[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECT":3,"homepage-market-summary":25,"stock-historical-DECT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DECT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer10 Dec ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},40.6099,40.47,40.635,40.3663,0.2436,0.6,11042.246,40.69,34.81,12154.630238645417,98.6,962,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},29.62,12522,4570612.1899,36.09,"2025-04-22",[177,180,190,199,208,218,228,239,249,257,266,276,285,295,306,316,325,335,345,352,360,370,378,388,396,404,411,420,429,439,445,454,462,470,477,484,491,500,508,513,521,528,535,544,553,563,573,582,591,599,608,618,629,639,649,660,670,681,690,700,706,714,721,728,735,743,750,757,765,772,779,786,793,800,805,812,817,824,833,842,849,856,862,867,872,877,883,886,892,898,905,912,919,924,930,935,941,946,952,957,963,968,975,983,990,999,1007,1012,1021,1028,1037,1044,1049,1056,1060,1065,1072,1076,1083,1092,1099,1104,1112,1116,1124,1130,1137,1144,1152,1159,1165,1173,1180,1187,1193,1200,1208,1214,1222,1228,1235,1242,1249,1255,1260,1267,1273,1279,1285,1290,1294,1298,1306,1310,1319,1327,1334,1339,1344,1351,1358,1365,1371,1377,1381,1385,1392,1398,1406,1413,1418,1422,1425,1430,1437,1441,1446,1450,1455,1459,1464,1471,1476,1481,1484,1489,1494,1500,1506,1514,1517,1521,1524,1527,1532,1538,1542,1549,1554,1561,1565,1569,1574,1579,1585,1589,1592,1598,1602,1609,1615,1621,1628,1633,1640,1647,1655,1663,1670,1677,1685,1692,1698,1702,1711,1719,1725,1732,1737,1743,1748,1753,1760,1765,1771,1775,1781,1786,1791,1795,1802,1807,1813,1818,1825,1833,1842,1849,1854,1860,1865,1870,1873,1879,1887,1891,1896,1901,1907,1913,1918,1924,1929,1935,1942,1948,1951,1957,1963,1970,1975,1982,1989,1995,2002,2011,2019,2025,2032,2039,2046,2052,2058,2065,2070,2076,2081,2086,2092,2099,2105,2110,2116,2122,2129,2136,2142,2147,2151,2155,2158,2165,2169,2176,2182,2188,2195,2201,2208,2214,2220,2225,2229,2235,2242,2249,2256,2262,2265,2270,2277,2283,2291,2299,2305,2312,2319,2325,2329,2336,2343,2348,2355,2362,2366,2371,2376,2381,2386,2392,2397,2403,2411,2417,2423,2428,2434,2440,2446,2452,2457,2464,2470,2475,2483,2488,2493,2500,2504,2509,2515,2521,2528,2535,2542],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},71,40.5434,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",40.285,40.43,40.24,0.0663,0.16,20004.0247,88,40.3338,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",40.41,40.3,-0.044,-0.11,1442.0247,32,40.4044,{"date":200,"open":193,"high":201,"low":193,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",40.375,40.344,-0.0612,-0.15,5806.0247,41,40.3253,{"date":209,"open":14,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",40.49,40.37,40.4052,-0.1996,-0.49,5493.2587,43,40.457,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",40.445,40.64,40.6048,0.1848,0.46,5584.0227,68,40.5476,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",40.355,40.5,40.33,40.42,-0.0252,-0.06,7757.0247,69,40.3999,{"date":240,"open":210,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",40.52,40.39,40.4452,-0.205,-0.5,8747.0247,60,40.4735,{"date":250,"open":251,"high":20,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":216,"vwap":256},"2026-09-22",40.44,40.6502,0.0402,0.1,7004.0487,40.6399,{"date":258,"open":183,"high":259,"low":183,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",40.66,40.61,0.3756,0.93,12403.0487,100,40.5438,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",40.13,40.2344,40.1,0.0144,0.04,14685.0487,94,40.1493,{"date":277,"open":278,"high":279,"low":270,"close":280,"change":281,"percent_change":262,"volume":282,"transactions":283,"vwap":284},"2026-09-17",40.19,40.26,40.22,0.3696,15571.0247,111,40.1756,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":237,"vwap":294},"2026-09-16",40.065,40.125,39.7,39.8504,-0.1296,-0.32,6130.0247,39.9436,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",40.025,40.0316,39.93,39.98,-0.138,-0.34,7151.0247,48,39.9938,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",40.075,40.21,40.118,-0.1266,-0.31,2581.0247,49,40.1459,{"date":317,"open":318,"high":193,"low":280,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",40.28,