[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXO":3,"homepage-market-summary":26,"stock-historical-SIXO":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SIXO","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 Apr\u002FOct ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.9,36.87,36.94,36.84,36.97,-0.07,-0.19,59963,36.99,33.563,97472.96150558333,97.4,1256,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},31.11,85359,31156086.299407,17.57,"2025-04-25",[179,182,190,200,210,220,229,237,245,255,263,273,280,288,296,305,313,319,325,333,343,351,356,360,368,376,385,391,398,405,412,420,428,435,443,451,459,465,472,480,487,493,501,509,518,526,534,543,551,561,569,577,585,593,601,608,613,620,627,635,643,649,657,663,666,672,677,685,692,696,703,712,719,727,732,738,744,752,754,759,763,771,778,783,786,792,798,802,806,811,816,822,826,831,834,840,845,851,854,858,865,869,874,879,882,887,894,900,908,913,918,926,933,937,944,952,960,964,970,975,980,987,994,1003,1009,1015,1021,1030,1036,1040,1047,1053,1060,1065,1070,1078,1086,1093,1101,1107,1113,1119,1126,1133,1141,1147,1154,1160,1168,1176,1183,1187,1193,1198,1201,1208,1215,1219,1225,1232,1239,1244,1250,1254,1258,1261,1266,1270,1275,1282,1288,1291,1295,1300,1304,1308,1314,1317,1321,1326,1330,1337,1341,1345,1351,1356,1359,1363,1368,1373,1375,1381,1387,1391,1395,1399,1403,1406,1412,1416,1422,1430,1437,1444,1450,1456,1459,1465,1470,1476,1482,1488,1490,1494,1496,1501,1506,1513,1519,1525,1531,1537,1542,1549,1553,1558,1563,1571,1576,1580,1585,1592,1597,1603,1610,1618,1623,1627,1632,1637,1639,1643,1650,1656,1662,1668,1672,1677,1686,1691,1696,1700,1704,1709,1712,1718,1723,1727,1733,1737,1743,1749,1753,1757,1761,1764,1768,1772,1776,1779,1781,1785,1787,1790,1792,1796,1800,1806,1808,1810,1814,1818,1820,1825,1828,1833,1837,1841,1844,1847,1852,1855,1860,1867,1874,1880,1888,1892,1900,1905,1907,1910,1913,1918,1920,1924,1928,1934,1938,1945,1951,1954,1961,1968,1973,1979,1986,1990,1996,2000,2006,2011,2018,2024,2030,2036,2041,2049,2053,2057,2065,2071,2078,2086,2093,2099,2105,2108,2112,2118,2124,2131,2137,2143,2150,2156,2161,2167,2171,2176,2180,2186,2190,2194,2200,2205,2211,2216,2223,2229,2237,2242,2248,2253,2259],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},450,36.8996,{"date":183,"open":184,"high":21,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",36.9393,0.1336,0.36,2218.8781,38,36.9634,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",36.71,36.8862,36.8364,0.0664,0.18,19186.8781,92,36.8404,{"date":201,"open":202,"high":203,"low":192,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",36.7999,36.8,36.77,0.15,0.41,12386.8781,70,36.7559,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",36.65,36.5,36.62,-0.01,-0.03,24263.8781,187,36.5846,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",36.56,36.63,0.06,0.16,11029.8781,120,36.5937,{"date":230,"open":222,"high":231,"low":222,"close":232,"change":233,"percent_change":141,"volume":234,"transactions":235,"vwap":236},"2026-09-29",36.61,36.57,-0.0057,5007.5921,52,36.5749,{"date":238,"open":232,"high":231,"low":232,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",36.5757,0.0007,0,1411.7721,39,36.5913,{"date":246,"open":247,"high":248,"low":232,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",36.5705,36.6,36.575,0.01,0.03,2100.5189,44,36.5796,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":251,"volume":260,"transactions":261,"vwap":262},"2026-09-24",36.5999,36.565,0.0093,1012.2471,36,36.5699,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":216,"volume":270,"transactions":271,"vwap":272},"2026-09-23",36.55,36.59,36.54,36.5557,-0.0093,9649.6921,91,36.5548,{"date":274,"open":267,"high":232,"low":267,"close":258,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",-0.015,-0.04,3329.6921,37,36.5598,{"date":281,"open":222,"high":282,"low":265,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",36.58,0.035,0.1,1115.0921,31,36.5622,{"date":289,"open":265,"high":265,"low":290,"close":291,"change":292,"percent_change":250,"volume":293,"transactions":294,"vwap":295},"2026-09-18",36.53,36.545,0.0053,4668.6921,32,36.5459,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":225,"volume":302,"transactions":303,"vwap":304},"2026-09-17",36.5596,36.51,36.5397,0.0597,5309.8921,56,36.5257,{"date":306,"open":307,"high":290,"low":308,"close":308,"change":141,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",36.505,36.48,-0.05,12800.6921,86,36.5017,{"date":314,"open":213,"high":315,"low":213,"close":213,"change":316,"percent_change":215,"volume":317,"transactions":253,"vwap":318},"2026-09-15",36.5149,-0.0048,4218.6921,36.5053,{"date":320,"open":307,"high":307,"low":321,"close":321,"change":322,"percent_change":-6,"volume":323,"transactions":294,"vwap":324},"2026-09-14",36.5048,-0.0002,333.0921,36.4972,{"date":326,"open":307,"high":307,"low":327,"close":307,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",36.49,0.0402,0.11,4096.3921,40,36.5001,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":250,"volume":340,"transactions":341,"vwap":342},"2026-09-10",36.465,36.47,36.4501,36.4648,0.0048,2350.416694,35,36.4646,{"date":344,"open":345,"high":346,"low":345,"close":345,"change":347,"percent_change":18,"volume":348,"transactions":349,"vwap":350},"2026-09-09",36.46,36.4949,-0.025,3401.6921,33,36.4652,{"date":352,"open":308,"high":353,"low":308,"close":353,"change":241,"percent_change":241,"volume":354,"transactions":286,"vwap":355},"2026-09-08",36.485,829.6921,36.4814,{"date":357,"open":327,"high":327,"low":336,"close":353,"change":250,"percent_change":251,"volume":358,"transactions":243,"vwap":359},"2026-09-04",8938.6921,36.4867,{"date":361,"open":345,"high":307,"low":362,"close":363,"change":251,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",36.45,36.475,0.08,10102.9241,83,36.4548,{"date":369,"open":370,"high":362,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":278,"vwap":375},"2026-09-02",36.44,36.445,0.0341,0.09,1552.1921,36.4429,{"date":377,"open":378,"high":370,"low":379,"close":380,"change":381,"percent_change":309,"volume":382,"transactions":383,"vwap":384},"2026-09-01",36.42,36.38,36.4109,-0.0199,98027.6921,413,36.4061,{"date":386,"open":345,"high":345,"low":387,"close":387,"change":388,"percent_change":241,"volume":389,"transactions":341,"vwap":390},"2026-08-31",36.4308,0.0008,761.4421,36.4369,{"date":392,"open":362,"high":362,"low":378,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":261,"vwap":397},"2026-08-28",36.43,0.015,0.04,4354.8641,36.4271,{"date":399,"open":379,"high":400,"low":379,"close":401,"change":251,"percent_change":364,"volume":402,"transactions":403,"vwap":404},"2026-08-27",36.4299,36.415,9656.4421,64,36.4058,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":275,"percent_change":276,"volume":410,"transactions":243,"vwap":411},"2026-08-26",36.4,36.37,36.385,19848.4421,36.3789,{"date":413,"open":414,"high":407,"low":414,"close":407,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",36.36,0.05,0.14,3143.3177,42,36.3677,{"date":421,"open":422,"high":379,"low":423,"close":424,"change":241,"percent_change":241,"volume":425,"transactions":426,"vwap":427},"2026-08-24",36.3796,36.34,36.35,4173.4421,28,36.3621,{"date":429,"open":423,"high":430,"low":423,"close":424,"change":68,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",36.365,0.19,20071.8421,66,36.349,{"date":436,"open":437,"high":424,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":349,"vwap":442},"2026-08-20",36.3305,36.28,-0.06,-0.17,2470.4421,36.332,{"date":444,"open":445,"high":408,"low":423,"close":423,