactions":9,"vwap":712},"2026-06-29",33.85,33.965,0.169,0.5,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":486,"volume":721,"transactions":9,"vwap":719},"2026-06-26",33.81,33.751,33.796,0.021,1300,{"date":723,"open":711,"high":711,"low":724,"close":725,"change":726,"percent_change":673,"volume":727,"transactions":9,"vwap":725},"2026-06-25",33.76,33.775,0.035,1800,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-24",33.84,33.73,33.74,-0.066,-0.2,3800,{"date":737,"open":738,"high":711,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",33.83,33.806,-0.154,-0.45,2800,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":397,"volume":749,"transactions":9,"vwap":747},"2026-06-22",33.98,33.95,33.96,-0.029,9000,{"date":751,"open":746,"high":752,"low":746,"close":752,"change":421,"percent_change":335,"volume":694,"transactions":9,"vwap":752},"2026-06-18",33.989,{"date":754,"open":745,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":680,"transactions":9,"vwap":756},"2026-06-17",34.0099983,33.839,-0.173,-0.51,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":258,"volume":765,"transactions":9,"vwap":763},"2026-06-16",34.026001,34.069,34.012001,0.002,1100,{"date":767,"open":755,"high":755,"low":755,"close":755,"change":768,"percent_change":769,"volume":685,"transactions":9,"vwap":755},"2026-06-15",0.205,0.61,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":66,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-12",33.77,33.805,33.75,0.21,4500,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-06-11",33.52,33.735,33.49,0.231,0.69,1400,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":610,"volume":791,"transactions":9,"vwap":789},"2026-06-10",33.67,33.495,33.504,-0.204,2900,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":503,"volume":685,"transactions":9,"vwap":796},"2026-06-09",33.815,33.44,33.708,-0.022,{"date":799,"open":800,"high":800,"low":731,"close":731,"change":801,"percent_change":421,"volume":802,"transactions":9,"vwap":731},"2026-06-08",33.821,0.05,2200,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-05",33.82,33.68,-0.29,-0.85,2300,{"date":811,"open":812,"high":745,"low":812,"close":813,"change":801,"percent_change":421,"volume":814,"transactions":9,"vwap":813},"2026-06-04",33.931,33.97,500,{"date":816,"open":747,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-03",33.99,33.92,-0.05,-0.15,1500,{"date":823,"open":813,"high":817,"low":813,"close":813,"change":231,"percent_change":223,"volume":824,"transactions":9,"vwap":813},"2026-06-02",3900,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":213,"percent_change":247,"volume":830,"transactions":9,"vwap":829},"2026-06-01",33.94,33.995,33.985,2700,{"date":832,"open":833,"high":813,"low":834,"close":835,"change":836,"percent_change":374,"volume":837,"transactions":9,"vwap":835},"2026-05-29",33.93,33.885,33.955,0.055,1200,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":496,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-28",33.88,33.9,33.87,0.12,1700,{"date":846,"open":800,"high":847,"low":848,"close":847,"change":801,"percent_change":421,"volume":802,"transactions":9,"vwap":847},"2026-05-27",33.86,33.8,{"date":850,"open":805,"high":805,"low":848,"close":717,"change":274,"percent_change":851,"volume":694,"transactions":9,"vwap":717},"2026-05-26",0.24,{"date":853,"open":772,"high":772,"low":731,"close":731,"change":496,"percent_change":843,"volume":854,"transactions":9,"vwap":731},"2026-05-22",7500,{"date":856,"open":857,"high":772,"low":857,"close":858,"change":496,"percent_change":843,"volume":859,"transactions":9,"vwap":858},"2026-05-21",33.63,33.69,5300,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":673,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-20",33.59,33.65,0.3,6500,{"date":867,"open":779,"high":868,"low":869,"close":870,"change":503,"percent_change":40,"volume":821,"transactions":9,"vwap":870},"2026-05-19",33.58,33.51,33.55,{"date":872,"open":873,"high":874,"low":779,"close":875,"change":876,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-18",33.6,33.64,33.62,0,19600,{"date":879,"open":880,"high":787,"low":881,"close":875,"change":882,"percent_change":646,"volume":883,"transactions":9,"vwap":875},"2026-05-15",33.61,33.57,-0.06,4700,{"date":885,"open":886,"high":886,"low":887,"close":806,"change":888,"percent_change":517,"volume":704,"transactions":9,"vwap":806},"2026-05-14",33.71,33.66,0.058,{"date":890,"open":891,"high":863,"low":870,"close":892,"change":893,"percent_change":463,"volume":894,"transactions":9,"vwap":892},"2026-05-13",33.56,33.622,0.047,58700,{"date":896,"open":869,"high":897,"low":898,"close":897,"change":876,"percent_change":876,"volume":727,"transactions":9,"vwap":897},"2026-05-12",33.575,33.47,{"date":900,"open":891,"high":880,"low":779,"close":897,"change":430,"percent_change":66,"volume":901,"transactions":9,"vwap":897},"2026-05-11",5400,{"date":903,"open":870,"high":870,"low":779,"close":870,"change":678,"percent_change":679,"volume":904,"transactions":9,"vwap":870},"2026-05-08",2100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":139,"percent_change":882,"volume":911,"transactions":9,"vwap":910},"2026-05-07",33.535,33.555,33.43,33.465,4200,{"date":913,"open":914,"high":781,"low":909,"close":915,"change":916,"percent_change":714,"volume":917,"transactions":9,"vwap":915},"2026-05-06",33.46,33.485,0.165,20600,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":708,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-05",33.26,33.32,0.32,68200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":734,"volume":931,"transactions":9,"vwap":929},"2026-05-04",33.19,33.25,33.187,33.215,-0.068,4300,{"date":933,"open":934,"high":934,"low":927,"close":935,"change":936,"percent_change":623,"volume":