[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXP":3,"homepage-market-summary":23,"stock-historical-SIXP":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SIXP","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 Mar\u002FSep ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},34.8799,34.8856,-0.0057,-0.02,1129,34.97,30.514,49135.277239285715,98,653,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":144},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[91,96,101,106,111,116,121,126,131,135,139],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":16,"price":138,"is_up":32},"Utilities","XLU",41.15,{"name":140,"etf":141,"change":142,"price":143,"is_up":32},"Comm Services","XLC",-0.35,111.26,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":151,"name":152,"price":153,"change":154,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":161,"name":162,"price":163,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":174},365,1,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},27.00099945,69956,25534089.8643,27.91,"2025-04-25",[175,178,187,198,208,218,228,237,248,257,264,272,281,290,300,310,319,328,336,346,356,364,370,378,383,391,399,407,412,418,427,432,437,443,451,457,462,469,474,480,486,492,497,502,508,514,519,528,535,543,548,554,561,568,575,582,591,599,607,614,621,628,632,638,642,647,651,656,662,665,672,678,685,688,694,700,706,712,720,725,732,736,743,748,756,760,763,767,773,775,779,782,786,789,792,796,801,806,810,814,820,825,830,834,840,845,852,859,866,874,879,886,891,897,902,909,915,921,926,933,938,945,950,957,964,971,979,987,993,999,1006,1012,1019,1028,1033,1039,1046,1053,1060,1065,1074,1080,1086,1092,1098,1104,1109,1115,1120,1127,1134,1138,1145,1152,1158,1164,1170,1176,1181,1187,1192,1197,1203,1208,1213,1218,1222,1226,1232,1239,1245,1249,1253,1258,1263,1267,1271,1278,1283,1290,1297,1303,1306,1310,1316,1319,1322,1325,1329,1334,1339,1346,1351,1356,1360,1367,1370,1374,1380,1387,1392,1395,1399,1403,1410,1413,1415,1420,1424,1427,1431,1435,1439,1445,1448,1453,1459,1463,1469,1476,1482,1487,1491,1496,1501,1506,1511,1516,1522,1527,1533,1538,1544,1552,1557,1563,1569,1573,1579,1585,1590,1597,1603,1607,1615,1621,1630,1637,1644,1650,1656,1661,1668,1672,1678,1681,1684,1690,1695,1702,1707,1711,1714,1720,1726,1731,1738,1744,1750,1757,1763,1769,1776,1782,1787,1796,1803,1811,1816,1821,1825,1830,1836,1842,1850,1854,1860,1866,1870,1876,1881,1885,1889,1895,1901,1906,1911,1917,1924,1930,1937,1942,1945,1948,1952,1957,1962,1967,1970,1976,1981,1986,1991,1996,2000,2006,2011,2015,2020,2028,2033,2040,2046,2052,2057,2065,2072,2078,2084,2093,2099,2105,2110,2113,2119,2122,2128,2134,2138,2144,2149,2154,2159,2165,2171,2177,2184,2193,2200,2206,2212,2219,2223,2232,2239,2243,2248,2253,2257,2261,2265,2268,2271,2278,2283],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},54,34.8432,{"date":179,"open":180,"high":181,"low":180,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-06",34.87,34.91,0.1251,0.36,4018.86,38,34.8831,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",34.73,34.77,34.72,34.7605,0.0705,0.2,1996.522,57,34.7469,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",34.61,34.69,34.6,0.152,0.44,7164.522,37,34.6719,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",34.41,34.59,34.538,0.0259,0.08,9953.522,78,34.4503,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",34.65,34.66,34.5121,-0.0179,-0.05,9636.522,67,34.6131,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",34.56,34.53,-0.0103,-0.03,881.522,20,34.5485,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",34.57,34.62,34.5,34.5403,-0.134,-0.39,1726.522,35,34.5764,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",34.54,34.6743,0.0643,0.19,3297.522,77,34.6388,{"date":258,"open":250,"high":200,"low":259,"close":200,"change":260,"percent_change":261,"volume":262,"transactions":216,"vwap":263},"2026-09-24",34.505,0.005,0.01,5105.522,34.5741,{"date":265,"open":201,"high":201,"low":266,"close":267,"change":268,"percent_change":154,"volume":269,"transactions":270,"vwap":271},"2026-09-23",34.58,34.605,-0.0858,21261.522,99,34.6257,{"date":273,"open":191,"high":191,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",34.68,34.6908,-0.0042,-0.01,3808.522,60,34.7077,{"date":282,"open":283,"high":191,"low":202,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",34.6099,34.695,0.2654,0.77,5144.922,46,34.6848,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",34.43,34.37,34.4296,0.0146,0.04,8953.522,115,34.4029,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",34.4,34.415,34.355,0.2201,0.64,12242.522,184,34.3994,{"date":311,"open":312,"high":293,"low":313,"close":314,"change":315,"percent_change":154,"volume":316,"transactions":317,"vwap":318},"2026-09-16",34.31,34.14,34.1949,-0.0851,19711.522,478,34.3006,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":109,"volume":325,"transactions":326,"vwap":327},"2026-09-15",34.34,34.24,34.28,-0.1101,16582.522,240,34.3063,{"date":329,"open":321,"high":292,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":326,"vwap":335},"2026-09-14",34.33,34.3901,-0.0549,-0.16,23321.159,34.3968,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",34.36,34.4999,34.445,0.175,0.51,9685.522,157,34.4685,{"date":347,"open":348,"high":330,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",34.29,34.25,34.27,-0.0998,-0.29,13350.522,174,34.3075,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":114,"volume":361,"transactions":362,"vwap":363},"2026-09-09",34.42,34.3698,-0.0402,1123.082,28,34.3946,{"date":365,"open":18,"high":18,"low":210,"close":210,"change":366,"percent_change":352,"volume":367,"transactions":368,"vwap":369},"2026-09-08",-0.1,7639.522,25,34.5063,{"date":371,"open":230,"high":230,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",34.51,-0.095,-0.27,2575.522,80,34.5784,{"date":379,"open":380,"high":200,"low":380,"close":267,"change":341,"percent_change":342,"volume":381,"transactions":185,"vwap":382},"2026-09-03",34.52,5581.522,34.5855,{"date":384,"open":304,"high":385,"low":304,"close":292,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",34.4699,0.1098,0.32,7313.734,53,34.4426,{"date":392,"open":393,"high":358,"low":393,"close":394,"change":395,"percent_change":244,"volume":396,"transactions":397,"vwap":398},"2026-09-01",33.19,34.3202,-0.1348,28098.522,64,34.3146,{"date":400,"open":401,"high":402,"low":358,"close":403,"change":261,"percent_change":404,"volume":405,"transactions":185,"vwap":406},"2026-08-31",34.48,34.49,34.455,0.03,15303.522,34.4757,{"date":408,"open":401,"high":401,"low":340,"close":340,"change":261,"percent_change":404,"volume":409,"transactions":410,"vwap":411},"2026-08-28",6864.522,89,34.4776,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":261,"percent_change":404,"volume":415,"transactions":416,"vwap":417},"2026-08-27",34.435,223.522,14,34.4349,{"date":419,"open":385,"high":385,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",34.39,34.425,0.035,0.1,1275.522,13,34.4529,{"date":428,"open":231,"high":231,"low":420,"close":420,"change":16,"percent_change":429,"volume":430,"transactions":389,"vwap":431},"2026-08-25",-0.06,8375.4932,34.413,{"date":433,"open":293,"high":210,"low":293,"close":210,"change":260,"percent_change":261,"volume":434,"transactions":435,"vwap":436},"2026-08-24",3865