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",36.355,0.0055,0.02,6224.4421,48,36.3611,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":141,"volume":457,"transactions":243,"vwap":458},"2026-08-18",36.32,36.335,36.3345,-0.0055,3396.4421,36.3274,{"date":460,"open":461,"high":461,"low":423,"close":423,"change":462,"percent_change":309,"volume":463,"transactions":286,"vwap":464},"2026-08-17",36.375,-0.0195,3466.4421,36.3467,{"date":466,"open":379,"high":379,"low":445,"close":467,"change":468,"percent_change":395,"volume":469,"transactions":470,"vwap":471},"2026-08-14",36.3595,0.0148,1983.4421,23,36.3706,{"date":473,"open":474,"high":414,"low":475,"close":476,"change":477,"percent_change":68,"volume":478,"transactions":243,"vwap":479},"2026-08-13",36.345,36.33,36.3447,0.0247,3053.4421,36.3415,{"date":481,"open":482,"high":475,"low":482,"close":453,"change":483,"percent_change":395,"volume":484,"transactions":485,"vwap":486},"2026-08-12",36.31,0.0155,1120.4421,29,36.3224,{"date":488,"open":438,"high":453,"low":438,"close":489,"change":322,"percent_change":-6,"volume":490,"transactions":491,"vwap":492},"2026-08-11",36.3045,8012.4421,47,36.3046,{"date":494,"open":495,"high":453,"low":496,"close":497,"change":250,"percent_change":251,"volume":498,"transactions":499,"vwap":500},"2026-08-10",36.3027,36.29,36.3047,9111.4421,46,36.3051,{"date":502,"open":496,"high":503,"low":438,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":294,"vwap":508},"2026-08-07",36.295,36.2947,0.0447,0.12,2171.977633,36.2822,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":141,"volume":515,"transactions":516,"vwap":517},"2026-08-06",36.2,36.26,36.25,-0.0089,6467.4421,57,36.2473,{"date":519,"open":520,"high":438,"low":521,"close":522,"change":523,"percent_change":250,"volume":524,"transactions":349,"vwap":525},"2026-08-05",36.24,36.23,36.2589,0.0046,2501.4421,36.2621,{"date":527,"open":520,"high":512,"low":528,"close":529,"change":530,"percent_change":205,"volume":531,"transactions":532,"vwap":533},"2026-08-04",36.22,36.2543,0.0547,15123.2311,41,36.2311,{"date":535,"open":536,"high":511,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":516,"vwap":542},"2026-08-03",36.1999,36.171,36.1996,0.0605,0.17,10865.17199,36.1909,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":418,"vwap":550},"2026-07-31",36.01,36.1391,0.1191,0.33,38358.58229,36.0989,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":186,"volume":558,"transactions":559,"vwap":560},"2026-07-30",35.99,36.04,35.9801,36.02,0.1289,12841.0277,129,36.0052,{"date":562,"open":563,"high":556,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":499,"vwap":568},"2026-07-29",35.93,35.8911,-0.1289,-0.36,115068.0277,35.9599,{"date":570,"open":571,"high":572,"low":571,"close":556,"change":573,"percent_change":506,"volume":574,"transactions":575,"vwap":576},"2026-07-28",35.96,36.021,0.0448,3091.0277,26,36.0124,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":477,"percent_change":68,"volume":582,"transactions":583,"vwap":584},"2026-07-27",36.025,35.931,35.9752,5130.0277,58,35.9729,{"date":586,"open":261,"high":587,"low":588,"close":589,"change":590,"percent_change":373,"volume":591,"transactions":261,"vwap":592},"2026-07-24",36.005,35.94,35.9505,0.0307,3436.9808,35.975,{"date":594,"open":580,"high":580,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":349,"vwap":600},"2026-07-23",35.89,35.9198,-0.1052,-0.29,2239.0277,35.9147,{"date":602,"open":603,"high":604,"low":605,"close":579,"change":241,"percent_change":241,"volume":606,"transactions":294,"vwap":607},"2026-07-22",36.03,36.05,36.0154,3747.5277,36.0292,{"date":609,"open":610,"high":603,"low":610,"close":579,"change":224,"percent_change":540,"volume":611,"transactions":294,"vwap":612},"2026-07-21",35.9835,3292.0277,36.0163,{"date":614,"open":579,"high":579,"low":615,"close":615,"change":616,"percent_change":68,"volume":617,"transactions":618,"vwap":619},"2026-07-20",35.965,0.025,2043.0277,25,35.9766,{"date":621,"open":553,"high":553,"low":622,"close":588,"change":623,"percent_change":34,"volume":624,"transactions":625,"vwap":626},"2026-07-17",35.9301,-0.0797,2901.5277,95,35.9626,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":18,"volume":633,"transactions":286,"vwap":634},"2026-07-16",36.0386,35.98,36.0197,-0.0251,2686.7,36.0214,{"date":636,"open":261,"high":637,"low":261,"close":638,"change":639,"percent_change":68,"volume":640,"transactions":641,"vwap":642},"2026-07-15",36.06,36.0448,0.0248,9748,62,36.0299,{"date":644,"open":645,"high":603,"low":553,"close":556,"change":646,"percent_change":506,"volume":647,"transactions":271,"vwap":648},"2026-07-14",36.006,0.0425,6975,36.0094,{"date":650,"open":261,"high":545,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-13",35.9775,-0.0525,-0.15,1443,18,36.0033,{"date":658,"open":630,"high":659,"low":660,"close":659,"change":661,"percent_change":196,"volume":662,"transactions":9,"vwap":659},"2026-07-10",36.029999,35.97,0.065,1900,{"date":664,"open":553,"high":553,"low":563,"close":615,"change":415,"percent_change":416,"volume":665,"transactions":9,"vwap":615},"2026-07-09",2500,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":241,"percent_change":241,"volume":671,"transactions":9,"vwap":670},"2026-07-08",35.92,35.84,35.915,16900,{"date":673,"open":668,"high":571,"low":674,"close":670,"change":216,"percent_change":675,"volume":676,"transactions":9,"vwap":670},"2026-07-07",35.9,-0.08,14500,{"date":678,"open":588,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",35.95,35.91,35.945,0.071,0.2,17100,{"date":686,"open":687,"high":674,"low":688,"close":689,"change":690,"percent_change":141,"volume":691,"transactions":9,"vwap":689},"2026-07-02",35.88,35.83,35.874,-0.006,172300,{"date":693,"open":687,"high":674,"low":694,"close":687,"change":250,"percent_change":251,"volume":695,"transactions":9,"vwap":687},"2026-07-01",35.85,7900,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-30",35.79,35.87,0.075,0.21,2300,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-29",35.77,35.799,35.71,35.795,0.195,0.55,6500,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":158,"volume":718,"transactions":9,"vwap":716},"2026-06-26",35.63,35.708,35.6,-0.089,10100,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":329,"volume":726,"transactions":9,"vwap":724},"2026-06-25",35.7,35.72,35.652,35.689,0.039,38600,{"date":728,"open":729,"high":722,"low":729,"close":730,"change":141,"percent_change":439,"volume":731,"transactions":9,"vwap":730},"2026-06-24",35.57,35.65,10700,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":117,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-23",35.69,35.67,-0.34,5200,{"date":739,"open":740,"high":740,"low":741,"close":698,"change":742,"percent_change":447,"volume":743,"transactions":9,"vwap":698},"2026-06-22",35.82,35.75,0.008,6900,{"date":745,"open":746,"high":698,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-18",35.78,35.74,35.782,0.092,0.26,6600,{"date":753,"open":705,"high":705,"low":735,"close":734,"change":675,"percent_change":34,"volume":662,"transactions":9,"vwap":734},"2026-06-17",{"date":755,"open":756,"high":757,"low":705,"close":705,"change":215,"percent_change":216,"volume":758,"transactions":9,"vwap":705},"2026-06-16",35.8,35.818,9800,{"date":760,"open":746,"high":756,"low":746,"close":746,"change":761,"percent_change":548,"volume":762,"transactions":9,"vwap":746},"2026-06-15",0.116,9400,{"date":764,"open":765,"high":735,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-12",35.64,35.611,35.664,0.084,0.24,2100,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