685,"transactions":9,"vwap":935},"2026-05-01",33.36,33.283,0.043,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-04-30",33.11,33.24,33.060001,0.19,0.57,3000,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":231,"percent_change":819,"volume":950,"transactions":9,"vwap":949},"2026-04-29",33.07,32.98,33.049999,12900,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":944,"transactions":9,"vwap":955},"2026-04-28",33.080002,33.02,33.064999,-0.185,-0.56,{"date":959,"open":960,"high":927,"low":960,"close":927,"change":916,"percent_change":714,"volume":961,"transactions":9,"vwap":927},"2026-04-27",33.099998,4800,{"date":963,"open":964,"high":965,"low":949,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-24",33.061001,33.084999,0.123,0.37,2500,{"date":970,"open":949,"high":949,"low":971,"close":972,"change":973,"percent_change":32,"volume":974,"transactions":9,"vwap":972},"2026-04-23",32.91,32.962,-0.073,6400,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":517,"percent_change":980,"volume":694,"transactions":9,"vwap":978},"2026-04-22",33.029999,33.035,32.97,0.52,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":727,"transactions":9,"vwap":984},"2026-04-21",32.95,32.865,-0.085,-0.26,{"date":988,"open":971,"high":983,"low":971,"close":983,"change":223,"percent_change":115,"volume":989,"transactions":9,"vwap":983},"2026-04-20",800,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":680,"transactions":9,"vwap":994},"2026-04-17",33,33.0099983,32.99,0.185,0.56,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":496,"percent_change":843,"volume":1003,"transactions":9,"vwap":1002},"2026-04-16",32.76,32.83,32.75,32.805,4000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":1010,"volume":694,"transactions":9,"vwap":1007},"2026-04-15",32.695,32.765,32.69,0.135,0.41,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":680,"transactions":9,"vwap":1013},"2026-04-14",32.63,32.6,0.215,0.66,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":942,"percent_change":1021,"volume":844,"transactions":9,"vwap":1020},"2026-04-13",32.13,32.415,0.59,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":231,"percent_change":819,"volume":961,"transactions":9,"vwap":1026},"2026-04-10",32.26,32.27,32.225,{"date":1028,"open":1029,"high":1024,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":821,"transactions":9,"vwap":1030},"2026-04-09",32.11,32.24,0.134,0.42,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":675,"transactions":9,"vwap":1035},"2026-04-08",32.106,0.464,1.47,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":16,"volume":765,"transactions":9,"vwap":1041},"2026-04-07",31.5,31.642,-0.01,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":851,"volume":802,"transactions":9,"vwap":1047},"2026-04-06",31.57,31.66,31.652,0.077,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":486,"volume":765,"transactions":9,"vwap":1053},"2026-04-02",31.6,31.49,31.575,0.019,{"date":1056,"open":1046,"high":1046,"low":1057,"close":1057,"change":1058,"percent_change":559,"volume":814,"transactions":9,"vwap":1057},"2026-04-01",31.556,0.151,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":844,"transactions":9,"vwap":1062},"2026-03-31",31.131,31.405,0.518,1.68,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":368,"volume":685,"transactions":9,"vwap":1069},"2026-03-30",31,30.83,30.887,-0.049,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-27",31.115,30.901,30.936,-0.304,-0.97,1900,{"date":1080,"open":1081,"high":1052,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":169,"transactions":9,"vwap":1083},"2026-03-26",31.41,31.222,31.24,-0.322,-1.02,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":844,"transactions":9,"vwap":1091},"2026-03-25",31.56,31.59,31.54,31.562,0.109,0.35,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":110,"volume":675,"transactions":9,"vwap":1097},"2026-03-24",31.44,31.453,-0.102,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":704,"transactions":9,"vwap":1103},"2026-03-23",31.545,31.601,31.555,0.248,0.79,{"date":1107,"open":1096,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":809,"transactions":9,"vwap":1110},"2026-03-20",31.48,31.28,31.307,-0.288,-0.91,{"date":1114,"open":1115,"high":1116,"low":1108,"close":1116,"change":1117,"percent_change":325,"volume":1118,"transactions":9,"vwap":1116},"2026-03-19",31.55,31.595,-0.044,7000,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-18",31.86,31.639,-0.259,-0.81,10700,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":775,"volume":989,"transactions":9,"vwap":1130},"2026-03-17",31.97,31.861,31.898,0.066,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":299,"volume":791,"transactions":9,"vwap":1136},"2026-03-16",31.84,31.83,31.832,0.204,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-13",31.77,31.78,31.628,-0.121,-0.38,16300,{"date":1147,"open":1148,"high":1121,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-12",31.8,31.749,-0.266,-0.83,6300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":258,"volume":1160,"transactions":9,"vwap":1158},"2026-03-11",32.0099983,32.060001,31.945,32.014999,0.004,2000,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":223,"percent_change":115,"volume":1165,"transactions":9,"vwap":1164},"2026-03-10",32.155,32.011002,100,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":284,"volume":1171,"transactions":9,"vwap":1169},"2026-03-09",31.68,32.050999,0.184,29800,{"date":1173,"open":1135,"high":196,"low":1135,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-06",31.867,-0.283,-0.88,3400,{"date":1179,"open":1180,"high":1181,"low":1158,"close":1182,"change":1183,"percent_change":144,"volume":859,"transactions":9,"vwap":1182},"2026-03-05",32.17,32.19,32.15,-0.114,{"date":1185,"open":1186,