.4931,19,34.4062,{"date":438,"open":293,"high":439,"low":293,"close":439,"change":404,"percent_change":440,"volume":441,"transactions":235,"vwap":442},"2026-08-21",34.405,0.09,2868.2931,34.3723,{"date":444,"open":210,"high":210,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",34.375,-0.015,-0.04,682.4931,17,34.4089,{"date":452,"open":338,"high":420,"low":338,"close":420,"change":453,"percent_change":454,"volume":455,"transactions":449,"vwap":456},"2026-08-19",0.02,0.06,282.4931,34.3756,{"date":458,"open":321,"high":293,"low":321,"close":293,"change":277,"percent_change":233,"volume":459,"transactions":460,"vwap":461},"2026-08-18",3242.4931,36,34.356,{"date":463,"open":358,"high":358,"low":464,"close":464,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",34.38,0,2222.4931,21,34.4194,{"date":470,"open":464,"high":464,"low":464,"close":464,"change":260,"percent_change":261,"volume":471,"transactions":472,"vwap":473},"2026-08-14",116.4931,16,34.3745,{"date":475,"open":321,"high":476,"low":321,"close":445,"change":404,"percent_change":440,"volume":477,"transactions":478,"vwap":479},"2026-08-13",34.4095,3038.4931,24,34.3776,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":296,"volume":484,"transactions":472,"vwap":485},"2026-08-12",34.345,0.015,82.4931,34.3338,{"date":487,"open":488,"high":330,"low":488,"close":330,"change":260,"percent_change":261,"volume":489,"transactions":490,"vwap":491},"2026-08-11",34.3,472.4931,18,34.3019,{"date":493,"open":348,"high":494,"low":348,"close":494,"change":483,"percent_change":296,"volume":495,"transactions":368,"vwap":496},"2026-08-10",34.325,1958.4931,34.2918,{"date":498,"open":312,"high":312,"low":312,"close":312,"change":422,"percent_change":423,"volume":499,"transactions":500,"vwap":501},"2026-08-07",111.4931,12,34.3089,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":261,"percent_change":404,"volume":505,"transactions":506,"vwap":507},"2026-08-06",34.275,11.4931,11,34.2743,{"date":509,"open":488,"high":488,"low":510,"close":510,"change":261,"percent_change":404,"volume":511,"transactions":512,"vwap":513},"2026-08-05",34.265,561.4931,15,34.2943,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":65,"percent_change":194,"volume":517,"transactions":500,"vwap":518},"2026-08-04",34.255,71.4931,34.2301,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",34.11,34.185,0.1303,0.38,902.4931,22,34.1123,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":416,"vwap":534},"2026-07-31",34.0547,0.119,0.35,137.4931,33.9591,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":416,"vwap":542},"2026-07-30",33.86,33.9357,0.2756,0.82,132.4931,33.8517,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":159,"volume":505,"transactions":506,"vwap":547},"2026-07-29",33.6601,-0.2349,33.7907,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":425,"vwap":537},"2026-07-28",33.895,0.05,0.15,69.4931,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":440,"volume":558,"transactions":559,"vwap":560},"2026-07-27",33.845,0.0298,9.4931,8,33.8892,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":423,"volume":566,"transactions":506,"vwap":567},"2026-07-24",33.7801,33.8152,0.0334,187.4931,33.7832,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":99,"volume":572,"transactions":573,"vwap":574},"2026-07-23",33.7818,-0.1632,8.4931,7,33.8039,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":296,"volume":471,"transactions":580,"vwap":581},"2026-07-22",33.955,33.945,0.0149,9,33.9546,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-21",33.88,33.9301,0.0843,0.25,11301.4931,51,33.9081,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":465,"volume":597,"transactions":435,"vwap":598},"2026-07-20",33.885,33.93,33.8458,0.001,3892.4931,33.8953,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":374,"volume":604,"transactions":605,"vwap":606},"2026-07-17",33.84,33.8448,-0.0903,120.4931,10,33.8401,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":114,"volume":612,"transactions":506,"vwap":613},"2026-07-16",33.8916,33.9351,-0.0399,214.4931,33.8956,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":552,"volume":619,"transactions":416,"vwap":620},"2026-07-15",33.95,33.975,0.0499,238.4931,33.9455,{"date":622,"open":594,"high":594,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":605,"vwap":627},"2026-07-14",33.9251,0.0451,0.13,403.4931,33.9257,{"date":629,"open":584,"high":584,"low":584,"close":584,"change":630,"percent_change":39,"volume":572,"transactions":573,"vwap":631},"2026-07-13",-0.07,33.9083,{"date":633,"open":634,"high":616,"low":634,"close":616,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":616},"2026-07-10",33.92,0.055,0.16,200,{"date":639,"open":594,"high":594,"low":550,"close":550,"change":440,"percent_change":640,"volume":641,"transactions":9,"vwap":550},"2026-07-09",0.27,300,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":446,"percent_change":447,"volume":646,"transactions":9,"vwap":645},"2026-07-08",33.79,33.805,100,{"date":648,"open":601,"high":601,"low":649,"close":649,"change":224,"percent_change":650,"volume":641,"transactions":9,"vwap":649},"2026-07-07",33.82,-0.15,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":646,"transactions":9,"vwap":653},"2026-07-06",33.87,0.113,0.33,{"date":657,"open":644,"high":644,"low":658,"close":659,"change":660,"percent_change":16,"volume":661,"transactions":9,"vwap":659},"2026-07-02",33.67,33.757,-0.008,1400,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":483,"percent_change":296,"volume":646,"transactions":9,"vwap":664},"2026-07-01",33.765,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-30",33.71,33.75,0.104,0.31,2300,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":524,"volume":677,"transactions":9,"vwap":675},"2026-06-29",33.645,33.646,0.128,900,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":551,"volume":684,"transactions":9,"vwap":682},"2026-06-26",33.53,33.545,33.518,0.018,400,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":261,"percent_change":404,"volume":646,"transactions":9,"vwap":687},"2026-06-25",33.5,{"date":689,"open":687,"high":687,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-24",33.49,-0.044,-0.13,2400,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":641,"transactions":9,"vwap":697},"2026-06-23",33.44,33.534,-0.136,-0.4,{"date":701,"open":702,"high":658,"low":703,"close":658,"change":704,"percent_change":233,"volume":705,"transactions":9,"vwap":658},"2026-06-22",33.665,33.63,-0.009,2800,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":204,"volume":684,"transactions":9,"vwap":709},"2026-06-18",33.64,33.679,33.61,0.147,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-17",33.66,33.69,33.532,-0.168,-0.5,4500,{"date":721,"open":722,"high":668,"low":723,"close":722,"change":16,"percent_change":429,"volume":724,"transactions":9,"vwap":722},"2026-06-16",33.7,33.68,2700,{"date":726,"open":727,"high":668,"low":722,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-15",33.701,33.72,0.207,0.62,2500,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":253,"volume":646,"transactions":9,"vwap":734},"2026-06-12",33.513,0.063,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-11",33.29,33.45,0.191,0.57,600,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":99,"volume":