":205,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-11",35.48,35.58,35.45,0.42,8800,{"date":779,"open":729,"high":780,"low":781,"close":781,"change":440,"percent_change":102,"volume":782,"transactions":9,"vwap":781},"2026-06-10",35.59,35.43,3100,{"date":784,"open":730,"high":730,"low":785,"close":716,"change":215,"percent_change":216,"volume":751,"transactions":9,"vwap":716},"2026-06-09",35.41,{"date":787,"open":788,"high":765,"low":789,"close":789,"change":790,"percent_change":329,"volume":791,"transactions":9,"vwap":789},"2026-06-08",35.625,35.61,0.038,2600,{"date":793,"open":734,"high":734,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",35.572,-0.158,-0.44,2800,{"date":799,"open":721,"high":800,"low":721,"close":800,"change":395,"percent_change":329,"volume":801,"transactions":9,"vwap":800},"2026-06-04",35.73,2000,{"date":803,"open":721,"high":707,"low":734,"close":734,"change":309,"percent_change":804,"volume":805,"transactions":9,"vwap":734},"2026-06-03",-0.14,3800,{"date":807,"open":808,"high":747,"low":722,"close":747,"change":809,"percent_change":250,"volume":810,"transactions":9,"vwap":747},"2026-06-02",35.735,0.005,900,{"date":812,"open":813,"high":808,"low":707,"close":808,"change":814,"percent_change":251,"volume":815,"transactions":9,"vwap":808},"2026-06-01",35.717,0.009,4600,{"date":817,"open":722,"high":808,"low":707,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-29",35.726,0.046,0.13,33500,{"date":823,"open":735,"high":721,"low":735,"close":824,"change":395,"percent_change":329,"volume":825,"transactions":9,"vwap":824},"2026-05-28",35.68,4700,{"date":827,"open":714,"high":828,"low":829,"close":765,"change":447,"percent_change":224,"volume":830,"transactions":9,"vwap":765},"2026-05-27",35.645,35.62,54800,{"date":832,"open":714,"high":714,"low":789,"close":829,"change":224,"percent_change":540,"volume":833,"transactions":9,"vwap":829},"2026-05-26",5300,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":241,"percent_change":241,"volume":839,"transactions":9,"vwap":838},"2026-05-22",35.585,35.613,35.56,7500,{"date":841,"open":842,"high":838,"low":843,"close":838,"change":224,"percent_change":540,"volume":844,"transactions":9,"vwap":838},"2026-05-21",35.5,35.47,11500,{"date":846,"open":847,"high":848,"low":775,"close":842,"change":373,"percent_change":849,"volume":850,"transactions":9,"vwap":842},"2026-05-20",35.46,35.52,0.25,6100,{"date":852,"open":785,"high":775,"low":785,"close":785,"change":309,"percent_change":804,"volume":853,"transactions":9,"vwap":785},"2026-05-19",3300,{"date":855,"open":847,"high":773,"low":856,"close":847,"change":447,"percent_change":224,"volume":857,"transactions":9,"vwap":847},"2026-05-18",35.44,12100,{"date":859,"open":860,"high":861,"low":856,"close":856,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-05-15",35.457,35.488,-0.1,-0.28,44700,{"date":866,"open":843,"high":867,"low":843,"close":867,"change":700,"percent_change":701,"volume":868,"transactions":9,"vwap":867},"2026-05-14",35.54,562400,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":283,"percent_change":284,"volume":737,"transactions":9,"vwap":872},"2026-05-13",35.42,35.465,35.415,{"date":875,"open":876,"high":781,"low":877,"close":781,"change":241,"percent_change":241,"volume":878,"transactions":9,"vwap":781},"2026-05-12",35.39,35.37,4200,{"date":880,"open":856,"high":881,"low":871,"close":781,"change":250,"percent_change":251,"volume":850,"transactions":9,"vwap":781},"2026-05-11",35.445,{"date":883,"open":884,"high":775,"low":884,"close":871,"change":885,"percent_change":225,"volume":886,"transactions":9,"vwap":871},"2026-05-08",35.4,0.058,26500,{"date":888,"open":889,"high":884,"low":890,"close":891,"change":892,"percent_change":439,"volume":893,"transactions":9,"vwap":891},"2026-05-07",35.38,35.33,35.362,-0.023,19700,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":329,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-06",35.34,35.385,0.31,9100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":820,"volume":907,"transactions":9,"vwap":905},"2026-05-05",35.265,35.3,35.26,35.275,0.045,38500,{"date":909,"open":904,"high":904,"low":910,"close":911,"change":215,"percent_change":216,"volume":912,"transactions":9,"vwap":911},"2026-05-04",35.18,35.23,4371200,{"date":914,"open":915,"high":916,"low":911,"close":915,"change":394,"percent_change":395,"volume":917,"transactions":9,"vwap":915},"2026-05-01",35.24,35.29,18100,{"date":919,"open":920,"high":911,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-30",35.11,35.105,35.225,0.135,0.38,3350700,{"date":927,"open":921,"high":928,"low":929,"close":930,"change":276,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-29",35.13,35.080002,35.09,-0.11,29700,{"date":934,"open":929,"high":928,"low":935,"close":928,"change":439,"percent_change":440,"volume":936,"transactions":9,"vwap":928},"2026-04-28",35.060001,19300,{"date":938,"open":939,"high":940,"low":921,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-27",35.12,35.19,0.077,0.22,24400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":849,"volume":951,"transactions":9,"vwap":949},"2026-04-24",35.064999,35.175,35.049999,35.113,0.089,23100,{"date":953,"open":935,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-23",35.099998,34.95,35.023998,-0.056,-0.16,28800,{"date":961,"open":962,"high":929,"low":962,"close":929,"change":329,"percent_change":898,"volume":963,"transactions":9,"vwap":929},"2026-04-22",35.02,27700,{"date":965,"open":935,"high":966,"low":955,"close":967,"change":18,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-21",35.07,34.97,-0.2,20600,{"date":971,"open":972,"high":935,"low":973,"close":972,"change":276,"percent_change":931,"volume":974,"transactions":9,"vwap":972},"2026-04-20",35.040001,35.0099983,24000,{"date":976,"open":977,"high":954,"low":962,"close":929,"change":923,"percent_change":978,"volume":979,"transactions":9,"vwap":929},"2026-04-17",35.025002,0.39,31500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":394,"percent_change":395,"volume":986,"transactions":9,"vwap":985},"2026-04-16",34.89,34.96,34.88,34.945,23800,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-15",34.85,34.93,0.097,0.28,47000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-14",34.77,34.86,34.75,34.833,0.103,0.3,20300,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":225,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-13",34.49,34.73,0.46,25000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":141,"percent_change":439,"volume":1014,"transactions":9,"vwap":1013},"2026-04-10",34.62,34.53,34.57,18200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":506,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-09",34.42,34.59,0.35,17200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-08",34.44,34.48,34.362,34.47,0.43,1.26,59500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":241,"percent_change":241,"volume":1035,"transactions":9,"vwap":1033},"2026-04-07",33.92,34.040001,33.83,25400,{"date":1037,"open":1038,"high":1033,"low":1038,"close":1033,"change":224,"percent_change":196,"volume":1039,"transactions":9,"vwap":1033},"2026-04-06",33.96,30700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":373,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-02",33.695,33.98,33.65,0.27,68300,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":329,"percent_change":548,"volume":1052,"transactions":9,"vwap":1051},"2026-04-01",33.84,34.029999,33.89,191000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":250,"percent_change":251,"volume":