"high":1187,"low":1029,"close":1187,"change":1188,"percent_change":1189,"volume":814,"transactions":9,"vwap":1187},"2026-03-04",32.16,32.264,0.144,0.45,{"date":1191,"open":1192,"high":1180,"low":1134,"close":1193,"change":740,"percent_change":100,"volume":1194,"transactions":9,"vwap":1193},"2026-03-03",31.895,32.12,5600,{"date":1196,"open":1197,"high":1198,"low":1181,"close":1199,"change":1200,"percent_change":274,"volume":1201,"transactions":9,"vwap":1199},"2026-03-02",32.22,32.3,32.274,0.026,6700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":110,"volume":1207,"transactions":9,"vwap":1205},"2026-02-27",32.18,32.248,-0.103,400,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":734,"volume":1003,"transactions":9,"vwap":1212},"2026-02-26",32.49,32.23,32.351,-0.064,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1020,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1020},"2026-02-25",32.37,32.44,32.365,0.126,0.39,3300,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":284,"volume":784,"transactions":9,"vwap":1225},"2026-02-24",32.070999,32.289,0.186,{"date":1228,"open":1025,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":727,"transactions":9,"vwap":1231},"2026-02-23",32.285,32.101,32.103,-0.242,-0.75,{"date":1235,"open":1186,"high":1236,"low":1186,"close":1237,"change":1238,"percent_change":550,"volume":1239,"transactions":9,"vwap":1237},"2026-02-20",32.535,32.345,0.225,6200,{"date":1241,"open":1242,"high":1243,"low":1029,"close":1193,"change":1244,"percent_change":1245,"volume":837,"transactions":9,"vwap":1193},"2026-02-19",32.189,32.235,-0.126,-0.39,{"date":1247,"open":1182,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-18",32.29,32.14,32.246,0.086,0.27,5500,{"date":1255,"open":1256,"high":1186,"low":1257,"close":1186,"change":274,"percent_change":679,"volume":865,"transactions":9,"vwap":1186},"2026-02-17",32.080002,31.98,{"date":1259,"open":1249,"high":1260,"low":1261,"close":1256,"change":1262,"percent_change":476,"volume":1263,"transactions":9,"vwap":1256},"2026-02-13",32.171,32.07,-0.036,7800,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":808,"volume":824,"transactions":9,"vwap":1267},"2026-02-12",32.41,32.116,-0.274,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":876,"percent_change":876,"volume":1274,"transactions":9,"vwap":1273},"2026-02-11",32.51,32.31,32.39,32300,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1273,"change":1279,"percent_change":223,"volume":1280,"transactions":9,"vwap":1273},"2026-02-10",32.34,32.42,-0.012,15900,{"date":1282,"open":1277,"high":1278,"low":1277,"close":1283,"change":1284,"percent_change":275,"volume":1285,"transactions":9,"vwap":1283},"2026-02-09",32.402,0.073,8900,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":168,"volume":931,"transactions":9,"vwap":1289},"2026-02-06",32.182,32.329,0.319,{"date":1292,"open":1293,"high":1261,"low":1294,"close":1155,"change":1295,"percent_change":610,"volume":1296,"transactions":9,"vwap":1155},"2026-02-05",32.040001,31.901,-0.197,9800,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":820,"volume":1303,"transactions":9,"vwap":1301},"2026-02-04",32.35,32.09,32.207,-0.048,24300,{"date":1305,"open":1273,"high":1273,"low":1182,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-03",32.255,-0.195,-0.6,13800,{"date":1311,"open":1272,"high":1312,"low":1272,"close":1313,"change":843,"percent_change":967,"volume":1314,"transactions":9,"vwap":1313},"2026-02-02",32.47,32.45,42700,{"date":1316,"open":1029,"high":1317,"low":1029,"close":1318,"change":1319,"percent_change":463,"volume":1320,"transactions":9,"vwap":1318},"2026-01-30",32.43,32.33,0.045,17500,{"date":1322,"open":1323,"high":1248,"low":1323,"close":1229,"change":1324,"percent_change":486,"volume":1325,"transactions":9,"vwap":1229},"2026-01-29",32.227,0.018,10600,{"date":1327,"open":1024,"high":1248,"low":1030,"close":1328,"change":1329,"percent_change":485,"volume":824,"transactions":9,"vwap":1328},"2026-01-28",32.267,0.007,{"date":1331,"open":1024,"high":1024,"low":1024,"close":1024,"change":1332,"percent_change":274,"volume":704,"transactions":9,"vwap":1024},"2026-01-27",0.027,{"date":1334,"open":1026,"high":1243,"low":1197,"close":1335,"change":1336,"percent_change":623,"volume":721,"transactions":9,"vwap":1335},"2026-01-26",32.233,0.041,{"date":1338,"open":1030,"high":1030,"low":1204,"close":1339,"change":485,"percent_change":486,"volume":901,"transactions":9,"vwap":1339},"2026-01-23",32.192,{"date":1341,"open":1182,"high":1342,"low":1182,"close":1343,"change":1344,"percent_change":1093,"volume":1345,"transactions":9,"vwap":1343},"2026-01-22",32.175,32.172,0.112,3600,{"date":1347,"open":1348,"high":1029,"low":1348,"close":1156,"change":1009,"percent_change":1032,"volume":1349,"transactions":9,"vwap":1156},"2026-01-21",31.93,7400,{"date":1351,"open":1257,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":931,"transactions":9,"vwap":1354},"2026-01-20",32.02,31.9,31.925,-0.205,-0.64,{"date":1358,"open":1029,"high":1204,"low":1029,"close":1019,"change":882,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1019},"2026-01-16",-0.19,4900,{"date":1362,"open":1193,"high":1181,"low":1363,"close":1181,"change":673,"percent_change":381,"volume":1364,"transactions":9,"vwap":1181},"2026-01-15",32.099998,2600,{"date":1366,"open":1261,"high":1300,"low":1293,"close":1300,"change":223,"percent_change":115,"volume":1367,"transactions":9,"vwap":1300},"2026-01-14",3200,{"date":1369,"open":1300,"high":1370,"low":1300,"close":1019,"change":139,"percent_change":882,"volume":721,"transactions":9,"vwap":1019},"2026-01-13",32.25,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1182,"change":1042,"percent_change":16,"volume":837,"transactions":9,"vwap":1182},"2026-01-12",32.049999,32.2,{"