40.2446,0.2695,0.67,4096.5487,50,40.2676,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",39.9001,40.0417,39.9751,-0.1588,-0.4,5050.0247,55,39.9765,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":247,"vwap":344},"2026-09-09",40.15,40.23,40.11,40.1339,-0.1142,-0.28,6267.0247,40.1585,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":302,"volume":350,"transactions":216,"vwap":351},"2026-09-08",40.3404,40.2481,-0.1369,2230.0247,40.3002,{"date":353,"open":231,"high":231,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",40.385,-0.095,-0.23,3174.0487,46,40.4188,{"date":361,"open":362,"high":241,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",40.32,40.29,40.48,0.257,0.64,8461.0247,65,40.4194,{"date":371,"open":279,"high":279,"low":278,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",40.223,0.1555,0.39,6820.5238,59,40.235,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":314,"vwap":387},"2026-09-01",40.16,40.18,40.04,40.0675,-0.2133,-0.53,5852.0247,40.1315,{"date":389,"open":338,"high":390,"low":391,"close":390,"change":392,"percent_change":204,"volume":393,"transactions":394,"vwap":395},"2026-08-31",40.2808,40.1801,-0.0592,5026.0247,61,40.2212,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":107,"volume":402,"transactions":358,"vwap":403},"2026-08-28",40.54,40.305,40.34,-0.005,5647.0247,40.3692,{"date":405,"open":318,"high":192,"low":318,"close":406,"change":407,"percent_change":374,"volume":408,"transactions":409,"vwap":410},"2026-08-27",40.345,0.158,4625,52,40.3362,{"date":412,"open":413,"high":414,"low":339,"close":415,"change":416,"percent_change":272,"volume":417,"transactions":418,"vwap":419},"2026-08-26",40.1385,40.2075,40.187,0.0162,6055,57,40.1558,{"date":421,"open":422,"high":423,"low":270,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",40.12,40.1708,0.0777,0.19,8380,81,40.1394,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":409,"vwap":438},"2026-08-24",40.09,40.1599,40.08,40.0931,-0.0669,-0.17,4834.5,40.1084,{"date":440,"open":431,"high":280,"low":431,"close":380,"change":441,"percent_change":442,"volume":443,"transactions":178,"vwap":444},"2026-08-21",0.1086,0.27,25915.5,40.1218,{"date":446,"open":338,"high":338,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",40.0471,40.0514,-0.174,-0.43,9084,36,40.1603,{"date":455,"open":279,"high":362,"low":278,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",40.2254,0.0455,0.11,12053,89,40.2471,{"date":463,"open":338,"high":338,"low":464,"close":465,"change":466,"percent_change":312,"volume":467,"transactions":468,"vwap":469},"2026-08-18",40.14,40.1799,-0.1251,6568,95,40.1608,{"date":471,"open":192,"high":192,"low":318,"close":399,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",-0.0752,-0.19,1621,39,40.3467,{"date":478,"open":192,"high":233,"low":400,"close":479,"change":480,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",40.3802,0,8891,64,40.3827,{"date":485,"open":192,"high":192,"low":486,"close":479,"change":487,"percent_change":488,"volume":489,"transactions":368,"vwap":490},"2026-08-13",40.3101,0.1052,0.26,14767,40.3713,{"date":492,"open":493,"high":232,"low":309,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",40.245,40.275,0.0906,0.23,4620,51,40.2758,{"date":501,"open":502,"high":193,"low":337,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":188,"vwap":507},"2026-08-11",40.2009,40.1844,-0.0506,-0.13,12742,40.2328,{"date":509,"open":184,"high":193,"low":338,"close":377,"change":510,"percent_change":107,"volume":511,"transactions":206,"vwap":512},"2026-08-10",-0.0044,6757,40.2531,{"date":514,"open":422,"high":515,"low":422,"close":516,"change":517,"percent_change":137,"volume":518,"transactions":519,"vwap":520},"2026-08-07",40.25,40.2394,0.1299,3954,76,40.217,{"date":522,"open":523,"high":380,"low":433,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":376,"vwap":339},"2026-08-06",40.115,40.1095,-0.0494,-0.12,11139,{"date":529,"open":431,"high":280,"low":431,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":498,"vwap":534},"2026-08-05",40.1589,-0.0111,-0.03,11858,40.1808,{"date":536,"open":537,"high":278,"low":300,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