1059,"transactions":9,"vwap":1058},"2026-03-31",33.8,33.82,33.75,33.78,777300,{"date":1061,"open":1055,"high":1055,"low":1062,"close":1063,"change":809,"percent_change":250,"volume":1064,"transactions":9,"vwap":1063},"2026-03-30",33.76,33.77,15800,{"date":1066,"open":1062,"high":1055,"low":1057,"close":1067,"change":1068,"percent_change":1069,"volume":1014,"transactions":9,"vwap":1067},"2026-03-27",33.765,-0.032,-0.09,{"date":1071,"open":1072,"high":1032,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-26",33.917,33.79,33.797,-0.147,-0.43,37100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":284,"volume":1085,"transactions":9,"vwap":1083},"2026-03-25",34.025002,34.049999,33.94,33.944,0.034,14100,{"date":1087,"open":1088,"high":1089,"low":1051,"close":1090,"change":1091,"percent_change":958,"volume":1092,"transactions":9,"vwap":1090},"2026-03-24",33.955,33.97,33.91,-0.055,28700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1077,"transactions":9,"vwap":1098},"2026-03-23",34.060001,34.07,33.95,33.965,0.125,0.37,{"date":1102,"open":1103,"high":1103,"low":1056,"close":1049,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1049},"2026-03-20",33.99,-0.18,-0.53,27100,{"date":1108,"open":1050,"high":1109,"low":1038,"close":1110,"change":1069,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-19",34.080002,34.02,-0.26,43700,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":163,"volume":1118,"transactions":9,"vwap":1116},"2026-03-18",34.285,34.11,-0.238,23000,{"date":1120,"open":1017,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":215,"volume":1125,"transactions":9,"vwap":1123},"2026-03-17",34.45,34.34,34.348,-0.002,17600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":416,"percent_change":206,"volume":1132,"transactions":9,"vwap":1131},"2026-03-16",34.378,34.46,34.291,34.35,20400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-13",34.43,34.19,34.21,-0.13,-0.38,34500,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1122,"change":1145,"percent_change":1146,"volume":951,"transactions":9,"vwap":1122},"2026-03-12",34.5,34.339,-0.294,-0.85,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":19,"volume":1153,"transactions":9,"vwap":1151},"2026-03-11",34.69,34.555,34.634,-0.066,19200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":275,"percent_change":276,"volume":936,"transactions":9,"vwap":1159},"2026-03-10",34.66,34.83,34.612,34.7,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":776,"volume":1167,"transactions":9,"vwap":1165},"2026-03-09",34.38,34.76,34.25,34.715,0.145,36900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1013,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1013},"2026-03-06",34.56,34.657,34.507,-0.255,-0.73,26700,{"date":1177,"open":1178,"high":983,"low":1179,"close":1180,"change":1181,"percent_change":97,"volume":1182,"transactions":9,"vwap":1180},"2026-03-05",34.82,34.68,34.825,-0.105,742600,{"date":1184,"open":1185,"high":973,"low":1185,"close":990,"change":205,"percent_change":1027,"volume":1186,"transactions":9,"vwap":990},"2026-03-04",34.8,48500,{"date":1188,"open":1189,"high":989,"low":1005,"close":1190,"change":1117,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-03",34.64,34.78,-0.68,36600,{"date":1194,"open":1195,"high":929,"low":1195,"close":1196,"change":885,"percent_change":540,"volume":1197,"transactions":9,"vwap":1196},"2026-03-02",34.765,35.018002,20900,{"date":1199,"open":989,"high":983,"low":989,"close":983,"change":117,"percent_change":736,"volume":1200,"transactions":9,"vwap":983},"2026-02-27",75400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":929,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":929},"2026-02-26",35.22,34.935,-0.108,-0.31,41200,{"date":1209,"open":930,"high":1210,"low":929,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-25",35.2,35.188,0.158,0.45,126900,{"date":1216,"open":1178,"high":1217,"low":1178,"close":1217,"change":431,"percent_change":710,"volume":1218,"transactions":9,"vwap":1217},"2026-02-24",35.029999,18600,{"date":1220,"open":935,"high":966,"low":1221,"close":1222,"change":42,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-23",34.793,34.84,-0.6,53200,{"date":1226,"open":1227,"high":929,"low":1228,"close":948,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":948},"2026-02-20",34.94,34.92,0.167,0.48,134800,{"date":1233,"open":997,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":34,"volume":1238,"transactions":9,"vwap":1236},"2026-02-19",34.9,34.835,34.883,-0.077,34700,{"date":1240,"open":1234,"high":972,"low":1241,"close":983,"change":416,"percent_change":1242,"volume":1243,"transactions":9,"vwap":983},"2026-02-18",34.87,0.4,22400,{"date":1245,"open":1246,"high":982,"low":1247,"close":1178,"change":1248,"percent_change":373,"volume":1249,"transactions":9,"vwap":1178},"2026-02-17",34.781,34.65,0.031,35500,{"date":1251,"open":1190,"high":990,"low":998,"close":1252,"change":725,"percent_change":329,"volume":1253,"transactions":9,"vwap":1252},"2026-02-13",34.789,47600,{"date":1255,"open":910,"high":940,"low":998,"close":998,"change":736,"percent_change":1256,"volume":1257,"transactions":9,"vwap":998},"2026-02-12",-0.97,47100,{"date":1259,"open":940,"high":940,"low":1217,"close":930,"change":250,"percent_change":251,"volume":1260,"transactions":9,"vwap":930},"2026-02-11",34400,{"date":1262,"open":1263,"high":1264,"low":929,"close":929,"change":1069,"percent_change":1111,"volume":1265,"transactions":9,"vwap":929},"2026-02-10",35.15,35.195,37500,{"date":1267,"open":962,"high":940,"low":962,"close":1268,"change":820,"percent_change":1100,"volume":1269,"transactions":9,"vwap":1268},"2026-02-09",35.17,88300,{"date":1271,"open":1272,"high":966,"low":1272,"close":972,"change":1100,"percent_change":1273,"volume":1274,"transactions":9,"vwap":972},"2026-02-06",34.79,1.07,40300,{"date":1276,"open":1190,"high":1190,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-05",34.6,34.67,-0.249,-0.71,20800,{"date":1283,"open":341,"high":973,"low":1190,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-04",34.919,-0.081,-0.23,24300,{"date":1289,"open":940,"high":940,"low":1157,"close":341,"change":34,"percent_change":1290,"volume":969,"transactions":9,"vwap":341},"2026-02-03",-0.62,{"date":1292,"open":962,"high":1203,"low":962,"close":1203,"change":1293,"percent_change":1294,"volume":684,"transactions":9,"vwap":1203},"2026-02-02",0.185,0.53,{"date":1296,"open":962,"high":929,"low":1227,"close":1297,"change":1298,"percent_change":19,"volume":1299,"transactions":9,"vwap":1297},"2026-01-30",35.035,-0.065,50300,{"date":1301,"open":1302,"high":954,"low":1241,"close":954,"change":309,"percent_change":804,"volume":1303,"transactions":9,"vwap":954},"2026-01-29",34.98,45800,{"date":1305,"open":940,"high":940,"low":1306,"close":1263,"change":616,"percent_change":68,"volume":1307,"transactions":9,"vwap":1263},"2026-01-28",35.091,54100,{"date":1309,"open":929,"high":1310,"low":929,"close":1311,"change":1312,"percent_change":769,"volume":1313,"transactions":9,"vwap":1311},"2026-01-27",35.149,35.125,0.085,24900,{"date":1315,"open":983,"high":929,"low":983,"close":972,"change":68,"percent_change":683,"volume":1316,"transactions":9,"vwap":972},"2026-01-26",19400,{"date":1318,"open":1319,"high":973,"low":1319,"close":967,"change":616,"percent_change":68,"volume":1320,"transactions":9,"vwap":967},"2026-01-23",34.91,26200,{"date":1322,"open":1323,"high":973,"low":1234,"close":985,"change":329,"percent_change":1324,"volume":1325,"transactions":9,"vwap":985},"2026-01-22",34.986,0.32,57100,{"date":1327,"open":996,"high":990,"low":