date":1376,"open":1377,"high":1197,"low":1377,"close":1186,"change":66,"percent_change":185,"volume":809,"transactions":9,"vwap":1186},"2026-01-09",32.097,{"date":1379,"open":1380,"high":1300,"low":1380,"close":1300,"change":485,"percent_change":486,"volume":1201,"transactions":9,"vwap":1300},"2026-01-08",32.036999,{"date":1382,"open":1261,"high":1261,"low":1261,"close":1261,"change":1383,"percent_change":801,"volume":1165,"transactions":9,"vwap":1261},"2026-01-07",0.015,{"date":1385,"open":1155,"high":1386,"low":1155,"close":1386,"change":726,"percent_change":497,"volume":784,"transactions":9,"vwap":1386},"2026-01-06",32.055,{"date":1388,"open":1389,"high":1352,"low":1257,"close":1352,"change":274,"percent_change":679,"volume":821,"transactions":9,"vwap":1352},"2026-01-05",31.99,{"date":1391,"open":1392,"high":1257,"low":1353,"close":1393,"change":213,"percent_change":247,"volume":824,"transactions":9,"vwap":1393},"2026-01-02",31.91,31.94,{"date":1395,"open":1348,"high":1128,"low":1392,"close":1392,"change":819,"percent_change":368,"volume":911,"transactions":9,"vwap":1392},"2025-12-31",{"date":1397,"open":1257,"high":196,"low":1398,"close":1398,"change":876,"percent_change":876,"volume":1399,"transactions":9,"vwap":1398},"2025-12-30",31.96,3700,{"date":1401,"open":1402,"high":1389,"low":1398,"close":1398,"change":1403,"percent_change":17,"volume":814,"transactions":9,"vwap":1398},"2025-12-29",31.967,-0.027,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":764,"percent_change":258,"volume":1165,"transactions":9,"vwap":1406},"2025-12-26",31.987,{"date":1408,"open":1398,"high":1409,"low":1398,"close":1409,"change":1319,"percent_change":463,"volume":680,"transactions":9,"vwap":1409},"2025-12-24",31.985,{"date":1411,"open":1392,"high":1389,"low":1130,"close":1393,"change":247,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1393},"2025-12-23",0.28,6100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":247,"percent_change":1412,"volume":1263,"transactions":9,"vwap":1418},"2025-12-22",31.915,31.92,31.85,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":248,"volume":1426,"transactions":9,"vwap":1424},"2025-12-19",31.775,31.82,31.75,31.76,0.083,2400,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1010,"volume":685,"transactions":9,"vwap":1431},"2025-12-18",31.65,31.72,31.677,0.128,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1308,"volume":791,"transactions":9,"vwap":1437},"2025-12-17",31.588,31.61,31.549,-0.191,{"date":1440,"open":1441,"high":1441,"low":1046,"close":1442,"change":1443,"percent_change":673,"volume":685,"transactions":9,"vwap":1442},"2025-12-16",31.745,31.74,0.031,{"date":1445,"open":1446,"high":1447,"low":1168,"close":1447,"change":1448,"percent_change":485,"volume":721,"transactions":9,"vwap":1447},"2025-12-15",31.7,31.709,0.005,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":1454,"percent_change":807,"volume":814,"transactions":9,"vwap":1452},"2025-12-12",31.64,31.704,31.63,-0.093,{"date":1456,"open":1457,"high":1458,"low":1452,"close":1458,"change":936,"percent_change":463,"volume":968,"transactions":9,"vwap":1458},"2025-12-11",31.735,31.797,{"date":1460,"open":1446,"high":1461,"low":1453,"close":1462,"change":1463,"percent_change":381,"volume":1464,"transactions":9,"vwap":1462},"2025-12-10",31.81,31.754,0.099,4100,{"date":1466,"open":1168,"high":1168,"low":1429,"close":1467,"change":1468,"percent_change":801,"volume":784,"transactions":9,"vwap":1467},"2025-12-09",31.655,0.016,{"date":1470,"open":1451,"high":1451,"low":1122,"close":1122,"change":1471,"percent_change":325,"volume":1207,"transactions":9,"vwap":1122},"2025-12-08",-0.043,{"date":1473,"open":1451,"high":1474,"low":1451,"close":1475,"change":1476,"percent_change":194,"volume":830,"transactions":9,"vwap":1475},"2025-12-05",31.71,31.682,0.062,{"date":1478,"open":1479,"high":1442,"low":1479,"close":1480,"change":1481,"percent_change":258,"volume":685,"transactions":9,"vwap":1480},"2025-12-04",31.615,31.62,0.003,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1332,"percent_change":247,"volume":784,"transactions":9,"vwap":1486},"2025-12-03",31.589,31.645,31.617,{"date":1488,"open":1045,"high":1451,"low":1489,"close":1089,"change":496,"percent_change":623,"volume":883,"transactions":9,"vwap":1089},"2025-12-02",31.535,{"date":1491,"open":1052,"high":1045,"low":1052,"close":1115,"change":1403,"percent_change":397,"volume":844,"transactions":9,"vwap":1115},"2025-12-01",{"date":1493,"open":1494,"high":1116,"low":1494,"close":1495,"change":66,"percent_change":185,"volume":680,"transactions":9,"vwap":1495},"2025-11-28",31.52,31.577,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":517,"volume":944,"transactions":9,"vwap":1500},"2025-11-26",31.45,31.51,31.507,0.054,{"date":1503,"open":1504,"high":1097,"low":1505,"close":1097,"change":463,"percent_change":1189,"volume":989,"transactions":9,"vwap":1097},"2025-11-25",31.31,31.277,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":968,"transactions":9,"vwap":1509},"2025-11-24",31.19,31.313,0.252,0.81,{"date":1513,"open":1067,"high":1514,"low":1067,"close":1515,"change":1009,"percent_change":335,"volume":694,"transactions":9,"vwap":1515},"2025-11-21",31.11,31.061001,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1355,"percent_change":47,"volume":944,"transactions":9,"vwap":1519},"2025-11-20",31.389,30.926,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1061,"change":936,"percent_change":463,"volume":944,"transactions":9,"vwap":1061},"2025-11-19",31.030001,31.186,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":110,"volume":1399,"transactions":9,"vwap":1528},"2025-11-18",31.02,31.126,31.087999,-0.099,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1206,"percent_change":1535,"volume":931,"transactions":9,"vwap":1534},"2025-11-17",31.288,31.15,31.187,-0.33,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1159,"percent_change":258,"volume":704,"transactions":9,"vwap":1539},"2025-11-14",31.37,31.29,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1308,"volume":1546,"transactions":9,"vwap":1544},"2025-11-13",31.32,31.25,31.286,-0.189,10400,{"date":1548,"open":1549,"high":1040,"low":1549,"close":1550,"change":1551,"percent_change":801,"volume":765,"transactions":9,"vwap":1550},"2025-11-12",31.42,31.475,0.017,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1324,"percent_change":486,"volume":675,"transactions":9,"vwap":1555},"2025-11-11",31.445,31.458,{"date":1557,"open":1558,"high":1096,"low":1558,"close":1096,"change":1559,"percent_change":1560,"volume":904,"transactions":9,"vwap":1096},"2025-11-10",31.355,0.194,0.62,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":448,"volume":802,"transactions":9,"vwap":1564},"2025-11-07",31.14,31.246,31.065001,0.056,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1508,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1508},"2025-11-06",31.17,31.34,-0.156,-0.5,3500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":381,"volume":1581,"transactions":9,"vwap":1579},"2025-11-05",31.35,31.39,31.33,31.346,0.096,763600,{"date":1583,"open":1584,"high":1584,"low":1083,"close":1543,"change":820,"percent_change":100,"volume":1194,"transactions":9,"vwap":1543},"2025-11-04",31.36,{"date":1586,"open":1577,"high":1587,"low":1504,"close":1588,"change":1324,"percent_change":486,"volume":1364,"transactions":9,"vwap":1588},"2025-11-03",31.433,31.4,{"date":1590,"open":1538,"high":1591,"low":1578,"close":1592,"change":703,"percent_change":673,"volume":1177,"transactions":9,"vwap":1592},"2025-10-31",31.449,31.382,{"date":1594,"open":1577,"high":1081,"low":1542,"close":1576,"change":1595,"percent_change":986,"volume":931,"transactions":9,"vwap":1576},"2025-10-30",-0.083,{"date":1597,"open":1052,"high":1499,"low":1577,"close":1587,"change":1598,"percent_change":66,"volume":1599,"transactions":9,"vwap":1587},"2025-10-29",0.023,8400,{"date":1601,"open":1554,"high":1602,"low":1081,"close":1081,"change":223,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1081},"2025-10-28",31.486,-0.13,6800,{"date":1606,"open":1607,"high":1608,"low":1577,"close":1498,"change":463,"percent_change":1189,"volume":911,"transactions":9,"vwap":1498},"2025-10-27",31.43,31.46,{"date":1610,"open":1611,"high":1577,"low":1611,"close":1504,"change":801,"percent_change":374,"volume":1349,"transactions":9,"vwap":1504},"2025-10-24",31.26,{"date":1613,"open":1083,"high":1539,"low":1569,"close":1611,"change":1614,"percent_change":851,"volume":1464,"transactions":9,"vwap":1611},"2025-10-23",0.075,{"date":1616,"open":1611,"high":1611,"low":1617,"close":1618,"change":1619,"percent_change":115,"volume":865,"transactions":9,"vwap":1618},"2025-10-22",31.08,31.185,-0.038,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1042,"volume":809,"transactions":9,"vwap":1625},"2025-10-21",31.236,31.289,31.215,31.223,-0.002,{"date":1628,"open":1629,"high":1543,"low":1508,"close":1630,"change":374,"percent_change":980,"volume":911,"transactions":9,"vwap":1630},"2025-10-20",31.2,31.225,{"date":1632,"open":1522,"high":1633,"low":1634,"close":1565,"change":1635,"percent_change":624,"volume":1573,"transactions":9,"vwap":1565},"2025-10-17",31.12,30.88,0.118,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1454,"percent_change":95,"volume":961,"transactions":9,"vwap":1640},"2025-10-16",31.159,30.89,30.947,{"date":1642,"open":1633,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":463,"volume":1399,"transactions":9,"vwap":1645},"2025-10-15",31.13,30.985,31.040001,0.044,{"date":1648,"open":1649,"high":1514,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1399,"transactions":9,"vwap":1651},"2025-10-14",30.955,30.931,30.996,-0.054,-0.17,{"date":1655,"open":1656,"high":1617,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-13",30.975,31.049999,0.236,0.77,7600,{"date":1662,"open":1663,"high":1664,"low":20,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-10",31.184,31.206,30.814,-0.346,-1.11,5200,{"date":1670,"open":1671,"high":1629,"low":1563,"close":1672,"change":1673,"percent_change":325,"volume":791,"transactions":9,"vwap":1672},"2025-10-09",31.182,31.16,-0.045,{"date":1675,"open":1508,"high":1676,"low":1672,"close":1677,"change":1284,"percent_change":275,"volume":830,"transactions":9,"vwap":1677},"2025-10-08",31.22,31.205,{"date":1679,"open":1680,"high":1629,"low":1617,"close":1681,"change":1302,"percent_change":820,"volume":1682,"transactions":9,"vwap":1681},"2025-10-07",31.09,31.132,5700,{"date":1684,"open":1563,"high":1685,"low":1563,"close":1686,"change":1687,"percent_change":843,"volume":809,"transactions":9,"vwap":1686},"2025-10-06",31.21,31.18,0.038,{"date":1689,"open":1611,"high":1611,"low":1643,"close":1690,"change":1691,"percent_change":213,"volume":1194,"transactions":9,"vwap":1690},"2025-10-03",31.142,0.008,{"date":1693,"open":1643,"high":1672,"low":1694,"close":1695,"change":1696,"percent_change":-6,"volume":883,"transactions":9,"vwap":1695},"2025-10-02",31.1,31.134,-0.001,{"date":1698,"open":1617,"high":1569,"low":1617,"close":1699,"change":726,"percent_change":497,"volume":1682,"transactions":9,"vwap":1699},"2025-10-01",31.135,{"date":1701,"open":1657,"high":1694,"low":1067,"close":1694,"change":801,"percent_change":374,"volume":776,"transactions":9,"vwap":1694},"2025-09-30",{"date":1703,"open":1522,"high":1704,"low":1067,"close":1657,"change":1443,"percent_change":673,"volume":735,"transactions":9,"vwap":1657},"2025-09-29",31.079,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1220,"volume":1712,"transactions":9,"vwap":1710},"2025-09-