",40.0599,40.17,0.3787,0.95,8082,63,40.0963,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":452,"vwap":552},"2026-08-03",39.76,39.8257,39.7913,0.3212,0.81,5563,39.7947,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",39.155,39.4899,39.4701,0.2193,0.56,16050,56,39.4006,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",39.05,39.2508,38.99,0.4256,1.1,6590,80,39.1722,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":247,"vwap":581},"2026-07-29",39.18,39.31,38.8252,-0.417,-1.06,8860,39.014,{"date":583,"open":555,"high":584,"low":555,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",39.29,39.2422,0.0822,0.21,3893,53,39.2434,{"date":592,"open":593,"high":593,"low":565,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":376,"vwap":598},"2026-07-27",39.315,39.16,0.048,0.12,6989,39.1402,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":304,"vwap":607},"2026-07-24",39.231,39.33,39.112,0.032,0.08,5601,39.2601,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":589,"vwap":617},"2026-07-23",39.15,39.1849,39.02,39.08,-0.3502,-0.89,9843,39.1092,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",39.401,39.52,39.4,39.4302,-0.0098,-0.02,11800,123,39.4484,{"date":630,"open":631,"high":632,"low":576,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",39.35,39.47,39.44,0.2239,0.57,9399,42,39.4348,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",39.32,39.39,39.2161,-0.0696,-0.18,4770,38,39.286,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-17",39.27,39.37,39.22,39.2857,-0.1995,-0.51,3402,44,39.3078,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":216,"vwap":669},"2026-07-16",39.4604,39.575,39.38,39.4852,-0.1196,-0.3,11233,39.5018,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-15",39.545,39.62,39.5,39.6048,0.0946,0.24,5246,54,39.5776,{"date":682,"open":621,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":418,"vwap":689},"2026-07-14",39.54,39.45,39.5102,0.1141,0.29,5200,39.5021,{"date":691,"open":652,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",39.46,39.365,39.3961,-0.1739,-0.44,3202,40,39.4071,{"date":701,"open":683,"high":702,"low":684,"close":703,"change":704,"percent_change":137,"volume":705,"transactions":9,"vwap":703},"2026-07-10",39.61,39.57,0.125,4900,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",39.2,39.48,39.445,0.195,0.5,9300,{"date":715,"open":716,"high":651,"low":717,"close":718,"change":719,"percent_change":645,"volume":720,"transactions":9,"vwap":718},"2026-07-08",39.195,39.121,39.25,-0.07,9700,{"date":722,"open":723,"high":664,"low":724,"close":641,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":641},"2026-07-07",39.283,39.23,-0.096,-0.24,13900,{"date":729,"open":652,"high":692,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",39.34,39.416,0.212,0.54,3100,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":235,"volume":742,"transactions":9,"vwap":740},"2026-07-02",39.3,39.385,39.040001,39.204,-0.025,8600,{"date":744,"open":745,"high":631,"low":653,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",39.235,39.229,-0.034,-0.09,10100,{"date":751,"open":752,"high":737,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",38.95,39.263,0.188,0.48,11600,{"date":758,"open":739,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",39.099998,39.030998,39.075001,0.238,0.61,6300,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":458,"volume":771,"transactions":9,"vwap":769},"2026-06-26",38.695,38.9,38.837,0.043,14500,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":625,"volume":778,"transactions":9,"vwap":776},"2026-06-25",38.692,38.93,38.794,-0.007,11400,{"date":780,"open":768,"high":781,"low":782,"close":783,"change":784,"percent_change":625,"volume":785,"transactions":9,"vwap":783},"2026-06-24",39.0099983,38.71,38.801,-0.009,5600,{"date":787,"open":788,"high":781,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",38.82,38.81,-0.345,-0.88,8100,{"date":794,"open":795,"high":795,"low":796,"close":555,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":555},"2026-06-22",39.325,39.13,-0.087,-0.22,8400,{"date":801,"open":610,"high":718,"low":717,"close":802,"change":803,"percent_change":154,"