1247,"close":1235,"change":1328,"percent_change":1329,"volume":1106,"transactions":9,"vwap":1235},"2026-01-21",0.235,0.68,{"date":1331,"open":1332,"high":1333,"low":1277,"close":1277,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1277},"2026-01-20",34.71,34.81,-0.415,-1.19,12400,{"date":1338,"open":929,"high":929,"low":967,"close":1339,"change":250,"percent_change":251,"volume":1340,"transactions":9,"vwap":1339},"2026-01-16",35.014999,29900,{"date":1342,"open":972,"high":930,"low":983,"close":1343,"change":1312,"percent_change":769,"volume":1344,"transactions":9,"vwap":1343},"2026-01-15",35.0050011,41600,{"date":1346,"open":1347,"high":1343,"low":1178,"close":1228,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1228},"2026-01-14",34.995,-0.093,-0.27,34600,{"date":1352,"open":948,"high":948,"low":983,"close":1353,"change":1354,"percent_change":675,"volume":1355,"transactions":9,"vwap":1353},"2026-01-13",35.013,-0.027,28400,{"date":1357,"open":1358,"high":929,"low":1358,"close":972,"change":309,"percent_change":804,"volume":893,"transactions":9,"vwap":972},"2026-01-12",34.99,{"date":1360,"open":1319,"high":930,"low":1319,"close":930,"change":540,"percent_change":1361,"volume":1362,"transactions":9,"vwap":930},"2026-01-09",0.49,30000,{"date":1364,"open":1365,"high":983,"low":989,"close":1228,"change":1366,"percent_change":68,"volume":1367,"transactions":9,"vwap":1228},"2026-01-08",34.894,0.026,34200,{"date":1369,"open":1204,"high":1302,"low":1370,"close":1365,"change":1371,"percent_change":158,"volume":1372,"transactions":9,"vwap":1365},"2026-01-07",34.884,-0.086,36000,{"date":1374,"open":990,"high":1343,"low":989,"close":1302,"change":205,"percent_change":1027,"volume":864,"transactions":9,"vwap":1302},"2026-01-06",{"date":1376,"open":1178,"high":1377,"low":1378,"close":1157,"change":1379,"percent_change":1045,"volume":1380,"transactions":9,"vwap":1157},"2026-01-05",34.899,34.801,0.093,171200,{"date":1382,"open":1383,"high":1384,"low":1247,"close":1385,"change":1386,"percent_change":447,"volume":1002,"transactions":9,"vwap":1385},"2026-01-02",34.829,34.857,34.737,0.007,{"date":1388,"open":1333,"high":1178,"low":1389,"close":1006,"change":862,"percent_change":598,"volume":1390,"transactions":9,"vwap":1006},"2025-12-31",34.725,29800,{"date":1392,"open":1393,"high":1241,"low":1333,"close":1157,"change":216,"percent_change":1069,"volume":1394,"transactions":9,"vwap":1157},"2025-12-30",34.834,22200,{"date":1396,"open":1397,"high":984,"low":1272,"close":997,"change":275,"percent_change":276,"volume":1398,"transactions":9,"vwap":997},"2025-12-29",34.855,17500,{"date":1400,"open":984,"high":984,"low":1222,"close":1401,"change":394,"percent_change":395,"volume":1402,"transactions":9,"vwap":1401},"2025-12-26",34.875,16000,{"date":1404,"open":1185,"high":984,"low":1185,"close":997,"change":1405,"percent_change":251,"volume":1402,"transactions":9,"vwap":997},"2025-12-24",0.011,{"date":1407,"open":1163,"high":989,"low":1163,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-23",34.849,0.119,0.34,29100,{"date":1413,"open":1165,"high":1163,"low":1278,"close":1006,"change":1414,"percent_change":924,"volume":1415,"transactions":9,"vwap":1006},"2025-12-22",0.132,19900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1414,"percent_change":924,"volume":1421,"transactions":9,"vwap":1420},"2025-12-19",34.52,34.63,34.598,52000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1027,"volume":1429,"transactions":9,"vwap":1427},"2025-12-18",34.445,34.55,34.4,34.466,0.147,33100,{"date":1431,"open":1024,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-17",34.579,34.319,-0.196,-0.57,28100,{"date":1438,"open":1121,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":309,"volume":1443,"transactions":9,"vwap":1441},"2025-12-16",34.569,34.41,34.515,-0.017,26900,{"date":1445,"open":1026,"high":1446,"low":1026,"close":1447,"change":1448,"percent_change":1069,"volume":1449,"transactions":9,"vwap":1447},"2025-12-15",34.61,34.532,-0.031,24500,{"date":1451,"open":1452,"high":1452,"low":1024,"close":1453,"change":1454,"percent_change":146,"volume":1455,"transactions":9,"vwap":1453},"2025-12-12",34.74,34.563,-0.123,35200,{"date":1457,"open":1017,"high":1006,"low":1017,"close":1458,"change":1366,"percent_change":364,"volume":932,"transactions":9,"vwap":1458},"2025-12-11",34.686,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1156,"change":923,"percent_change":978,"volume":1464,"transactions":9,"vwap":1156},"2025-12-10",34.54,34.688,34.51,28900,{"date":1466,"open":1425,"high":1467,"low":1418,"close":1468,"change":814,"percent_change":251,"volume":1469,"transactions":9,"vwap":1468},"2025-12-09",34.585,34.525,21000,{"date":1471,"open":1472,"high":1189,"low":1143,"close":1473,"change":1474,"percent_change":1104,"volume":1475,"transactions":9,"vwap":1473},"2025-12-08",34.597,34.516,-0.061,17400,{"date":1477,"open":1171,"high":1156,"low":1478,"close":1479,"change":1480,"percent_change":225,"volume":1481,"transactions":9,"vwap":1479},"2025-12-05",34.521,34.577,0.056,20000,{"date":1483,"open":1484,"high":1170,"low":1485,"close":1478,"change":1486,"percent_change":215,"volume":1487,"transactions":9,"vwap":1478},"2025-12-04",34.548,34.461,-0.004,25500,{"date":1489,"open":1426,"high":1170,"low":1426,"close":1468,"change":224,"percent_change":540,"volume":1429,"transactions":9,"vwap":1468},"2025-12-03",{"date":1491,"open":1024,"high":1418,"low":1017,"close":1492,"change":1493,"percent_change":225,"volume":959,"transactions":9,"vwap":1492},"2025-12-02",34.465,0.055,{"date":1495,"open":1440,"high":1005,"low":1426,"close":1440,"change":1474,"percent_change":1104,"volume":986,"transactions":9,"vwap":1440},"2025-12-01",{"date":1497,"open":1135,"high":1024,"low":1135,"close":1498,"change":1499,"percent_change":205,"volume":1500,"transactions":9,"vwap":1498},"2025-11-28",34.471,0.052,10500,{"date":1502,"open":1149,"high":1149,"low":1503,"close":1504,"change":1505,"percent_change":1213,"volume":1443,"transactions":9,"vwap":1504},"2025-11-26",34.33,34.419,0.154,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":225,"percent_change":69,"volume":1512,"transactions":9,"vwap":1511},"2025-11-25",34.26,34.28,34.09,34.265,31200,{"date":1514,"open":1032,"high":1515,"low":1032,"close":1516,"change":1517,"percent_change":84,"volume":1518,"transactions":9,"vwap":1516},"2025-11-24",34.14,34.105,0.308,23700,{"date":1520,"open":1521,"high":1082,"low":1522,"close":1074,"change":1523,"percent_change":69,"volume":1524,"transactions":9,"vwap":1074},"2025-11-21",33.64,33.61,0.159,217900,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":91,"volume":1411,"transactions":9,"vwap":1529},"2025-11-20",34.223,33.6,33.638,-0.261,{"date":1532,"open":1082,"high":1097,"low":1533,"close":1534,"change":1535,"percent_change":416,"volume":1536,"transactions":9,"vwap":1534},"2025-11-19",33.838,33.899,0.048,40200,{"date":1538,"open":1539,"high":1032,"low":1540,"close":1541,"change":717,"percent_change":1111,"volume":1464,"transactions":9,"vwap":1541},"2025-11-18",33.88,33.71,33.851,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1082,"change":19,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1082},"2025-11-17",34.062,34.17,33.885,-0.56,31000,{"date":1550,"open":1082,"high":1551,"low":1082,"close":1552,"change":447,"percent_change":224,"volume":1355,"transactions":9,"vwap":1552},"2025-11-14",34.214,34.13,{"date":1554,"open":1555,"high":1556,"low":1109,"close":1116,"change":1349,"percent_change":77,"volume":1557,"transactions":9,"vwap":1116},"2025-11-13",34.12,34.32,34800,{"date":1559,"open":1560,"high":1426