637,"transactions":9,"vwap":746},"2026-06-10",33.265,33.259,-0.159,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":751},"2026-06-09",33.4,33.418,33.3,-0.057,-0.17,171400,{"date":757,"open":758,"high":758,"low":696,"close":759,"change":422,"percent_change":423,"volume":167,"transactions":9,"vwap":759},"2026-06-08",33.55,33.475,{"date":761,"open":758,"high":758,"low":696,"close":696,"change":31,"percent_change":762,"volume":684,"transactions":9,"vwap":696},"2026-06-05",-0.65,{"date":764,"open":703,"high":714,"low":703,"close":714,"change":765,"percent_change":65,"volume":766,"transactions":9,"vwap":714},"2026-06-04",0.025,1700,{"date":768,"open":703,"high":769,"low":770,"close":769,"change":771,"percent_change":366,"volume":772,"transactions":9,"vwap":769},"2026-06-03",33.635,33.611,-0.035,700,{"date":774,"open":723,"high":723,"low":658,"close":658,"change":465,"percent_change":465,"volume":637,"transactions":9,"vwap":658},"2026-06-02",{"date":776,"open":777,"high":658,"low":777,"close":658,"change":765,"percent_change":65,"volume":778,"transactions":9,"vwap":658},"2026-06-01",31.96,1100,{"date":780,"open":703,"high":674,"low":781,"close":674,"change":422,"percent_change":423,"volume":693,"transactions":9,"vwap":674},"2026-05-29",33.62,{"date":783,"open":784,"high":710,"low":784,"close":710,"change":65,"percent_change":785,"volume":167,"transactions":9,"vwap":710},"2026-05-28",33.59,0.21,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":261,"percent_change":404,"volume":684,"transactions":9,"vwap":788},"2026-05-27",33.54,{"date":790,"open":680,"high":680,"low":680,"close":680,"change":791,"percent_change":253,"volume":646,"transactions":9,"vwap":680},"2026-05-26",0.065,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":635,"percent_change":636,"volume":641,"transactions":9,"vwap":795},"2026-05-22",33.458,33.465,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":454,"volume":641,"transactions":9,"vwap":799},"2026-05-21",33.34,33.41,0.021,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":655,"volume":661,"transactions":9,"vwap":804},"2026-05-20",33.31,33.389,0.111,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":754,"volume":646,"transactions":9,"vwap":808},"2026-05-19",33.278,-0.058,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":65,"volume":646,"transactions":9,"vwap":812},"2026-05-18",33.336,0.023,{"date":815,"open":738,"high":816,"low":738,"close":817,"change":818,"percent_change":819,"volume":778,"transactions":9,"vwap":817},"2026-05-15",33.35,33.313,-0.102,-0.31,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":440,"percent_change":640,"volume":824,"transactions":9,"vwap":823},"2026-05-14",33.33,33.415,500,{"date":826,"open":827,"high":822,"low":827,"close":828,"change":296,"percent_change":829,"volume":637,"transactions":9,"vwap":828},"2026-05-13",33.27,33.325,0.12,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":596,"percent_change":465,"volume":684,"transactions":9,"vwap":833},"2026-05-12",33.17,33.285,{"date":835,"open":836,"high":738,"low":836,"close":837,"change":838,"percent_change":404,"volume":839,"transactions":9,"vwap":837},"2026-05-11",33.28,33.284,0.009,1600,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":214,"percent_change":844,"volume":824,"transactions":9,"vwap":843},"2026-05-08",33.24,33.275,0.24,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":742,"transactions":9,"vwap":849},"2026-05-07",33.245,33.15,33.195,-0.025,-0.08,{"date":853,"open":854,"high":855,"low":832,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-06",33.185,33.22,0.135,0.41,1500,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":387,"volume":865,"transactions":9,"vwap":863},"2026-05-05",32.95,33.09,33.084999,0.105,21900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":167,"transactions":9,"vwap":871},"2026-05-04",33.049999,33.060001,32.942,32.98,-0.064,-0.19,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":829,"volume":778,"transactions":9,"vwap":877},"2026-05-01",33.040001,33.043999,0.039,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":341,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-30",32.91,33.0050011,32.9,0.53,1300,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":446,"percent_change":224,"volume":839,"transactions":9,"vwap":889},"2026-04-29",32.82,32.83,32.77,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":762,"volume":896,"transactions":9,"vwap":894},"2026-04-28",32.8,32.845,-0.215,3300,{"date":898,"open":899,"high":869,"low":899,"close":869,"change":194,"percent_change":900,"volume":901,"transactions":9,"vwap":869},"2026-04-27",32.855,0.61,5200,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":183,"volume":908,"transactions":9,"vwap":906},"2026-04-24",32.771,32.875,32.86,0.118,2100,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":39,"volume":914,"transactions":9,"vwap":912},"2026-04-23",32.68,32.742,-0.069,2900,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":342,"volume":885,"transactions":9,"vwap":918},"2026-04-22",32.751,32.811,32.75,0.165,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":374,"volume":858,"transactions":9,"vwap":924},"2026-04-21",32.784,32.646,-0.089,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":839,"transactions":9,"vwap":929},"2026-04-20",32.7,32.735,32.69,-0.045,-0.14,{"date":934,"open":930,"high":935,"low":930,"close":936,"change":937,"percent_change":741,"volume":693,"transactions":9,"vwap":936},"2026-04-17",32.84,32.78,0.185,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":453,"percent_change":454,"volume":944,"transactions":9,"vwap":943},"2026-04-16",32.58,32.61,32.54,32.595,5400,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":864,"percent_change":387,"volume":949,"transactions":9,"vwap":948},"2026-04-15",32.49,32.575,5700,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":896,"transactions":9,"vwap":953},"2026-04-14",32.4,32.47,32.38,0.195,0.6,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":636,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-13",32.09,32.275,32.080002,0.5,3200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":465,"percent_change":465,"volume":970,"transactions":9,"vwap":969},"2026-04-10",32.13,32.19,32.07,32.115,8900,{"date":972,"open":973,"high":974,"low":975,"close":969,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":969},"2026-04-09",31.955,32.122,31.94,0.136,0.43,4400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":719,"transactions":9,"vwap":984},"2026-04-08",31.97,31.995,31.93,31.979,0.489,1.55,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":366,"volume":992,"transactions":9,"vwap":990},"2026-04-07",31.29,31.49,-0.032,5800,{"date":994,"open":990,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":167,"transactions":9,"vwap":995},"2026-04-06",31.522,31.46,0.083,0.26,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":142,"volume":1005,"transactions":9,"vwap":1002},"2026-04-02",31.08,31.439,31.059999,-0.111,1900,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":742,"transactions":9,"vwap":1009},"2026-04-01",31.4,31.55,0.288,0.92,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":978,"transactions":9,"vwap":1015},"2026-03-31",31.040001,31.262,30.94,0.532,1.73,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-30",30.721,