volume":804,"transactions":9,"vwap":802},"2026-06-18",39.242,0.289,6500,{"date":806,"open":708,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",39.26,38.953,-0.323,-0.82,6000,{"date":813,"open":652,"high":664,"low":814,"close":814,"change":815,"percent_change":505,"volume":816,"transactions":9,"vwap":814},"2026-06-16",39.276,-0.051,5300,{"date":818,"open":576,"high":819,"low":576,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",39.36,39.327,0.386,0.99,19400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-12",38.84,38.97,38.83,38.941,0.141,0.36,8300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-11",38.59,38.845,38.4,38.8,0.342,0.89,9800,{"date":843,"open":844,"high":838,"low":845,"close":846,"change":809,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-10",38.75,38.43,38.458,-0.83,18800,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":726,"volume":855,"transactions":9,"vwap":853},"2026-06-09",39.060001,38.39,38.781,-0.094,11700,{"date":857,"open":858,"high":781,"low":859,"close":860,"change":861,"percent_change":102,"volume":799,"transactions":9,"vwap":860},"2026-06-08",38.88,38.85,38.875,0.025,{"date":863,"open":610,"high":708,"low":859,"close":859,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":859},"2026-06-05",-0.525,-1.33,11300,{"date":868,"open":584,"high":869,"low":584,"close":869,"change":870,"percent_change":496,"volume":871,"transactions":9,"vwap":869},"2026-06-04",39.375,0.091,7000,{"date":873,"open":652,"high":652,"low":874,"close":875,"change":876,"percent_change":342,"volume":785,"transactions":9,"vwap":875},"2026-06-03",39.24,39.284,-0.111,{"date":878,"open":730,"high":879,"low":730,"close":880,"change":881,"percent_change":605,"volume":882,"transactions":9,"vwap":880},"2026-06-02",39.43,39.395,0.03,2500,{"date":884,"open":584,"high":692,"low":651,"close":693,"change":861,"percent_change":102,"volume":885,"transactions":9,"vwap":693},"2026-06-01",6800,{"date":887,"open":737,"high":888,"low":807,"close":730,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":730},"2026-05-29",39.42,0.085,0.22,8200,{"date":893,"open":718,"high":894,"low":895,"close":896,"change":596,"percent_change":897,"volume":756,"transactions":9,"vwap":896},"2026-05-28",39.28,39.21,39.255,0.31,{"date":899,"open":796,"high":575,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-27",39.07,39.135,0.02,0.05,11200,{"date":906,"open":901,"high":610,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-26",39.049999,39.115,0.131,0.34,9900,{"date":913,"open":914,"high":781,"low":915,"close":916,"change":917,"percent_change":137,"volume":918,"transactions":9,"vwap":916},"2026-05-22",38.98,38.96,38.984,0.124,3300,{"date":920,"open":789,"high":752,"low":921,"close":922,"change":923,"percent_change":881,"volume":771,"transactions":9,"vwap":922},"2026-05-21",38.73,38.86,0.01,{"date":925,"open":926,"high":922,"low":927,"close":859,"change":928,"percent_change":33,"volume":929,"transactions":9,"vwap":859},"2026-05-20",38.675,38.63,0.28,9100,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":473,"percent_change":214,"volume":816,"transactions":9,"vwap":934},"2026-05-19",38.61,38.72,38.57,{"date":936,"open":844,"high":788,"low":937,"close":938,"change":903,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-18",38.66,38.76,0.13,3500,{"date":942,"open":938,"high":828,"low":782,"close":782,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":782},"2026-05-15",-0.258,-0.66,20800,{"date":947,"open":858,"high":567,"low":948,"close":949,"change":950,"percent_change":374,"volume":951,"transactions":9,"vwap":949},"2026-05-14",38.87,38.968,0.153,12700,{"date":953,"open":921,"high":922,"low":954,"close":955,"change":605,"percent_change":587,"volume":956,"transactions":9,"vwap":955},"2026-05-13",38.7,38.815,16100,{"date":958,"open":932,"high":959,"low":960,"close":959,"change":961,"percent_change":902,"volume":962,"transactions":9,"vwap":959},"2026-05-12",38.735,38.56,0.009,7200,{"date":964,"open":934,"high":965,"low":934,"close":966,"change":967,"percent_change":902,"volume":785,"transactions":9,"vwap":966},"2026-05-11",38.78,38.726,0.007,{"date":969,"open":970,"high":844,"low":971,"close":972,"change