,"low":1503,"close":1162,"change":1561,"percent_change":251,"volume":1562,"transactions":9,"vwap":1162},"2025-11-12",34.395,0.012,23900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":364,"volume":1570,"transactions":9,"vwap":1568},"2025-11-11",34.3,34.39,34.27,34.368,0.028,18500,{"date":1572,"open":1573,"high":1426,"low":1136,"close":1122,"change":769,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1122},"2025-11-10",34.31,0.7,47800,{"date":1577,"open":1578,"high":1579,"low":1049,"close":1579,"change":251,"percent_change":373,"volume":1455,"transactions":9,"vwap":1579},"2025-11-07",34,34.099998,{"date":1581,"open":1509,"high":1509,"low":1050,"close":1096,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1096},"2025-11-06",-0.156,-0.46,71800,{"date":1586,"open":1587,"high":1565,"low":1588,"close":1589,"change":1590,"percent_change":992,"volume":1591,"transactions":9,"vwap":1589},"2025-11-05",34.2,34.199,34.226,0.096,7985600,{"date":1593,"open":1555,"high":1594,"low":1555,"close":1552,"change":42,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1552},"2025-11-04",34.211,-0.61,9900,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1122,"change":1601,"percent_change":820,"volume":1602,"transactions":9,"vwap":1122},"2025-11-03",34.37,34.228,0.044,12200,{"date":1604,"open":1131,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":820,"volume":1609,"transactions":9,"vwap":1607},"2025-10-31",34.36,34.229,34.296,0.043,2400,{"date":1611,"open":1612,"high":1599,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-30",34.29,34.251,34.253,-0.135,-0.39,4000,{"date":1619,"open":1026,"high":1026,"low":1620,"close":1621,"change":1622,"percent_change":439,"volume":1125,"transactions":9,"vwap":1621},"2025-10-29",34.334,34.388,-0.022,{"date":1624,"open":1625,"high":1121,"low":1625,"close":1440,"change":215,"percent_change":216,"volume":1626,"transactions":9,"vwap":1440},"2025-10-28",34.24,14300,{"date":1628,"open":1566,"high":1017,"low":1503,"close":1017,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1017},"2025-10-27",0.186,0.54,31900,{"date":1633,"open":1587,"high":1509,"low":1587,"close":1634,"change":1635,"percent_change":548,"volume":1636,"transactions":9,"vwap":1634},"2025-10-24",34.234,0.114,23300,{"date":1638,"open":1110,"high":1515,"low":1110,"close":1555,"change":506,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1555},"2025-10-23",{"date":1640,"open":1095,"high":1096,"low":1641,"close":1578,"change":1642,"percent_change":34,"volume":671,"transactions":9,"vwap":1578},"2025-10-22",33.869,-0.074,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":250,"volume":878,"transactions":9,"vwap":1648},"2025-10-21",34.055,34.113,34.022999,34.074001,0.004,{"date":1651,"open":1652,"high":1116,"low":1652,"close":1096,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1096},"2025-10-20",34.0099983,0.194,0.57,6300,{"date":1657,"open":1063,"high":1658,"low":1659,"close":1660,"change":1099,"percent_change":1100,"volume":1661,"transactions":9,"vwap":1660},"2025-10-17",33.9,33.733,33.876,19600,{"date":1663,"open":1658,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":97,"volume":1014,"transactions":9,"vwap":1666},"2025-10-16",33.959,33.69,33.751,-0.101,{"date":1669,"open":1073,"high":1082,"low":1670,"close":1671,"change":819,"percent_change":416,"volume":1596,"transactions":9,"vwap":1671},"2025-10-15",33.73,33.852,{"date":1673,"open":1528,"high":1090,"low":1528,"close":1674,"change":1675,"percent_change":804,"volume":1676,"transactions":9,"vwap":1674},"2025-10-14",33.806,-0.049,13000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-13",33.81,33.87,33.778,33.855,0.292,0.87,32400,{"date":1687,"open":1555,"high":1555,"low":22,"close":22,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":22},"2025-10-10",-0.475,-1.4,30600,{"date":1692,"open":1095,"high":1693,"low":1043,"close":1694,"change":1354,"percent_change":675,"volume":1695,"transactions":9,"vwap":1694},"2025-10-09",34.077999,34.037998,203000,{"date":1697,"open":1103,"high":1109,"low":1103,"close":1698,"change":768,"percent_change":849,"volume":1699,"transactions":9,"vwap":1698},"2025-10-08",34.064999,10300,{"date":1701,"open":1652,"high":1081,"low":1097,"close":1702,"change":1091,"percent_change":958,"volume":1703,"transactions":9,"vwap":1702},"2025-10-07",33.981,615700,{"date":1705,"open":1050,"high":1095,"low":1706,"close":1707,"change":819,"percent_change":416,"volume":1708,"transactions":9,"vwap":1707},"2025-10-06",34.014,34.035999,16300,{"date":1710,"open":1103,"high":1033,"low":1038,"close":1103,"change":690,"percent_change":141,"volume":1711,"transactions":9,"vwap":1103},"2025-10-03",11800,{"date":1713,"open":1652,"high":1050,"low":1714,"close":1715,"change":1716,"percent_change":276,"volume":1717,"transactions":9,"vwap":1715},"2025-10-02",33.93,33.996,-0.014,55700,{"date":1719,"open":1032,"high":1081,"low":1720,"close":1652,"change":1721,"percent_change":1324,"volume":1722,"transactions":9,"vwap":1652},"2025-10-01",33.86,0.109,92200,{"date":1724,"open":1051,"high":1714,"low":1051,"close":1725,"change":1386,"percent_change":447,"volume":1726,"transactions":9,"vwap":1725},"2025-09-30",33.901,11300,{"date":1728,"open":1729,"high":1714,"low":1720,"close":1730,"change":1731,"percent_change":309,"volume":1732,"transactions":9,"vwap":1730},"2025-09-29",33.929,33.894,-0.016,45500,{"date":1734,"open":1714,"high":1714,"low":1051,"close":1090,"change":1735,"percent_change":250,"volume":1736,"transactions":9,"vwap":1090},"2025-09-26",0.003,62200,{"date":1738,"open":1090,"high":1739,"low":1051,"close":1740,"change":1741,"percent_change":284,"volume":1742,"transactions":9,"vwap":1740},"2025-09-25",33.923,33.907,0.033,48300,{"date":1744,"open":1032,"high":1032,"low":1745,"close":1746,"change":1747,"percent_change":675,"volume":1748,"transactions":9,"vwap":1746},"2025-09-24",33.85,33.874,-0.026,17900,{"date":1750,"open":1714,"high":1714,"low":1751,"close":1658,"change":251,"percent_change":373,"volume":1752,"transactions":9,"vwap":1658},"2025-09-23",33.865,128200,{"date":1754,"open":1051,"high":1051,"low":1755,"close":1680,"change":250,"percent_change":251,"volume":1756,"transactions":9,"vwap":1680},"2025-09-22",33.864,1700,{"date":1758,"open":1720,"high":1759,"low":1720,"close":1720,"change":809,"percent_change":250,"volume":1760,"transactions":9,"vwap":1720},"2025-09-19",33.877,1200,{"date":1762,"open":1641,"high":1539,"low":1049,"close":1682,"change":616,"percent_change":68,"volume":1763,"transactions":9,"vwap":1682},"2025-09-18",10400,{"date":1765,"open":1034,"high":1745,"low":1766,"close":1034,"change":215,"percent_change":216,"volume":1767,"transactions":9,"vwap":1034},"2025-09-17",33.67,8700,{"date":1769,"open":1770,"high":1720,"low":1056,"close":1049,"change":809,"percent_change":250,"volume":1771,"transactions":9,"vwap":1049},"2025-09-16",33.842,3700,{"date":1773,"open":1049,"high":1745,"low":1056,"close":1774,"change":616,"percent_change":68,"volume":1775,"transactions":9,"vwap":1774},"2025-09-15",33.835,5600,{"date":1777,"open":1679,"high":1745,"low":1679,"close":1679,"change":215,"percent_change":216,"volume":1778,"transactions":9,"vwap":1679},"2025-09-12",11200,{"date":1780,"open":1056,"high":1056,"low":1055,"close":1056,"change":809,"percent_change":250,"volume":797,"transactions":9,"vwap":1056},"2025-09-11",{"date":1782,"open":1056,"high":1049,"low":1783,"close":1783,"change":809,"percent_change":250,"volume":1784,"transactions":9,"vwap":1783},"2025-09-10",33.815,1800,{"date":1786,"open":1073,"high":1034,"low":1073,"close":1679,"change":809,"percent_change":250,"volume":