30.78,30.7,30.73,-0.054,-0.18,2000,{"date":1029,"open":1016,"high":1016,"low":1022,"close":1030,"change":1031,"percent_change":1032,"volume":693,"transactions":9,"vwap":1030},"2026-03-27",30.784,-0.306,-0.98,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":824,"transactions":9,"vwap":1036},"2026-03-26",31.1,31.09,-0.336,-1.07,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":858,"transactions":9,"vwap":1043},"2026-03-25",31.425,31.47,31.426,0.121,0.39,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":819,"volume":1052,"transactions":9,"vwap":1050},"2026-03-24",31.33,31.38,31.305,-0.097,3500,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":540,"volume":1059,"transactions":9,"vwap":1057},"2026-03-23",31.57,31.37,31.402,0.254,800,{"date":1061,"open":1049,"high":1049,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":742,"transactions":9,"vwap":1062},"2026-03-20",31.148,-0.302,-0.96,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-19",31.35,31.51,31.31,31.45,-0.028,-0.09,12900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1052,"transactions":9,"vwap":1077},"2026-03-18",31.586,31.478,-0.262,-0.83,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":684,"transactions":9,"vwap":1083},"2026-03-17",31.81,31.74,0.072,0.23,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":641,"transactions":9,"vwap":1089},"2026-03-16",31.68,31.668,0.211,0.67,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":766,"transactions":9,"vwap":1095},"2026-03-13",31.705,31.457,-0.107,-0.34,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":374,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-12",31.75,31.564,-0.85,3400,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":16,"volume":641,"transactions":9,"vwap":1107},"2026-03-11",31.83,31.834,-0.006,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":465,"percent_change":465,"volume":1114,"transactions":9,"vwap":1113},"2026-03-10",31.825,31.975,31.84,131600,{"date":1116,"open":1042,"high":1113,"low":1042,"close":1113,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1113},"2026-03-09",0.154,0.49,7900,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":671,"transactions":9,"vwap":1124},"2026-03-06",31.77,31.64,31.686,-0.261,-0.82,{"date":1128,"open":1129,"high":981,"low":1082,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-05",31.95,31.947,-0.123,-0.38,16100,{"date":1135,"open":1129,"high":1136,"low":1129,"close":968,"change":625,"percent_change":857,"volume":1137,"transactions":9,"vwap":968},"2026-03-04",32.125,14600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":975,"change":754,"percent_change":1143,"volume":1144,"transactions":9,"vwap":975},"2026-03-03",31.73,31.989,31.66,-0.53,14100,{"date":1146,"open":975,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":785,"volume":1151,"transactions":9,"vwap":1149},"2026-03-02",32.16,31.91,32.11,0.068,106600,{"date":1153,"open":1154,"high":1155,"low":983,"close":1155,"change":1156,"percent_change":94,"volume":1157,"transactions":9,"vwap":1155},"2026-02-27",32.035,32.042,-0.098,14200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":233,"percent_change":1072,"volume":1163,"transactions":9,"vwap":1161},"2026-02-26",32.060001,32.14,32.049999,1200,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":342,"volume":1169,"transactions":9,"vwap":1167},"2026-02-25",32.029999,32.17,0.163,10900,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":992,"transactions":9,"vwap":1173},"2026-02-24",31.85,32.007,0.236,0.74,{"date":1177,"open":1148,"high":1148,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1059,"transactions":9,"vwap":1178},"2026-02-23",31.771,-0.214,-0.67,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":962,"volume":677,"transactions":9,"vwap":1184},"2026-02-20",31.974,31.985,31.89,0.158,{"date":1188,"open":1100,"high":1172,"low":1100,"close":1189,"change":1190,"percent_change":374,"volume":1191,"transactions":9,"vwap":1189},"2026-02-19",31.827,-0.086,1800,{"date":1193,"open":1194,"high":975,"low":1194,"close":1195,"change":1196,"percent_change":977,"volume":1052,"transactions":9,"vwap":1195},"2026-02-18",31.844,31.913,0.138,{"date":1198,"open":1199,"high":1172,"low":1200,"close":1201,"change":1202,"percent_change":552,"volume":1059,"transactions":9,"vwap":1201},"2026-02-17",31.65,31.56,31.775,0.049,{"date":1204,"open":1205,"high":1113,"low":1206,"close":1206,"change":1207,"percent_change":296,"volume":896,"transactions":9,"vwap":1206},"2026-02-13",31.82,31.726,0.013,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":74,"volume":885,"transactions":9,"vwap":1211},"2026-02-12",32,31.713,-0.252,{"date":1214,"open":1215,"high":1215,"low":975,"close":1216,"change":1217,"percent_change":296,"volume":1059,"transactions":9,"vwap":1216},"2026-02-11",31.99,31.965,0.014,{"date":1219,"open":777,"high":777,"low":1220,"close":1220,"change":1221,"percent_change":851,"volume":742,"transactions":9,"vwap":1220},"2026-02-10",31.951,-0.026,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":735,"percent_change":194,"volume":824,"transactions":9,"vwap":1225},"2026-02-09",32.0099983,31.977,{"date":1227,"open":1205,"high":1228,"low":1205,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-06",31.914,0.355,1.12,2200,{"date":1233,"open":1234,"high":1235,"low":1068,"close":1236,"change":1237,"percent_change":1238,"volume":731,"transactions":9,"vwap":1236},"2026-02-05",31.575,31.634,31.559,-0.199,-0.63,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":824,"transactions":9,"vwap":1242},"2026-02-04",31.761,31.758,-0.074,-0.23,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":142,"volume":646,"transactions":9,"vwap":1247},"2026-02-03",31.832,-0.112,{"date":1250,"open":983,"high":973,"low":983,"close":1251,"change":1252,"percent_change":670,"volume":1231,"transactions":9,"vwap":1251},"2026-02-02",31.944,0.099,{"date":1254,"open":1106,"high":1255,"low":1205,"close":1256,"change":1257,"percent_change":114,"volume":858,"transactions":9,"vwap":1256},"2026-01-30",31.86,31.845,-0.037,{"date":1259,"open":1094,"high":1260,"low":1088,"close":1260,"change":1261,"percent_change":630,"volume":1262,"transactions":9,"vwap":1260},"2026-01-29",31.882,-0.021,11600,{"date":1264,"open":1255,"high":1265,"low":1172,"close":1265,"change":1266,"percent_change":404,"volume":978,"transactions":9,"vwap":1265},"2026-01-28",31.903,0.008,{"date":1268,"open":1172,"high":1148,"low":1172,"close":1269,"change":1270,"percent_change":636,"volume":1163,"transactions":9,"vwap":1269},"2026-01-27",31.895,0.052,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":253,"volume":1277,"transactions":9,"vwap":1275},"2026-01-26",31.78,31.88,31.843,0.059,4900,{"date":1279,"open":1280,"high":1082,"low":1178,"close":1281,"change":260,"percent_change":453,"volume":1282,"transactions":9,"vwap":1281},"2026-01-23",31.807,31.784,8500,{"date":1284,"open":1285,"high":1082,"low":1286,"close":1287,"change":1288,"percent_change":640,"volume":1289,"transactions":9,"vwap":1287},"2026-01-22",31.728,31.7,31.779,0.085,42900,{"date":1291,"open":1199,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":730,"volume":1296,"transactions":9,"vwap":1294},"2026-01-21",31.76,31.44,31.694,0.196,8000,{"date":1298,"open":1009,"high":1009,"low":1042,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