":973,"percent_change":47,"volume":974,"transactions":9,"vwap":972},"2026-05-08",38.69,38.65,38.719,0.187,20400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":473,"volume":982,"transactions":9,"vwap":980},"2026-05-07",38.67,38.68,38.49,38.532,-0.073,10700,{"date":984,"open":985,"high":927,"low":986,"close":987,"change":988,"percent_change":989,"volume":626,"transactions":9,"vwap":987},"2026-05-06",38.51,38.496,38.605,0.315,0.82,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-05",38.31,38.34,38.26,38.29,0.173,0.45,61600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":816,"transactions":9,"vwap":1004},"2026-05-04",38.15,38.16,38.060001,38.117,-0.133,-0.35,{"date":1008,"open":1009,"high":993,"low":1009,"close":1010,"change":605,"percent_change":587,"volume":1011,"transactions":9,"vwap":1010},"2026-05-01",38.14,38.25,22500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-30",37.935,38.19,37.91,38.17,0.285,0.75,21000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":923,"volume":749,"transactions":9,"vwap":1026},"2026-04-29",37.85,37.92,37.81,37.885,0.005,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-28",37.86,37.94,37.82,37.88,-0.145,-0.38,7500,{"date":1038,"open":1039,"high":1003,"low":1040,"close":1041,"change":1042,"percent_change":596,"volume":1043,"transactions":9,"vwap":1041},"2026-04-27",37.98,37.93,38.025002,0.045,6200,{"date":1045,"open":1046,"high":1047,"low":1032,"close":1039,"change":1048,"percent_change":733,"volume":841,"transactions":9,"vwap":1039},"2026-04-24",37.9,38.02,0.205,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1034,"percent_change":1035,"volume":1055,"transactions":9,"vwap":1054},"2026-04-23",37.84,37.915,37.61,37.775,8500,{"date":1057,"open":1058,"high":1024,"low":1058,"close":1024,"change":1059,"percent_change":127,"volume":841,"transactions":9,"vwap":1024},"2026-04-22",37.71,0.295,{"date":1061,"open":1046,"high":1046,"low":1062,"close":1062,"change":1063,"percent_change":696,"volume":1064,"transactions":9,"vwap":1062},"2026-04-21",37.625,-0.165,14800,{"date":1066,"open":1025,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":505,"volume":1071,"transactions":9,"vwap":1069},"2026-04-20",37.83,37.73,37.79,-0.05,8800,{"date":1073,"open":1025,"high":1031,"low":1069,"close":1051,"change":1074,"percent_change":1075,"volume":855,"transactions":9,"vwap":1051},"2026-04-17",0.33,0.88,{"date":1077,"open":1078,"high":1053,"low":1079,"close":1080,"change":1081,"percent_change":923,"volume":1082,"transactions":9,"vwap":1080},"2026-04-16",37.49,37.45,37.51,0.004,7400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-15",37.37,37.52,37.33,37.506,0.232,0.62,14000,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":550,"volume":1098,"transactions":9,"vwap":1096},"2026-04-14",37.14,37.31,37.274,0.298,4400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":154,"volume":1043,"transactions":9,"vwap":1102},"2026-04-13",36.61,36.976,0.271,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":645,"volume":1111,"transactions":9,"vwap":1109},"2026-04-10",36.77,36.805,36.69,36.705,-0.065,4800,{"date":1113,"open":1114,"high":1106,"low":1114,"close":1106,"change":1115,"percent_change":559,"volume":1055,"transactions":9,"vwap":1106},"2026-04-09",36.45,0.206,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":771,"transactions":9,"vwap":1121},"2026-04-08",36.501,36.62,36.44,36.564,0.654,1.82,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":923,"volume":811,"transactions":9,"vwap":1127},"2026-04-07",35.71,35.91,35.64,0.002,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":374,"volume":1136,"transactions":9,"vwap":1134},"2026-04-06",35.93,35.85,35.908,0.138,6100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":107,"volume":1143,"transactions":9,"vwap":1141},"2026-04-02",35.58,35.81,35.77,-0.004,15800,{"date":1145,"open":1146,"high":1127,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-01",35.76,35.72,35.774,0.224,0.63,7600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",35.23,35.55,0.68,1.95,3600,{"date":1160,"open":1161,"high":1162,"low":21,"close":1163,"change":1164,"percent_change":356,"volume":841,"transactions":9,"vwap":1163},