26",30.99,31.032,30.923,31.018999,0.119,3100,{"date":1714,"open":1075,"high":1075,"low":1715,"close":1716,"change":503,"percent_change":1717,"volume":727,"transactions":9,"vwap":1716},"2025-09-25",30.881,30.9,-0.23,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":223,"percent_change":1603,"volume":1682,"transactions":9,"vwap":1723},"2025-09-24",30.994,31.0020008,30.91,30.97,{"date":1725,"open":1617,"high":1617,"low":1726,"close":1727,"change":1042,"percent_change":16,"volume":1728,"transactions":9,"vwap":1727},"2025-09-23",30.95,31.01,9300,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1526,"change":213,"percent_change":673,"volume":883,"transactions":9,"vwap":1526},"2025-09-22",30.94,31.07,{"date":1734,"open":1723,"high":1522,"low":1731,"close":1707,"change":139,"percent_change":882,"volume":1735,"transactions":9,"vwap":1707},"2025-09-19",7200,{"date":1737,"open":1707,"high":1526,"low":1731,"close":1727,"change":1580,"percent_change":381,"volume":1367,"transactions":9,"vwap":1727},"2025-09-18",{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1646,"percent_change":463,"volume":1464,"transactions":9,"vwap":1743},"2025-09-17",30.87,30.98,30.85,30.914,{"date":1745,"open":1634,"high":1726,"low":1740,"close":1740,"change":1746,"percent_change":1653,"volume":1464,"transactions":9,"vwap":1740},"2025-09-16",-0.052,{"date":1748,"open":1726,"high":1749,"low":1750,"close":1751,"change":726,"percent_change":497,"volume":1752,"transactions":9,"vwap":1751},"2025-09-15",30.96,30.892,30.922,5900,{"date":1754,"open":1755,"high":1676,"low":1756,"close":1069,"change":893,"percent_change":421,"volume":1201,"transactions":9,"vwap":1069},"2025-09-12",30.84,30.798,{"date":1758,"open":1742,"high":1759,"low":1760,"close":1755,"change":1761,"percent_change":1762,"volume":1660,"transactions":9,"vwap":1755},"2025-09-11",30.92,30.81,0.157,0.51,{"date":1764,"open":1765,"high":1755,"low":1766,"close":1767,"change":1117,"percent_change":325,"volume":776,"transactions":9,"vwap":1767},"2025-09-10",30.77,30.63,30.683,{"date":1769,"open":1770,"high":1771,"low":1766,"close":1772,"change":1319,"percent_change":421,"volume":1546,"transactions":9,"vwap":1772},"2025-09-09",30.7,30.75,30.727,{"date":1774,"open":1775,"high":1776,"low":1766,"close":1777,"change":1778,"percent_change":485,"volume":1779,"transactions":9,"vwap":1777},"2025-09-08",30.64,30.71,30.682,0.006,7300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1329,"percent_change":485,"volume":1786,"transactions":9,"vwap":1785},"2025-09-05",30.651,30.68,30.55,30.676,12000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":1032,"volume":1367,"transactions":9,"vwap":1790},"2025-09-04",30.6,30.669,30.53,0.129,{"date":1794,"open":1791,"high":1795,"low":1796,"close":1797,"change":1792,"percent_change":1032,"volume":1798,"transactions":9,"vwap":1797},"2025-09-03",30.57,30.44,30.54,8800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":144,"volume":1806,"transactions":9,"vwap":1804},"2025-09-02",30.41,30.46,30.302,30.411,-0.107,16800,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":741,"volume":883,"transactions":9,"vwap":1811},"2025-08-29",30.58,30.495,30.518,-0.137,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1501,"percent_change":448,"volume":1819,"transactions":9,"vwap":1818},"2025-08-28",30.62,30.67,30.56,30.655,992900,{"date":1821,"open":1815,"high":1766,"low":1797,"close":1822,"change":496,"percent_change":623,"volume":1823,"transactions":9,"vwap":1822},"2025-08-27",30.601,8000,{"date":1825,"open":1826,"high":1789,"low":1827,"close":1828,"change":726,"percent_change":497,"volume":1752,"transactions":9,"vwap":1828},"2025-08-26",30.522,30.47,30.561,{"date":1830,"open":1817,"high":1809,"low":1831,"close":1832,"change":222,"percent_change":819,"volume":830,"transactions":9,"vwap":1832},"2025-08-25",30.52,30.526,{"date":1834,"open":1835,"high":1817,"low":1835,"close":1797,"change":1836,"percent_change":1659,"volume":1837,"transactions":9,"vwap":1797},"2025-08-22",30.42,0.232,8200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":819,"percent_change":368,"volume":1360,"transactions":9,"vwap":1843},"2025-08-21",30.27,30.34,30.245,30.308,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":397,"volume":1599,"transactions":9,"vwap":1849},"2025-08-20",30.33,30.369,30.22,30.358,-0.028,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":476,"percent_change":1856,"volume":749,"transactions":9,"vwap":1855},"2025-08-19",30.49,30.341,30.386,-0.36,{"date":1858,"open":1859,"high":1860,"low":1796,"close":1861,"change":485,"percent_change":66,"volume":1464,"transactions":9,"vwap":1861},"2025-08-18",30.5,30.51,30.496,{"date":1863,"open":1853,"high":1771,"low":1864,"close":1865,"change":1866,"percent_change":1359,"volume":1867,"transactions":9,"vwap":1865},"2025-08-15",30.45,30.476,-0.058,27100,{"date":1869,"open":1810,"high":1784,"low":1870,"close":1871,"change":1872,"percent_change":497,"volume":1873,"transactions":9,"vwap":1871},"2025-08-14",30.452,30.534,0.033,9900,{"date":1875,"open":1876,"high":1791,"low":1796,"close":1877,"change":1878,"percent_change":374,"volume":1712,"transactions":9,"vwap":1877},"2025-08-13",30.48,30.501,0.049,{"date":1880,"open":1881,"high":1853,"low":1882,"close":1870,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1870},"2025-08-12",30.356,30.335,0.167,0.55,939500,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":820,"volume":961,"transactions":9,"vwap":1890},"2025-08-11",30.36,30.26,30.285,-0.046,{"date":1893,"open":1894,"high":1888,"low":1895,"close":1896,"change":1897,"percent_change":996,"volume":1898,"transactions":9,"vwap":1896},"2025-08-08",30.3,30.263,30.331,0.168,10100,{"date":1900,"open":1846,"high":1846,"low":1901,"close":1902,"change":1903,"percent_change":1359,"volume":1