1756,"transactions":9,"vwap":1679},"2025-09-09",{"date":1788,"open":1049,"high":1049,"low":1789,"close":1789,"change":394,"percent_change":395,"volume":805,"transactions":9,"vwap":1789},"2025-09-08",33.805,{"date":1791,"open":1057,"high":1034,"low":1057,"close":1073,"change":395,"percent_change":506,"volume":702,"transactions":9,"vwap":1073},"2025-09-05",{"date":1793,"open":1794,"high":1073,"low":1794,"close":1057,"change":251,"percent_change":373,"volume":1795,"transactions":9,"vwap":1057},"2025-09-04",33.72,43900,{"date":1797,"open":1798,"high":1670,"low":1798,"close":1794,"change":1731,"percent_change":309,"volume":1799,"transactions":9,"vwap":1794},"2025-09-03",33.7,3600,{"date":1801,"open":1802,"high":1062,"low":1802,"close":1803,"change":1804,"percent_change":415,"volume":1805,"transactions":9,"vwap":1803},"2025-09-02",33.58,33.736,0.016,64700,{"date":1807,"open":1670,"high":1670,"low":1798,"close":1794,"change":215,"percent_change":216,"volume":1655,"transactions":9,"vwap":1794},"2025-08-29",{"date":1809,"open":1057,"high":1057,"low":1798,"close":1670,"change":251,"percent_change":373,"volume":1518,"transactions":9,"vwap":1670},"2025-08-28",{"date":1811,"open":1665,"high":1055,"low":1812,"close":1798,"change":250,"percent_change":251,"volume":1813,"transactions":9,"vwap":1798},"2025-08-27",33.68,28500,{"date":1815,"open":1766,"high":1816,"low":1766,"close":1665,"change":241,"percent_change":241,"volume":1817,"transactions":9,"vwap":1665},"2025-08-26",33.693,1300,{"date":1819,"open":1766,"high":1665,"low":1766,"close":1665,"change":809,"percent_change":250,"volume":171,"transactions":9,"vwap":1665},"2025-08-25",{"date":1821,"open":1822,"high":1540,"low":1822,"close":1823,"change":373,"percent_change":1045,"volume":1824,"transactions":9,"vwap":1823},"2025-08-22",33.62,33.685,1500,{"date":1826,"open":1802,"high":1827,"low":1802,"close":1827,"change":141,"percent_change":439,"volume":171,"transactions":9,"vwap":1827},"2025-08-21",33.595,{"date":1829,"open":1528,"high":1830,"low":1831,"close":1832,"change":241,"percent_change":241,"volume":1824,"transactions":9,"vwap":1832},"2025-08-20",33.63,33.581,33.615,{"date":1834,"open":1835,"high":1836,"low":1832,"close":1832,"change":347,"percent_change":18,"volume":1784,"transactions":9,"vwap":1832},"2025-08-19",33.645,33.66,{"date":1838,"open":1522,"high":1836,"low":1839,"close":1521,"change":809,"percent_change":250,"volume":1840,"transactions":9,"vwap":1521},"2025-08-18",33.585,15400,{"date":1842,"open":1822,"high":1044,"low":1522,"close":1843,"change":394,"percent_change":395,"volume":1799,"transactions":9,"vwap":1843},"2025-08-15",33.635,{"date":1845,"open":1802,"high":1846,"low":1802,"close":1822,"change":250,"percent_change":251,"volume":1655,"transactions":9,"vwap":1822},"2025-08-14",33.639,{"date":1848,"open":1522,"high":1849,"low":1850,"close":1522,"change":616,"percent_change":68,"volume":1851,"transactions":9,"vwap":1522},"2025-08-13",33.618,33.59,2700,{"date":1853,"open":1802,"high":1850,"low":1854,"close":1839,"change":700,"percent_change":942,"volume":702,"transactions":9,"vwap":1839},"2025-08-12",33.55,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":347,"percent_change":18,"volume":815,"transactions":9,"vwap":1859},"2025-08-11",33.53,33.57,33.51,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":196,"volume":1866,"transactions":9,"vwap":1864},"2025-08-08",33.49,33.549,33.535,0.059,2200,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":216,"volume":1873,"transactions":9,"vwap":1871},"2025-08-07",33.536,33.47,33.476,-0.009,1100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":68,"percent_change":701,"volume":1879,"transactions":9,"vwap":1877},"2025-08-06",33.43,33.485,33.42,4300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":215,"volume":1887,"transactions":9,"vwap":1885},"2025-08-05",33.44,33.45,33.4,33.415,-0.005,7700,{"date":1889,"open":1890,"high":1876,"low":1890,"close":1878,"change":1635,"percent_change":1410,"volume":1891,"transactions":9,"vwap":1878},"2025-08-04",33.39,5700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":736,"volume":1899,"transactions":9,"vwap":1897},"2025-08-01",33.33,33.345,33.275,33.306,-0.114,5400,{"date":1901,"open":1902,"high":1903,"low":1878,"close":1878,"change":241,"percent_change":241,"volume":1904,"transactions":9,"vwap":1878},"2025-07-31",33.46,33.48,5100,{"date":1906,"open":1882,"high":1902,"low":1878,"close":1878,"change":216,"percent_change":1069,"volume":1609,"transactions":9,"vwap":1878},"2025-07-30",{"date":1908,"open":1870,"high":1903,"low":1882,"close":1883,"change":141,"percent_change":439,"volume":1909,"transactions":9,"vwap":1883},"2025-07-29",152900,{"date":1911,"open":1883,"high":1912,"low":1883,"close":1870,"change":394,"percent_change":395,"volume":770,"transactions":9,"vwap":1870},"2025-07-28",33.483,{"date":1914,"open":1915,"high":1902,"low":1916,"close":1917,"change":661,"percent_change":431,"volume":1655,"transactions":9,"vwap":1917},"2025-07-25",33.443,33.432,33.455,{"date":1919,"open":1882,"high":1882,"low":1890,"close":1890,"change":250,"percent_change":251,"volume":878,"transactions":9,"vwap":1890},"2025-07-24",{"date":1921,"open":1922,"high":1878,"low":1922,"close":1923,"change":250,"percent_change":251,"volume":1887,"transactions":9,"vwap":1923},"2025-07-23",33.36,33.38,{"date":1925,"open":1926,"high":1927,"low":1894,"close":1927,"change":809,"percent_change":250,"volume":1617,"transactions":9,"vwap":1927},"2025-07-22",33.34,33.37,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":251,"percent_change":373,"volume":1933,"transactions":9,"vwap":1932},"2025-07-21",33.396,33.32,33.365,23500,{"date":1935,"open":1926,"high":1936,"low":1937,"close":1937,"change":616,"percent_change":364,"volume":801,"transactions":9,"vwap":1937},"2025-07-18",33.355,33.335,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":68,"percent_change":701,"volume":1944,"transactions":9,"vwap":1943},"2025-07-17",33.3,33.328,33.28,33.31,5500,{"date":1946,"open":1947,"high":1943,"low":1948,"close":1949,"change":276,"percent_change":117,"volume":1950,"transactions":9,"vwap":1949},"2025-07-16",33.285,33.18,33.24,25300,{"date":1952,"open":1931,"high":1931,"low":1953,"close":1942,"change":394,"percent_change":415,"volume":1402,"transactions":9,"vwap":1942},"2025-07-15",33.225,{"date":1955,"open":1956,"high":1940,"low":1957,"close":1958,"change":1959,"percent_change":395,"volume":1960,"transactions":9,"vwap":1958},"2025-07-14",33.235,33.212,33.265,0.013,4018400,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":675,"volume":1967,"transactions":9,"vwap":1965},"2025-07-11",33.22,33.27,33.252,-0.028,13600,{"date":1969,"open":1970,"high":1971,"low":1963,"close":1942,"change":283,"percent_change":329,"volume":1972,"transactions":9,"vwap":1942},"2025-07-10",33.26,33.29,13900,{"date":1974,"open":1963,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":1978,"volume":1570,"transactions":9,"vwap":1975},"2025-07-09",33.245,33.19,0.095,0.29,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":250,"percent_change":251,"volume":1985,"transactions":9,"vwap":1984},"2025-07-08",33.16,33.213,33.14,33.15,83500,{"date":1987,"open":1984,"high":1988,"low":1989,"close":1983,"change":18,"percent_change":42,"volume":1436,"transactions":9,"vwap":1983},"2025-07-07",33.23,33.13,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":224,"percent_change":196,"volume":1132,"transactions":9,"vwap":1995},"2025-07-03",33.2,33.25,33.17,33.21,{"date":1997,"open":1998,"high":1994,"low":1998,"close":1984,"change":616,"percent_change":364,"volume":1999,"transactions