"2026-03-30",35,35.049999,34.87,-0.081,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":705,"transactions":9,"vwap":1170},"2026-03-27",35.12,35.135,34.872,34.951,-0.452,-1.28,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":626,"transactions":9,"vwap":1177},"2026-03-26",35.68,35.355,35.403,-0.419,-1.17,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":997,"volume":982,"transactions":9,"vwap":1185},"2026-03-25",35.781,35.88,35.78,35.822,0.161,{"date":1188,"open":1189,"high":1146,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":705,"transactions":9,"vwap":1190},"2026-03-24",35.592,35.661,-0.129,-0.36,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":831,"percent_change":84,"volume":1199,"transactions":9,"vwap":1198},"2026-03-23",35.97,36.029999,35.715,35.79,5800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-20",35.62,35.67,35.43,-0.437,-1.22,4500,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":748,"volume":756,"transactions":9,"vwap":1212},"2026-03-19",35.63,35.932,35.867,-0.033,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-18",36.15,36.17,35.9,-0.408,-1.12,6600,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":890,"volume":749,"transactions":9,"vwap":1226},"2026-03-17",36.22,36.389,36.308,0.078,{"date":1229,"open":1230,"high":1231,"low":174,"close":1232,"change":1233,"percent_change":1234,"volume":749,"transactions":9,"vwap":1232},"2026-03-16",36.225,36.28,36.23,0.311,0.87,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":450,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",36.26,35.915,35.919,-0.155,5500,{"date":1243,"open":1224,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-12",36.25,36.074001,-0.366,-1,6900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1120,"change":1254,"percent_change":798,"volume":1221,"transactions":9,"vwap":1120},"2026-03-11",36.51,36.56,36.36,-0.08,{"date":1256,"open":1114,"high":1257,"low":1258,"close":1259,"change":902,"percent_change":903,"volume":1082,"transactions":9,"vwap":1259},"2026-03-10",36.655,36.42,36.52,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":374,"volume":1266,"transactions":9,"vwap":1264},"2026-03-09",35.94,36.556,36.5,0.14,16300,{"date":1268,"open":1269,"high":1114,"low":1270,"close":1253,"change":1271,"percent_change":1272,"volume":626,"transactions":9,"vwap":1253},"2026-03-06",36.255,36.181,-0.26,-0.71,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1119,"change":204,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1119},"2026-03-05",36.721,36.46,-0.41,15500,{"date":1280,"open":1281,"high":1282,"low":1119,"close":1106,"change":1283,"percent_change":997,"volume":1284,"transactions":9,"vwap":1106},"2026-03-04",36.66,36.88,0.165,10500,{"date":1286,"open":1231,"high":1281,"low":1232,"close":1287,"change":1288,"percent_change":1289,"volume":1111,"transactions":9,"vwap":1287},"2026-03-03",36.605,-0.215,-0.58,{"date":1291,"open":1276,"high":1292,"low":1276,"close":1293,"change":480,"percent_change":480,"volume":792,"transactions":9,"vwap":1293},"2026-03-02",36.89,36.82,{"date":1295,"open":1109,"high":1296,"low":1108,"close":1293,"change":1254,"percent_change":798,"volume":1297,"transactions":9,"vwap":1293},"2026-02-27",36.85,12100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":726,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-26",36.94,36.97,36.79,36.9,-0.65,13200,{"date":1307,"open":1292,"high":1094,"low":1292,"close":1094,"change":1308,"percent_change":132,"volume":1309,"transactions":9,"vwap":1094},"2026-02-25",0.244,8900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-24",36.828,36.91,36.825,36.896,0.186,0.51,4600,{"date":1320,"open":1321,"high":1322,"low":1119,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-23",36.762,36.785,36.71,-0.27,-0.73,12500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":425,"percent_change":1333,"volume":904,"transactions":9,"vwap":1332},"2026-02-20",36.81,37.0099983,36.804,36.98,0.52,{"date":1335,"open":1336,"high":1329,"low":1337,"close":1302,"change":625,"percent_change":1070,"volume":1338,"transactions":9,"vwap":1302},"2026-02-19",36.748,36.74,5700,{"date":1340,"open":1341,"high":1300,"low":1342,"close":1329