904,"transactions":9,"vwap":1902},"2025-08-07",30.09,30.163,-0.057,33300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1848,"change":1910,"percent_change":67,"volume":1145,"transactions":9,"vwap":1848},"2025-08-06",30.129,30.25,29.74,0.141,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":388,"volume":1285,"transactions":9,"vwap":1916},"2025-08-05",30.159,30.18,30.040001,30.079,-0.111,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":248,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-08-04",30.084,30.19,30.07,0.87,14500,{"date":1926,"open":1927,"high":1051,"low":1928,"close":1929,"change":156,"percent_change":1151,"volume":1904,"transactions":9,"vwap":1929},"2025-08-01",30.17,29.852,29.93,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1914,"change":819,"percent_change":1653,"volume":1935,"transactions":9,"vwap":1914},"2025-07-31",30.65,30.78,30.14,33600,{"date":1937,"open":1888,"high":1801,"low":1938,"close":1939,"change":1903,"percent_change":1359,"volume":1823,"transactions":9,"vwap":1939},"2025-07-30",30.161,30.23,{"date":1941,"open":1942,"high":1943,"low":1840,"close":1944,"change":1945,"percent_change":40,"volume":1946,"transactions":9,"vwap":1944},"2025-07-29",30.37,30.43,30.287,-0.063,159200,{"date":1948,"open":1949,"high":1835,"low":1843,"close":1950,"change":1042,"percent_change":16,"volume":821,"transactions":9,"vwap":1950},"2025-07-28",30.4,30.35,{"date":1952,"open":1953,"high":1949,"low":1953,"close":1888,"change":1954,"percent_change":775,"volume":1003,"transactions":9,"vwap":1888},"2025-07-25",30.232,0.063,{"date":1956,"open":1908,"high":1957,"low":1908,"close":1958,"change":1959,"percent_change":922,"volume":1960,"transactions":9,"vwap":1958},"2025-07-24",30.31,30.297,0.097,4400,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":944,"transactions":9,"vwap":1964},"2025-07-23",29.923,30.2,0.246,0.82,{"date":1968,"open":1969,"high":1934,"low":1970,"close":1971,"change":1972,"percent_change":819,"volume":1003,"transactions":9,"vwap":1971},"2025-07-22",30,29.9,29.954,-0.016,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1448,"percent_change":485,"volume":1464,"transactions":9,"vwap":1977},"2025-07-21",30.08,30.12,29.97,{"date":1979,"open":1977,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":139,"volume":1399,"transactions":9,"vwap":1982},"2025-07-18",29.98,29.91,29.965,-0.005,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1977,"change":1009,"percent_change":1189,"volume":735,"transactions":9,"vwap":1977},"2025-07-17",29.84,30.01,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1993,"percent_change":517,"volume":1125,"transactions":9,"vwap":1991},"2025-07-16",29.77,29.835,29.65,0.052,{"date":1995,"open":1996,"high":1997,"low":1990,"close":1998,"change":1945,"percent_change":40,"volume":1078,"transactions":9,"vwap":1998},"2025-07-15",29.85,29.86,29.783,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1200,"percent_change":247,"volume":742,"transactions":9,"vwap":2004},"2025-07-14",29.76,29.877,29.75,29.846,{"date":2006,"open":2007,"high":1928,"low":2007,"close":2008,"change":1903,"percent_change":1359,"volume":1426,"transactions":9,"vwap":2008},"2025-07-11",29.78,29.82,{"date":2010,"open":2001,"high":1929,"low":2001,"close":2002,"change":2011,"percent_change":448,"volume":694,"transactions":9,"vwap":2002},"2025-07-10",0.053,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":1032,"volume":968,"transactions":9,"vwap":2015},"2025-07-09",29.735,29.824,29.73,0.124,{"date":2019,"open":2003,"high":2007,"low":2020,"close":2021,"change":222,"percent_change":819,"volume":809,"transactions":9,"vwap":2021},"2025-07-08",29.682,29.7,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":100,"volume":1682,"transactions":9,"vwap":2027},"2025-07-07",29.805,29.81,29.67,29.714,-0.143,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":284,"volume":727,"transactions":9,"vwap":2033},"2025-07-03",29.855,29.89,29.857,0.171,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":942,"volume":904,"transactions":9,"vwap":2039},"2025-07-02",29.64,29.72,29.686,0.057,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":1054,"percent_change":486,"volume":989,"transactions":9,"vwap":2044},"2025-07-01",29.58,29.629,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":864,"volume":968,"transactions":9,"vwap":2048},"2025-06-30",29.53,29.61,0.089,{"date":2051,"open":2052,"high":2007,"low":2053,"close":2054,"change":1993,"percent_change":448,"volume":784,"transactions":9,"vwap":2054},"2025-06-27",29.55,29.15,29.521,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":783,"volume":742,"transactions":9,"vwap":2059},"2025-06-26",29.32,29.472,29.469,0.201,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1324,"percent_change":486,"volume":1003,"transactions":9,"vwap":2066},"2025-06-25",29.28,29.31,29.24,29.268,{"date":2068,"open":2069,"high":2057,"low":2069,"close":2070,"change":374,"percent_change":1884,"volume":844,"transactions":9,"vwap":2070},"2025-06-24",29.2,29.25,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":1219,"percent_change":335,"volume":830,"transactions":9,"vwap":2074},"2025-06-23",29.025,29.09,28.92,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":797,"percent_change":17,"volume":859,"transactions":9,"vwap":2080},"2025-06-20",29.07,28.931,28.964,{"date":2082,"open":2078,"high":2078,"low":2083,"close":2084,"change":2085,"percent_change":115,"volume":2086,"transactions":9,"vwap":2084},"2025-06-18",28.98,28.986,-0.034,21100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":397,"percent_change":470,"volume":2093,"transactions":9,"vwap":2092},"2025-06-17",29.08,29.1,28.95,29.02,10900,{"date":2095,"open":2096,"high":2069,"low":2078,"close":2097,"change":374,"percent_change":1884,"volume":1177,"transactions":9,"vwap":2097},"2025-06-16",29.18,29.11,{"date":2099,"open":360,"high":2100,"low":2101,"close":2091,"change":757,"percent_change":2102,"volume":931,"transactions":9,"vwap":2091},"2025-06-13",29.12,28.94,-0.59,{"date":2104,"open":360,"high":2105,"low":360,"close":2106,"change":2011,"percent_change":448,"volume":2107,"transactions":9,"vwap":2106},"2025-06-12",29.17,29.123,6600,{"date":2109,"open":2110,"high":2069,"low":360,"close":2078,"change":2111,"percent_change":1603,"volume":1152,"transactions":9,"vwap":2078},"2025-06-11",29.155,-0.039,{"date":2113,"open":2097,"high":2114,"low":2078,"close":2115,"change":893,"percent_change":374,"volume":1221,"transactions":9,"vwap":2115},"2025-06-10",29.225,29.109,{"date":2117,"open":2118,"high":2090,"low":360,"close":2119,"change":2120,"percent_change":876,"volume":2121,"transactions":9,"vwap":2119},"2025-06-09",29.063999,29.062,0.001,9700,{"date":2123,"open":2124,"high":2074,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":883,"transactions":9,"vwap":2126},"2025-06-06",29.059,29.0049992,29.061001,0.212,0.73,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":961,"transactions":9,"vwap":2133},"2025-06-05",28.9,28.99,28.849,-0.116,-0.4,{"date":2137,"open":2138,"high":2092,"low":2139,"close":2140,"change":1159,"percent_change":258,"volume":776,"transactions":9,"vwap":2140},"2025-06-04",28.93,28.91,28.965,{"date":2142,"open":2143,"high":2132,"low":2143,"close":2144,"change":2145,"percent_change":1032,"volume":1345,"transactions":9,"vwap":2144},"2025-06-03",28.868,28.961,0.121,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1646,"percent_change":421,"volume":1712,"transactions":9,"vwap":2151},"2025-06-02",28.81,28.87,28.73,28.84,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":673,"volume":791,"transactions":9,"vwap":2155},"2025-05-30",28.745,28.796,28.64,0.029,{"date":2159,"open":2160,"high":2148,"low":2161,"close":2162,"change":1993,"percent_change":448,"volume":1345,"transactions":9,"vwap":2162},"2025-05-29",28.748,28.72,28.767,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":1535,"volume":824,"transactions":9,"vwap":2167},"2025-05-28",28.799,28.82,28.715,-0.095,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2148,"change":1412,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2148},"2025-05-27",28.71,28.83,28.695,0.98,12800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1717,"volume":1399,"transactions":9,"vwap":2181},"2025-05-23",28.55,28.67,28.43,28.53,-0.067,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":16,"volume":854,"transactions":9,"vwap":2187},"2025-05-22",28.59,28.74,28.597,-0.009,{"date":2190,"open":2191,"high":2148,"low":2192,"close":2193,"change":2194,"percent_change":75,"volume":2195,"transactions":9,"vwap":2193},"2025-05-21",28.79,28.54,28.606,-0.229,9500,{"date":2197,"open":2166,"high":2198,"low":2199,"close":2200,"change":1945,"percent_change":32,"volume":1779,"transactions":9,"vwap":2200},"2025-05-20",28.89,28.77,28.835,{"date":2202,"open":2203,"high":2075,"low":2203,"close":2204,"change":2205,"percent_change":194,"volume":1752,"transactions":9,"vwap":2204},"2025-05-19",28.76,28.898,0.059,{"date":2207,"open":2186,"high":2074,"low":2208,"close":2209,"change":2210,"percent_change":1252,"volume":2211,"transactions":9,"vwap":2209},"2025-05-16",28.49,28.839,0.079,7900,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2203,"change":1993,"percent_change":448,"volume":2216,"transactions":9,"vwap":2203},"2025-05-15",28.61,28.78,14000,{"date":2218,"open":2156,"high":2219,"low":2156,"close":2220,"change":2221,"percent_change":801,"volume":1364,"transactions":9,"vwap":2220},"2025-05-14",28.75,28.708,0.014,{"date":2223,"open":2224,"high":2203,"low":2224,"close":2225,"change":623,"percent_change":204,"volume":1599,"transactions":9,"vwap":2225},"2025-05-13",28.63,28.694,{"date":2227,"open":2181,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":974,"transactions":9,"vwap":2230},"2025-05-12",28.6,28.42,28.564,0.427,1.52,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":258,"percent_change":496,"volume":1221,"transactions":9,"vwap":2238},"2025-05-09",28.21,28.22,28.1,28.137,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":1344,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-08",28.2,28.259,28.127,0.4,5000,{"date":2247,"open":2248,"high":2237,"low":2249,"close":2248,"change":1336,"percent_change":421,"volume":1194,"transactions":9,"vwap":2248},"2025-05-07",28.014999,27.87,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":397,"percent_change":110,"volume":830,"transactions":9,"vwap":2255},"2025-05-06",27.99,28.030001,27.95,27.974,{"date":2257,"open":2258,"high":2241,"low":2259,"close":2259,"change":2260,"percent_change":470,"volume":1360,"transactions":9,"vwap":2259},"2025-05-05",28.099001,28.063999,-0.086,{"date":2262,"open":2263,"high":2241,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":727,"transactions":9,"vwap":2265},"2025-05-02",28.14,28.08,28.15,0.207,0.74,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":1959,"percent_change":1093,"volume":1367,"transactions":9,"vwap":2272},"2025-05-01",27.98,28.049999,27.943,{"date":2274,"open":171,"high":2275,"low":171,"close":2275,"change":1468,"percent_change":486,"volume":1367,"transactions":9,"vwap":2275},"2025-04-30",27.846,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":1476,"percent_change":185,"volume":821,"transactions":9,"vwap":2279},"2025-04-29",27.78,27.83,27.75,{"date":2282,"open":2278,"high":2278,"low":2283,"close":2284,"change":726,"percent_change":623,"volume":883,"transactions":9,"vwap":2284},"2025-04-28",27.627,27.768,{"date":175,"open":2286,"high":2280,"low":2286,"close":2287,"change":966,"percent_change":1189,"volume":1573,"transactions":9,"vwap":2287},27.61,27.733]