-20",31.498,-0.307,-0.97,3100,{"date":1304,"open":1273,"high":1106,"low":1122,"close":1305,"change":765,"percent_change":214,"volume":963,"transactions":9,"vwap":1305},"2026-01-16",31.805,{"date":1307,"open":1308,"high":1205,"low":1273,"close":1273,"change":1309,"percent_change":625,"volume":949,"transactions":9,"vwap":1273},"2026-01-15",31.8,0.041,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":224,"percent_change":333,"volume":1315,"transactions":9,"vwap":1313},"2026-01-14",31.675,31.739,31.67,3000,{"date":1317,"open":1100,"high":1318,"low":1100,"close":1318,"change":1221,"percent_change":851,"volume":677,"transactions":9,"vwap":1318},"2026-01-13",31.789,{"date":1320,"open":1286,"high":1321,"low":1286,"close":1321,"change":850,"percent_change":851,"volume":641,"transactions":9,"vwap":1321},"2026-01-12",31.815,{"date":1323,"open":1292,"high":1113,"low":1292,"close":1113,"change":1324,"percent_change":532,"volume":858,"transactions":9,"vwap":1113},"2026-01-09",0.11,{"date":1326,"open":1286,"high":1140,"low":1314,"close":1140,"change":1327,"percent_change":440,"volume":1328,"transactions":9,"vwap":1140},"2026-01-08",0.028,6300,{"date":1330,"open":1331,"high":1332,"low":1088,"close":1333,"change":991,"percent_change":366,"volume":839,"transactions":9,"vwap":1333},"2026-01-07",31.72,31.752,31.702,{"date":1335,"open":1336,"high":1100,"low":1336,"close":1337,"change":1338,"percent_change":587,"volume":858,"transactions":9,"vwap":1337},"2026-01-06",31.69,31.734,0.079,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":640,"volume":778,"transactions":9,"vwap":1344},"2026-01-05",31.652,31.664,31.631,31.655,0.084,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":551,"volume":641,"transactions":9,"vwap":1349},"2026-01-02",31.599,31.571,0.016,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":154,"volume":167,"transactions":9,"vwap":1354},"2025-12-31",31.614,31.555,-0.079,{"date":1357,"open":1358,"high":1088,"low":1359,"close":1235,"change":660,"percent_change":233,"volume":914,"transactions":9,"vwap":1235},"2025-12-30",31.635,31.62,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":447,"volume":1366,"transactions":9,"vwap":1363},"2025-12-29",31.61,31.642,31.59,-0.012,6900,{"date":1368,"open":1123,"high":1088,"low":1123,"close":1369,"change":1207,"percent_change":296,"volume":778,"transactions":9,"vwap":1369},"2025-12-26",31.654,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":296,"percent_change":625,"volume":684,"transactions":9,"vwap":1373},"2025-12-24",31.6,31.641,{"date":1375,"open":1376,"high":1123,"low":1068,"close":1377,"change":1378,"percent_change":551,"volume":1379,"transactions":9,"vwap":1377},"2025-12-23",31.54,31.601,0.017,3700,{"date":1381,"open":1382,"high":1383,"low":990,"close":1384,"change":1385,"percent_change":1045,"volume":1386,"transactions":9,"vwap":1384},"2025-12-22",31.52,31.609,31.584,0.124,8100,{"date":1388,"open":1008,"high":996,"low":1008,"close":996,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":996},"2025-12-19",0.17,0.54,4200,{"date":1393,"open":1394,"high":1056,"low":1394,"close":989,"change":829,"percent_change":524,"volume":1277,"transactions":9,"vwap":989},"2025-12-18",31.27,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":39,"percent_change":1180,"volume":896,"transactions":9,"vwap":1398},"2025-12-17",31.276,31.17,{"date":1400,"open":1069,"high":1049,"low":1401,"close":1049,"change":260,"percent_change":453,"volume":1402,"transactions":9,"vwap":1049},"2025-12-16",31.245,3900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":771,"percent_change":1409,"volume":766,"transactions":9,"vwap":1408},"2025-12-15",31.36,31.42,31.34,31.375,-0.11,{"date":1411,"open":1407,"high":1412,"low":1407,"close":1412,"change":447,"percent_change":692,"volume":1103,"transactions":9,"vwap":1412},"2025-12-12",31.41,{"date":1414,"open":1049,"high":990,"low":1049,"close":1070,"change":465,"percent_change":465,"volume":901,"transactions":9,"vwap":1070},"2025-12-11",{"date":1416,"open":1069,"high":1070,"low":1417,"close":1070,"change":625,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1070},"2025-12-10",31.25,0.42,14800,{"date":1421,"open":1422,"high":1067,"low":1422,"close":1423,"change":224,"percent_change":333,"volume":914,"transactions":9,"vwap":1423},"2025-12-09",31.19,31.32,{"date":1425,"open":1067,"high":1056,"low":1048,"close":1056,"change":1426,"percent_change":261,"volume":1163,"transactions":9,"vwap":1056},"2025-12-08",0.002,{"date":1428,"open":1048,"high":1049,"low":1048,"close":1429,"change":1430,"percent_change":440,"volume":1191,"transactions":9,"vwap":1429},"2025-12-05",31.368,0.029,{"date":1432,"open":1433,"high":1434,"low":1394,"close":1434,"change":878,"percent_change":829,"volume":671,"transactions":9,"vwap":1434},"2025-12-04",31.304,31.339,{"date":1436,"open":1437,"high":1050,"low":1437,"close":1438,"change":765,"percent_change":214,"volume":963,"transactions":9,"vwap":1438},"2025-12-03",31.23,31.3,{"date":1440,"open":1441,"high":1442,"low":1437,"close":1443,"change":765,"percent_change":214,"volume":1444,"transactions":9,"vwap":1443},"2025-12-02",31.26,31.28,31.275,5500,{"date":1446,"open":1422,"high":1447,"low":1422,"close":1417,"change":1426,"percent_change":261,"volume":1052,"transactions":9,"vwap":1417},"2025-12-01",32.064999,{"date":1449,"open":1437,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1324,"volume":1059,"transactions":9,"vwap":1450},"2025-11-28",31.248,31.21,0.033,{"date":1454,"open":1455,"high":1455,"low":1398,"close":1456,"change":1457,"percent_change":1458,"volume":1402,"transactions":9,"vwap":1456},"2025-11-26",31.22,31.215,0.125,0.4,{"date":1460,"open":1461,"high":1036,"low":1461,"close":1036,"change":1462,"percent_change":655,"volume":963,"transactions":9,"vwap":1036},"2025-11-25",30.92,0.102,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":81,"volume":167,"transactions":9,"vwap":1466},"2025-11-24",30.9,30.988,30.89,0.278,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1418,"volume":1475,"transactions":9,"vwap":1473},"2025-11-21",30.965,30.6,30.71,0.127,7500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1079,"volume":908,"transactions":9,"vwap":1480},"2025-11-20",30.634,30.66,30.583,-0.257,{"date":1483,"open":1484,"high":1484,"low":1473,"close":1485,"change":214,"percent_change":998,"volume":1486,"transactions":9,"vwap":1485},"2025-11-19",30.864,30.84,9500,{"date":1488,"open":1489,"high":1485,"low":1490,"close":1490,"change":114,"percent_change":244,"volume":742,"transactions":9,"vwap":1490},"2025-11-18",30.77,30.76,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":630,"percent_change":1244,"volume":1277,"transactions":9,"vwap":1495},"2025-11-17",30.978,30.816,30.88,{"date":1497,"open":1467,"high":1498,"low":1467,"close":1499,"change":1500,"percent_change":296,"volume":1191,"transactions":9,"vwap":1499},"2025-11-14",31.030001,30.95,0.011,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":88,"volume":1163,"transactions":9,"vwap":1504},"2025-11-13",31.13,30.939,-0.241,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":453,"percent_change":454,"volume":684,"transactions":9,"vwap":1509},"2025-11-12",31.173,31.18,31.14,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":423,"volume":778,"transactions":9,"vwap":1514},"2025-11-11",31.11,31.16,0.