,"change":1265,"percent_change":142,"volume":1343,"transactions":9,"vwap":1329},"2026-02-18",36.861,36.78,9500,{"date":1345,"open":1114,"high":1346,"low":1114,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-17",36.765,36.67,0.055,0.15,14400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":861,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",36.73,36.857,36.615,0.07,19700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1277,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-12",37.049999,37.080002,36.59,-1.11,18500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":777,"percent_change":625,"volume":982,"transactions":9,"vwap":1370},"2026-02-11",37.081001,37.099998,36.985,37,{"date":1372,"open":1094,"high":1373,"low":1370,"close":1374,"change":981,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-10",37.17,37.007,-0.2,9200,{"date":1378,"open":1379,"high":1380,"low":1370,"close":1361,"change":903,"percent_change":1265,"volume":771,"transactions":9,"vwap":1361},"2026-02-09",37.035,37.19,{"date":1382,"open":1342,"high":1383,"low":1342,"close":1383,"change":559,"percent_change":1384,"volume":816,"transactions":9,"vwap":1383},"2026-02-06",37.029999,1.54,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":579,"volume":1309,"transactions":9,"vwap":1390},"2026-02-05",36.63,36.64,36.455,36.47,-0.39,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":981,"percent_change":1375,"volume":1397,"transactions":9,"vwap":1396},"2026-02-04",36.93,36.65,36.86,13800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":696,"volume":1405,"transactions":9,"vwap":1403},"2026-02-03",36.99,37.077999,36.743,36.933,-0.164,4100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":910,"volume":1412,"transactions":9,"vwap":1410},"2026-02-02",37.115,37.21,37.097,0.127,8700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1301,"change":748,"percent_change":726,"volume":771,"transactions":9,"vwap":1301},"2026-01-30",36.998,37.040001,36.875,{"date":1419,"open":1313,"high":1420,"low":1302,"close":1420,"change":1421,"percent_change":195,"volume":1091,"transactions":9,"vwap":1420},"2026-01-29",37.060001,-0.04,{"date":1423,"open":1424,"high":1373,"low":1420,"close":1368,"change":881,"percent_change":605,"volume":749,"transactions":9,"vwap":1368},"2026-01-28",37.15,{"date":1426,"open":1368,"high":1380,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":891,"transactions":9,"vwap":1427},"2026-01-27",37.07,0.034,0.09,{"date":1431,"open":1416,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1158,"transactions":9,"vwap":1434},"2026-01-26",37.092999,37.02,37.035999,0.156,0.42,{"date":1438,"open":1439,"high":1332,"low":1439,"close":1282,"change":923,"percent_change":881,"volume":1440,"transactions":9,"vwap":1282},"2026-01-23",36.76,14600,{"date":1442,"open":1293,"high":1443,"low":1329,"close":1444,"change":605,"percent_change":890,"volume":1445,"transactions":9,"vwap":1444},"2026-01-22",36.95,36.87,32400,{"date":1447,"open":1395,"high":1296,"low":1448,"close":1302,"change":831,"percent_change":822,"volume":1449,"transactions":9,"vwap":1302},"2026-01-21",36.495,19000,{"date":1451,"open":1388,"high":1388,"low":1452,"close":1452,"change":385,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-20",36.43,-1.43,9000,{"date":1456,"open":1416,"high":1361,"low":1457,"close":1457,"change":923,"percent_change":881,"volume":1458,"transactions":9,"vwap":1457},"2026-01-16",36.96,6700,{"date":1460,"open":1461,"high":1462,"low":1300,"close":1443,"change":1463,"percent_change":1356,"volume":756,"transactions":9,"vwap":1443},"2026-01-15",37.048,37.09,0.027,{"date":1465,"open":1466,"high":1467,"low":1302,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-14",36.885,36.923,-0.124,-0.33,7800,{"date":1472,"open":1473,"high":1360,"low":1300,"close":1474,"change":1475,"percent_change":436,"volume":1338,"transactions":9,"vwap":1474},"2026-01-13",37.018002,37.047001,-0.063,{"date":1477,"open":1478,"high":1479,"low":1330,"close":1480,"change":605,"percent_change":890,"volume":1199,"transactions":9,"vwap":1480},"2026-01-12",37.021999,37.13,37.11,{"date":1482,"open":1300,"high":1479,"low":1300,"close":1383,"change":1483,"percent_change