":9,"vwap":1984},"2025-07-02",33.12,48900,{"date":2001,"open":2002,"high":1984,"low":2003,"close":2004,"change":394,"percent_change":415,"volume":2005,"transactions":9,"vwap":2004},"2025-07-01",33.116,33.091999,33.125,41900,{"date":2007,"open":2008,"high":1983,"low":2008,"close":2009,"change":395,"percent_change":506,"volume":2010,"transactions":9,"vwap":2009},"2025-06-30",33.080002,33.11,28200,{"date":2012,"open":2013,"high":2009,"low":2014,"close":2015,"change":2016,"percent_change":373,"volume":2017,"transactions":9,"vwap":2015},"2025-06-27",33.049999,33.029999,33.07,0.029,20100,{"date":2019,"open":2020,"high":2013,"low":2020,"close":2021,"change":2022,"percent_change":849,"volume":2023,"transactions":9,"vwap":2021},"2025-06-26",32.99,33.041,0.081,7600,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":415,"percent_change":205,"volume":2029,"transactions":9,"vwap":2028},"2025-06-25",32.998,32.937,32.96,15000,{"date":2031,"open":2032,"high":2020,"low":2033,"close":2034,"change":224,"percent_change":196,"volume":2035,"transactions":9,"vwap":2034},"2025-06-24",32.927,32.89,32.91,9600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":196,"percent_change":710,"volume":825,"transactions":9,"vwap":2039},"2025-06-23",32.73,32.85,32.69,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":931,"volume":2048,"transactions":9,"vwap":2046},"2025-06-20",32.75,32.774,32.646,32.67,-0.035,14800,{"date":2050,"open":2046,"high":2051,"low":2046,"close":2052,"change":394,"percent_change":415,"volume":1469,"transactions":9,"vwap":2052},"2025-06-18",32.8,32.705,{"date":2054,"open":2038,"high":2055,"low":2056,"close":2040,"change":1181,"percent_change":112,"volume":1699,"transactions":9,"vwap":2040},"2025-06-17",32.783,32.663,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":206,"volume":2064,"transactions":9,"vwap":2062},"2025-06-16",32.815,32.844,32.772,32.795,0.134,12000,{"date":2066,"open":2067,"high":2044,"low":2068,"close":2068,"change":2069,"percent_change":796,"volume":2070,"transactions":9,"vwap":2068},"2025-06-13",32.71,32.661,-0.144,7200,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":205,"volume":2077,"transactions":9,"vwap":2075},"2025-06-12",32.72,32.84,32.805,0.049,14600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":18,"volume":2085,"transactions":9,"vwap":2083},"2025-06-11",32.83,32.86,32.731,32.756,-0.024,17300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":283,"percent_change":329,"volume":2092,"transactions":9,"vwap":2091},"2025-06-10",32.79,32.82,32.74,32.78,10200,{"date":2094,"open":2095,"high":2096,"low":2067,"close":2097,"change":394,"percent_change":415,"volume":2098,"transactions":9,"vwap":2097},"2025-06-09",32.742,32.784,32.745,21100,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2038,"change":2103,"percent_change":1630,"volume":2104,"transactions":9,"vwap":2038},"2025-06-06",32.752,32.68,0.175,12500,{"date":2106,"open":2067,"high":2038,"low":2107,"close":2107,"change":1181,"percent_change":112,"volume":1336,"transactions":9,"vwap":2107},"2025-06-05",32.555,{"date":2109,"open":2110,"high":2102,"low":2110,"close":2111,"change":250,"percent_change":251,"volume":857,"transactions":9,"vwap":2111},"2025-06-04",32.6,32.66,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":506,"percent_change":1100,"volume":2117,"transactions":9,"vwap":2115},"2025-06-03",32.59,32.65,32.56,235300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2076,"percent_change":205,"volume":1626,"transactions":9,"vwap":2123},"2025-06-02",32.49,32.54,32.41,32.53,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":225,"volume":2130,"transactions":9,"vwap":2127},"2025-05-30",32.444,32.481,32.38,0.051,16100,{"date":2132,"open":2133,"high":2114,"low":2134,"close":2135,"change":250,"percent_change":251,"volume":2136,"transactions":9,"vwap":2135},"2025-05-29",32.515,32.401,32.43,22700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":1091,"percent_change":440,"volume":2142,"transactions":9,"vwap":2141},"2025-05-28",32.45,32.5,32.42,31300,{"date":2144,"open":2128,"high":2140,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-05-27",32.36,32.475,0.325,1.01,21500,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":653,"percent_change":1583,"volume":2155,"transactions":9,"vwap":2154},"2025-05-23",32.080002,32.26,32.15,61700,{"date":2157,"open":2158,"high":2128,"low":2159,"close":2160,"change":241,"percent_change":241,"volume":1967,"transactions":9,"vwap":2160},"2025-05-22",32.29,32.257,32.3,{"date":2162,"open":2122,"high":2163,"low":2164,"close":2160,"change":42,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2160},"2025-05-21",32.51,32.262,-0.65,15700,{"date":2168,"open":2122,"high":2169,"low":2122,"close":2163,"change":742,"percent_change":447,"volume":2170,"transactions":9,"vwap":2163},"2025-05-20",32.55,40800,{"date":2172,"open":2173,"high":2123,"low":2173,"close":2174,"change":1561,"percent_change":395,"volume":2175,"transactions":9,"vwap":2174},"2025-05-19",32.31,32.502,11600,{"date":2177,"open":2122,"high":2178,"low":2122,"close":2120,"change":373,"percent_change":992,"volume":2179,"transactions":9,"vwap":2120},"2025-05-16",32.52,24200,{"date":2181,"open":2182,"high":2139,"low":2183,"close":2184,"change":415,"percent_change":205,"volume":2185,"transactions":9,"vwap":2184},"2025-05-15",32.35,32.308,32.4,27500,{"date":2187,"open":2188,"high":2184,"low":2158,"close":2182,"change":347,"percent_change":675,"volume":2189,"transactions":9,"vwap":2182},"2025-05-14",32.393,18400,{"date":2191,"open":2173,"high":2192,"low":2158,"close":2193,"change":1099,"percent_change":978,"volume":2098,"transactions":9,"vwap":2193},"2025-05-13",32.44,32.375,{"date":2195,"open":2196,"high":2153,"low":2196,"close":2197,"change":1213,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-05-12",32.14,32.25,1.42,47900,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":447,"percent_change":224,"volume":1316,"transactions":9,"vwap":2204},"2025-05-09",31.87,31.76,31.8,{"date":2206,"open":2202,"high":2207,"low":2208,"close":2209,"change":364,"percent_change":849,"volume":2210,"transactions":9,"vwap":2209},"2025-05-08",31.92,31.67,31.78,19500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":284,"percent_change":1324,"volume":1487,"transactions":9,"vwap":2214},"2025-05-07",31.65,31.7,31.494,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":931,"percent_change":146,"volume":2222,"transactions":9,"vwap":2221},"2025-05-06",31.535,31.66,31.51,31.6,17700,{"date":2224,"open":2225,"high":2204,"low":2226,"close":2227,"change":117,"percent_change":1139,"volume":2228,"transactions":9,"vwap":2227},"2025-05-05",31.684,31.68,31.71,15600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":898,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-02",31.75,31.85,31.73,31.83,0.98,18300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":415,"percent_change":225,"volume":1020,"transactions":9,"vwap":2241},"2025-05-01",31.56,31.686,31.52,{"date":2243,"open":2244,"high":2220,"low":2245,"close":2246,"change":241,"percent_change":241,"volume":2247,"transactions":9,"vwap":2246},"2025-04-30",31.13,31.12,31.47,22500,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2246,"change":415,"percent_change":225,"volume":2252,"transactions":9,"vwap":2246},"2025-04-29",31.302,31.559,117400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":283,"percent_change":329,"volume":2258,"transactions":9,"vwap":2256},"2025-04-28",31.32,31.42,31.206,50100,{"date":177,"open":173,"high":2260,"low":173,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},31.385,0.275,0.88,66700]