031,{"date":1517,"open":1518,"high":1519,"low":1035,"close":1519,"change":1520,"percent_change":1521,"volume":824,"transactions":9,"vwap":1519},"2025-11-10",31.119,31.129,0.223,0.72,{"date":1523,"open":1489,"high":1524,"low":1489,"close":1524,"change":1525,"percent_change":214,"volume":1526,"transactions":9,"vwap":1524},"2025-11-07",30.906,0.026,3600,{"date":1528,"open":1016,"high":1529,"low":1495,"close":1495,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1495},"2025-11-06",30.99,-0.152,-0.49,10300,{"date":1534,"open":1001,"high":1535,"low":1498,"close":1536,"change":878,"percent_change":625,"volume":1537,"transactions":9,"vwap":1536},"2025-11-05",31.109,31.032,8773000,{"date":1539,"open":1014,"high":1014,"low":1540,"close":1541,"change":1542,"percent_change":109,"volume":1543,"transactions":9,"vwap":1541},"2025-11-04",30.96,30.993,-0.101,14700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":224,"volume":1551,"transactions":9,"vwap":1549},"2025-11-03",31.12,31.15,31.048,31.094,-0.016,16900,{"date":1553,"open":1554,"high":1554,"low":1014,"close":1513,"change":1555,"percent_change":587,"volume":1556,"transactions":9,"vwap":1513},"2025-10-31",31.141,0.078,16000,{"date":1558,"open":1514,"high":1398,"low":1559,"close":1536,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1536},"2025-10-30",31.02,-0.081,-0.26,22600,{"date":1564,"open":1565,"high":1437,"low":1036,"close":1566,"change":1567,"percent_change":224,"volume":1568,"transactions":9,"vwap":1566},"2025-10-29",31.151,31.113,-0.017,18900,{"date":1570,"open":1422,"high":1571,"low":1503,"close":1503,"change":277,"percent_change":233,"volume":1572,"transactions":9,"vwap":1503},"2025-10-28",31.24,26300,{"date":1574,"open":1546,"high":1575,"low":1513,"close":1510,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1510},"2025-10-27",31.2,0.091,0.29,22000,{"date":1580,"open":1581,"high":1035,"low":1559,"close":1582,"change":1583,"percent_change":1418,"volume":1584,"transactions":9,"vwap":1582},"2025-10-24",31.052999,31.049,0.131,21800,{"date":1586,"open":1467,"high":1529,"low":1495,"close":1587,"change":1588,"percent_change":423,"volume":1589,"transactions":9,"vwap":1587},"2025-10-23",30.918,0.032,21700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":913,"percent_change":31,"volume":1596,"transactions":9,"vwap":1595},"2025-10-22",30.91,30.98,30.815,30.886,31300,{"date":1598,"open":1495,"high":1599,"low":1600,"close":1601,"change":453,"percent_change":454,"volume":1602,"transactions":9,"vwap":1601},"2025-10-21",31.01,30.871,30.955,27700,{"date":1604,"open":1467,"high":1499,"low":1467,"close":1605,"change":253,"percent_change":730,"volume":1606,"transactions":9,"vwap":1605},"2025-10-20",30.935,11200,{"date":1608,"open":1609,"high":1489,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-10-17",30.694,30.631,30.745,0.112,0.37,25800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":373,"percent_change":819,"volume":1620,"transactions":9,"vwap":1619},"2025-10-16",30.83,30.58,30.633,43800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-15",30.793,30.879,30.65,30.728,0.056,0.18,19600,{"date":1631,"open":1632,"high":1633,"low":19,"close":1634,"change":1635,"percent_change":1026,"volume":1636,"transactions":9,"vwap":1634},"2025-10-14",30.55,30.8,30.672,-0.055,37600,{"date":1638,"open":1473,"high":1639,"low":1640,"close":1641,"change":729,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-13",30.773,30.678,30.727,0.68,1904200,{"date":1645,"open":1461,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1629,"transactions":9,"vwap":1647},"2025-10-10",30.93,30.52,-0.354,-1.15,{"date":1651,"open":1467,"high":1587,"low":1652,"close":1653,"change":1654,"percent_change":1026,"volume":1655,"transactions":9,"vwap":1653},"2025-10-09",30.811,30.874,-0.056,22900,{"date":1657,"open":1467,"high":1499,"low":1658,"close":1646,"change":1659,"percent_change":1577,"volume":1660,"transactions":9,"vwap":1646},"2025-10-08",30.851,0.089,23700,{"date":1662,"open":1663,"high":1495,"low":1664,"close":1665,"change":1666,"percent_change":1072,"volume":1667,"transactions":9,"vwap":1665},"2025-10-07",30.87,30.79,30.841,-0.029,21400,{"date":1669,"open":1617,"high":1016,"low":1670,"close":1663,"change":261,"percent_change":404,"volume":1671,"transactions":9,"vwap":1663},"2025-10-06",30.823,30900,{"date":1673,"open":1674,"high":1461,"low":1675,"close":1676,"change":453,"percent_change":454,"volume":1677,"transactions":9,"vwap":1676},"2025-10-03",30.85,30.82,30.86,27200,{"date":1679,"open":1680,"high":1495,"low":1664,"close":1485,"change":465,"percent_change":465,"volume":1629,"transactions":9,"vwap":1485},"2025-10-02",30.822,{"date":1682,"open":1683,"high":1467,"low":1683,"close":1485,"change":404,"percent_change":423,"volume":1551,"transactions":9,"vwap":1485},"2025-10-01",30.67,{"date":1685,"open":1686,"high":1675,"low":1023,"close":1687,"change":1688,"percent_change":640,"volume":1689,"transactions":9,"vwap":1687},"2025-09-30",30.744,30.81,0.082,22400,{"date":1691,"open":1692,"high":1687,"low":1693,"close":1626,"change":1350,"percent_change":551,"volume":1694,"transactions":9,"vwap":1626},"2025-09-29",30.768,30.703,15500,{"date":1696,"open":1473,"high":1697,"low":1472,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-09-26",30.749,30.712,0.086,0.28,16800,{"date":1703,"open":1704,"high":1705,"low":1647,"close":1706,"change":691,"percent_change":932,"volume":1543,"transactions":9,"vwap":1706},"2025-09-25",30.59,30.68,30.626,{"date":1708,"open":1683,"high":1641,"low":1709,"close":1683,"change":261,"percent_change":404,"volume":1710,"transactions":9,"vwap":1683},"2025-09-24",30.581,18400,{"date":1712,"open":1473,"high":1633,"low":1479,"close":1479,"change":692,"percent_change":1713,"volume":1562,"transactions":9,"vwap":1479},"2025-09-23",-0.42,{"date":1715,"open":1716,"high":1675,"low":1717,"close":1664,"change":1718,"percent_change":552,"volume":1719,"transactions":9,"vwap":1664},"2025-09-22",30.75,30.698,0.046,17800,{"date":1721,"open":1705,"high":1722,"low":1723,"close":1686,"change":1724,"percent_change":1324,"volume":1725,"transactions":9,"vwap":1686},"2025-09-19",30.756,30.49,0.034,23600,{"date":1727,"open":1683,"high":1728,"low":1729,"close":1473,"change":1730,"percent_change":387,"volume":1655,"transactions":9,"vwap":1473},"2025-09-18",30.777,30.64,0.098,{"date":1732,"open":1625,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":261,"volume":1737,"transactions":9,"vwap":1735},"2025-09-17",30.677,30.54,30.612,0.003,20700,{"date":1739,"open":1740,"high":1683,"low":1741,"close":1742,"change":277,"percent_change":233,"volume":1743,"transactions":9,"vwap":1742},"2025-09-16",30.62,30.561,30.609,36100,{"date":1745,"open":1746,"high":1683,"low":1747,"close":1748,"change":813,"percent_change":214,"volume":1749,"transactions":9,"vwap":1748},"2025-09-15",30.646,30.51,30.619,28800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":683,"percent_change":454,"volume":1756,"transactions":9,"vwap":1755},"2025-09-12",30.575,30.63,30.43,30.596,29000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":531,"percent_change":1045,"volume":1572,"transactions":9,"vwap":1762},"2025-09-11",30.47,30.608,30.436,30.578,{"date":1764,"open":1765,"high":1734,"low":1766,"close":1767,"change":1724,"percent_change":1324,"volume":1768,"transactions":9,"vwap":1767},"2025-09-10",30.46,30.41,30.459,13700,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":785,"volume":1775,"transactions":9,"vwap":1773},"2025-09-09",30.31,30.44,30.425,0.064,44800,{"date":1777,"open":1778,"high":1766,"low":1779,"close":1780,"change":1430,"percent_change":423,"volume":1781,"transactions":9,"vwap":1780},"2025-09-08",30.29,30.28,30.361,28400,{"date":1783,"open":1766,"high":1766,"low":1784,"close":1785,"change":1071,"percent_change":1072,"volume":1786,"transactions":9,"vwap":1785},"2025-09-05",30.25,30.332,49700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-04",30.265,30.4,30.16,30.36,0.14,0.46,29600,{"date":1797,"open":1791,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":552,"volume":1802,"transactions":9,"vwap":1800},"2025-09-03",30.27,30.14,30.22,0.045,30500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":94,"volume":1810,"transactions":9,"vwap":1808},"2025-09-02",30.21,30.26,30.02,30.175,-0.092,58600,{"date":1812,"open":1798,"high":1779,"low":1813,"close":1814,"change":1350,"percent_change":551,"volume":1815,"transactions":9,"vwap":1814},"2025-08-29",30.2,30.267,10579400,{"date":1817,"open":1784,"high":1779,"low":1818,"close":1819,"change":422,"percent_change":829,"volume":1820,"transactions":9,"vwap":1819},"2025-08-28",30.202,30.251,6700,{"date":1822,"open":1823,"high":1784,"low":1823,"close":1824,"change":683,"percent_change":454,"volume":1005,"transactions":9,"vwap":1824},"2025-08-27",30.18,30.216,{"date":1826,"open":1827,"high":1813,"low":1828,"close":1829,"change":1276,"percent_change":194,"volume":671,"transactions":9,"vwap":1829},"2025-08-26",30.136,30.121,30.198,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1261,"percent_change":630,"volume":778,"transactions":9,"vwap":1835},"2025-08-25",30.168,30.19,30.12,30.139,{"date":1837,"open":1838,"high":1791,"low":1839,"close":1791,"change":1840,"percent_change":1841,"volume":778,"transactions":9,"vwap":1791},"2025-08-22",30.159,30.13,0.224,0.75,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":963,"transactions":9,"vwap":1847},"2025-08-21",29.94,29.96,29.88,29.936,-0.061,-0.2,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":596,"percent_change":465,"volume":839,"transactions":9,"vwap":1853},"2025-08-20",29.84,29.997,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":352,"volume":978,"transactions":9,"vwap":1858},"2025-08-19",30.086,30.09,29.996,-0.088,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1430,"percent_change":423,"volume":1865,"transactions":9,"vwap":1864},"2025-08-18",30.030001,30.109,30.084,5100,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":446,"percent_change":224,"volume":766,"transactions":9,"vwap":1869},"2025-08-15",30.08,30.055,{"date":1871,"open":1872,"high":1868,"low":1873,"close":1874,"change":1500,"percent_change":296,"volume":1875,"transactions":9,"vwap":1874},"2025-08-14",30.040001,30,30.07,7600,{"date":1877,"open":1873,"high":1868,"low":1878,"close":1879,"change":1880,"percent_change":253,"volume":778,"transactions":9,"vwap":1879},"2025-08-13",29.98,30.059,0.058,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":636,"percent_change":1390,"volume":772,"transactions":9,"vwap":1884},"2025-08-12",29.91,30.00099945,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1025,"percent_change":1026,"volume":1059,"transactions":9,"vwap":1888},"2025-08-11",29.86,29.841,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":731,"transactions":9,"vwap":1892},"2025-08-08",29.87,29.895,0.173,0.58,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1561,"volume":839,"transactions":9,"vwap":1899},"2025-08-07",29.83,29.708,29.722,-0.078,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":636,"percent_change":1390,"volume":1027,"transactions":9,"vwap":1905},"2025-08-06",29.62,32.26,29.8,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":913,"percent_change":1244,"volume":167,"transactions":9,"vwap":1910},"2025-08-05",29.67,29.61,29.64,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1058,"percent_change":1916,"volume":896,"transactions":9,"vwap":1914},"2025-08-04",29.689,29.709,29.641,0.86,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":74,"volume":724,"transactions":9,"vwap":1922},"2025-08-01",29.45,29.5,29.41,29.455,-0.236,{"date":1925,"open":1926,"high":1891,"low":1927,"close":1928,"change":1929,"percent_change":754,"volume":1875,"transactions":9,"vwap":1928},"2025-07-31",29.869,29.69,29.691,-0.052,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1072,"volume":693,"transactions":9,"vwap":1935},"2025-07-30",29.78,29.795,29.68,29.743,-0.027,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":16,"percent_change":630,"volume":1526,"transactions":9,"vwap":1941},"2025-07-29",29.82,29.741,29.77,{"date":1943,"open":1905,"high":1939,"low":1944,"close":1944,"change":261,"percent_change":404,"volume":677,"transactions":9,"vwap":1944},"2025-07-28",29.79,{"date":1946,"open":1947,"high":1939,"low":1941,"close":1932,"change":1270,"percent_change":1389,"volume":1059,"transactions":9,"vwap":1932},"2025-07-25",29.787,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1724,"percent_change":1324,"volume":742,"transactions":9,"vwap":1951},"2025-07-24",29.76,29.728,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":669,"percent_change":532,"volume":963,"transactions":9,"vwap":1955},"2025-07-23",29.618,29.694,29.49,{"date":1958,"open":1959,"high":1909,"low":1959,"close":1960,"change":453,"percent_change":65,"volume":1961,"transactions":9,"vwap":1960},"2025-07-22",29.52,29.59,12400,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1327,"percent_change":440,"volume":992,"transactions":9,"vwap":1966},"2025-07-21",29.56,29.66,29.57,{"date":1968,"open":1956,"high":1969,"low":1956,"close":1969,"change":1500,"percent_change":296,"volume":766,"transactions":9,"vwap":1969},"2025-07-18",29.542,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1688,"percent_change":1700,"volume":719,"transactions":9,"vwap":1975},"2025-07-17",29.51,29.54,29.47,29.531,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1452,"percent_change":1324,"volume":885,"transactions":9,"vwap":1979},"2025-07-16",29.38,29.449,29.37,{"date":1982,"open":1983,"high":1983,"low":1921,"close":1984,"change":1985,"percent_change":851,"volume":742,"transactions":9,"vwap":1984},"2025-07-15",29.43,29.416,-0.024,{"date":1987,"open":1978,"high":1956,"low":1988,"close":1989,"change":261,"percent_change":404,"volume":1990,"transactions":9,"vwap":1989},"2025-07-14",29.36,29.44,536200,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1983,"change":1666,"percent_change":366,"volume":1995,"transactions":9,"vwap":1983},"2025-07-11",29.39,29.46,2600,{"date":1997,"open":1998,"high":1972,"low":1998,"close":1999,"change":296,"percent_change":1793,"volume":885,"transactions":9,"vwap":1999},"2025-07-10",29.4,29.459,{"date":2001,"open":2002,"high":2003,"low":1980,"close":2004,"change":1252,"percent_change":2005,"volume":1163,"transactions":9,"vwap":2004},"2025-07-09",29.389,29.422,29.419,0.34,{"date":2007,"open":2008,"high":1978,"low":2009,"close":2010,"change":261,"percent_change":404,"volume":693,"transactions":9,"vwap":2010},"2025-07-08",29.31,29.29,29.32,{"date":2012,"open":1978,"high":1978,"low":2013,"close":2008,"change":1409,"percent_change":2014,"volume":1526,"transactions":9,"vwap":2008},"2025-07-07",29.3,-0.37,{"date":2016,"open":1978,"high":1964,"low":2017,"close":2018,"change":2019,"percent_change":1045,"volume":901,"transactions":9,"vwap":2018},"2025-07-03",29.27,29.42,0.115,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1389,"volume":2027,"transactions":9,"vwap":2025},"2025-07-02",29.23,29.33,29.22,29.305,0.051,5000,{"date":2029,"open":2030,"high":2013,"low":2030,"close":2031,"change":2032,"percent_change":277,"volume":1820,"transactions":9,"vwap":2031},"2025-07-01",29.11,29.254,-0.004,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":532,"volume":2039,"transactions":9,"vwap":2036},"2025-06-30",29.18,29.258,29.16,0.101,6000,{"date":2041,"open":2037,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":785,"volume":1328,"transactions":9,"vwap":2044},"2025-06-27",29.48,29.07,29.157,0.061,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":962,"volume":885,"transactions":9,"vwap":2050},"2025-06-26",29,29.12,29.096001,0.146,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":704,"percent_change":233,"volume":1005,"transactions":9,"vwap":2056},"2025-06-25",29.02,28.91,28.95,{"date":2058,"open":2059,"high":2054,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-06-24",28.94,28.92,28.959,0.203,0.71,4700,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-06-23",28.65,28.756,0.148,0.52,4000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":771,"percent_change":114,"volume":1379,"transactions":9,"vwap":2077},"2025-06-20",28.67,28.68,28.6,28.608,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1207,"percent_change":551,"volume":1296,"transactions":9,"vwap":2083},"2025-06-18",28.699,28.73,28.635,28.643,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-17",28.62,28.74,28.59,28.63,-0.127,-0.44,6800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":306,"volume":1737,"transactions":9,"vwap":2097},"2025-06-16",28.84,28.72,28.757,0.182,{"date":2100,"open":2101,"high":2087,"low":2102,"close":2103,"change":2104,"percent_change":762,"volume":944,"transactions":9,"vwap":2103},"2025-06-13",28.69,28.565,28.575,-0.186,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":800,"percent_change":65,"volume":1052,"transactions":9,"vwap":2109},"2025-06-12",28.64,28.8,28.761,{"date":2111,"open":2112,"high":2112,"low":2075,"close":2087,"change":277,"percent_change":233,"volume":949,"transactions":9,"vwap":2087},"2025-06-11",28.82,{"date":2114,"open":2115,"high":2116,"low":2074,"close":2117,"change":1774,"percent_change":2118,"volume":944,"transactions":9,"vwap":2117},"2025-06-10",28.71,29.34,28.75,0.22,{"date":2120,"open":2096,"high":2096,"low":2121,"close":2121,"change":1207,"percent_change":551,"volume":1191,"transactions":9,"vwap":2121},"2025-06-09",28.686,{"date":2123,"open":2074,"high":2096,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1027,"transactions":9,"vwap":2125},"2025-06-06",28.61,28.673,0.189,0.66,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2091,"volume":978,"transactions":9,"vwap":2132},"2025-06-05",28.57,28.679,28.484,-0.126,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2124,"change":1430,"percent_change":423,"volume":1027,"transactions":9,"vwap":2124},"2025-06-04",28.649,28.56,{"date":2139,"open":2140,"high":2124,"low":2141,"close":2142,"change":829,"percent_change":1418,"volume":2143,"transactions":9,"vwap":2142},"2025-06-03",28.505,28.47,28.581,4300,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2026,"percent_change":1628,"volume":839,"transactions":9,"vwap":2148},"2025-06-02",28.42,28.49,28.461,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":1515,"percent_change":1324,"volume":1315,"transactions":9,"vwap":2152},"2025-05-30",28.35,28.41,28.25,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1270,"percent_change":1628,"volume":1005,"transactions":9,"vwap":2158},"2025-05-29",28.447,28.331,28.379,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":149,"volume":2164,"transactions":9,"vwap":2162},"2025-05-28",28.43,28.327,-0.068,5900,{"date":2166,"open":2167,"high":2146,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":693,"transactions":9,"vwap":2168},"2025-05-27",28.33,28.395,0.318,1.13,{"date":2172,"open":362,"high":2173,"low":362,"close":2174,"change":2175,"percent_change":244,"volume":2176,"transactions":9,"vwap":2174},"2025-05-23",28.15,28.077,-0.109,16400,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":114,"volume":2183,"transactions":9,"vwap":2181},"2025-05-22",28.16,28.3,28.186,-0.033,9700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-05-21",28.341,28.45,28.159,28.219,-0.216,-0.76,188400,{"date":2194,"open":2147,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":932,"volume":2199,"transactions":9,"vwap":2197},"2025-05-20",28.5,28.408,28.435,-0.041,9800,{"date":2201,"open":2202,"high":2203,"low":2152,"close":2204,"change":2205,"percent_change":692,"volume":908,"transactions":9,"vwap":2204},"2025-05-19",28.465,28.48,28.476,-0.036,{"date":2207,"open":2208,"high":2081,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":705,"transactions":9,"vwap":2209},"2025-05-16",28.37,28.512,0.156,0.55,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":635,"percent_change":253,"volume":2218,"transactions":9,"vwap":2217},"2025-05-15",28.29,28.4,28.255,28.356,511300,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":1217,"percent_change":551,"volume":641,"transactions":9,"vwap":2222},"2025-05-14",28.27,28.301,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-13",28.24,28.36,28.215,28.287,0.134,0.48,377200,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":2238,"volume":963,"transactions":9,"vwap":2236},"2025-05-12",28.1,28.19,28.153,0.471,1.7,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":277,"volume":465,"transactions":9,"vwap":2241},"2025-05-09",27.682,-0.003,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2019,"percent_change":1418,"volume":772,"transactions":9,"vwap":2247},"2025-05-08",27.67,27.75,27.685,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":1389,"volume":766,"transactions":9,"vwap":2251},"2025-05-07",27.47,27.57,0.047,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":1051,"percent_change":142,"volume":772,"transactions":9,"vwap":2256},"2025-05-06",27.6,27.523,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":366,"percent_change":2260,"volume":637,"transactions":9,"vwap":2259},"2025-05-05",27.62,-0.36,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":587,"percent_change":81,"volume":641,"transactions":9,"vwap":2264},"2025-05-02",27.678,27.72,{"date":2266,"open":2267,"high":2267,"low":2250,"close":2250,"change":1555,"percent_change":1700,"volume":1059,"transactions":9,"vwap":2250},"2025-05-01",27.63,{"date":2269,"open":169,"high":2270,"low":169,"close":2270,"change":483,"percent_change":551,"volume":661,"transactions":9,"vwap":2270},"2025-04-30",27.392,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":640,"volume":914,"transactions":9,"vwap":2276},"2025-04-29",27.305,27.39,27.25,27.377,0.074,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":1724,"percent_change":829,"volume":1231,"transactions":9,"vwap":2281},"2025-04-28",27.3,27.303,27.2,{"date":173,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2211,"volume":641,"transactions":9,"vwap":2285},27.12,27.269,0.149]