":831,"volume":785,"transactions":9,"vwap":1383},"2026-01-09",0.132,{"date":1485,"open":1396,"high":1300,"low":1293,"close":1486,"change":1487,"percent_change":881,"volume":1488,"transactions":9,"vwap":1486},"2026-01-08",36.898,0.012,12000,{"date":1490,"open":1301,"high":1360,"low":1491,"close":1492,"change":747,"percent_change":748,"volume":1493,"transactions":9,"vwap":1492},"2026-01-07",36.83,36.886,17400,{"date":1495,"open":1329,"high":1496,"low":1497,"close":1498,"change":102,"percent_change":186,"volume":1499,"transactions":9,"vwap":1498},"2026-01-06",36.975,36.8,36.92,21200,{"date":1501,"open":1502,"high":1444,"low":1439,"close":1396,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1396},"2026-01-05",36.821,0.218,0.59,18400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1070,"volume":1513,"transactions":9,"vwap":1511},"2026-01-02",36.641,36.696,36.54,36.642,-0.018,7700,{"date":1515,"open":1293,"high":1293,"low":1355,"close":1281,"change":1063,"percent_change":1516,"volume":1505,"transactions":9,"vwap":1281},"2025-12-31",-0.45,{"date":1518,"open":1519,"high":1444,"low":1106,"close":1314,"change":1520,"percent_change":748,"volume":951,"transactions":9,"vwap":1314},"2025-12-30",36.815,-0.035,{"date":1522,"open":1329,"high":1282,"low":1106,"close":1396,"change":625,"percent_change":1070,"volume":1523,"transactions":9,"vwap":1396},"2025-12-29",12300,{"date":1525,"open":1394,"high":1394,"low":1293,"close":1282,"change":1526,"percent_change":1421,"volume":1071,"transactions":9,"vwap":1282},"2025-12-26",-0.016,{"date":1528,"open":1444,"high":1529,"low":1530,"close":1315,"change":102,"percent_change":186,"volume":1531,"transactions":9,"vwap":1315},"2025-12-24",36.907,36.791,11100,{"date":1533,"open":1337,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":687,"volume":951,"transactions":9,"vwap":1536},"2025-12-23",36.839,36.725,36.836,0.106,{"date":1539,"open":1119,"high":1439,"low":1119,"close":1353,"change":186,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1353},"2025-12-22",0.44,13600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":321,"volume":1548,"transactions":9,"vwap":1545},"2025-12-19",36.49,36.57,36.432,0.245,16200,{"date":1550,"open":1258,"high":1276,"low":1231,"close":1551,"change":1552,"percent_change":1317,"volume":1553,"transactions":9,"vwap":1551},"2025-12-18",36.325,0.185,35900,{"date":1555,"open":1264,"high":1264,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-17",36.111,36.14,-0.289,-0.79,29300,{"date":1562,"open":1563,"high":1120,"low":1244,"close":1564,"change":961,"percent_change":902,"volume":1091,"transactions":9,"vwap":1564},"2025-12-16",36.355,36.429,{"date":1566,"open":1362,"high":1362,"low":1258,"close":1258,"change":1567,"percent_change":748,"volume":1568,"transactions":9,"vwap":1258},"2025-12-15",-0.031,24200,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1558,"percent_change":1559,"volume":1364,"transactions":9,"vwap":1573},"2025-12-12",36.738,36.415,36.451,{"date":1575,"open":1576,"high":1439,"low":1576,"close":1337,"change":1577,"percent_change":928,"volume":1578,"transactions":9,"vwap":1337},"2025-12-11",36.469,0.102,25000,{"date":1580,"open":1388,"high":1108,"low":1452,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-10",36.638,0.148,0.41,13100,{"date":1586,"open":1264,"high":1545,"low":1390,"close":1544,"change":1587,"percent_change":254,"volume":1588,"transactions":9,"vwap":1544},"2025-12-09",0.035,12400,{"date":1590,"open":1387,"high":1387,"low":1452,"close":1389,"change":1591,"percent_change":1192,"volume":1440,"transactions":9,"vwap":1389},"2025-12-08",-0.131,{"date":1593,"open":1106,"high":1106,"low":1594,"close":1595,"change":1596,"percent_change":254,"volume":1597,"transactions":9,"vwap":1595},"2025-12-05",36.565,36.586,0.036,12200,{"date":1599,"open":1395,"high":1395,"low":1114,"close":1600,"change":1042,"percent_change":596,"volume":1601,"transactions":9,"vwap":1600},"2025-12-04",36.55,22000,{"date":1603,"open":1258,"high":1600,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-03",36.4,36.505,0.067,0.18,17000,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1348,"percent_change":1349,"volume":1614,"transactions":9,"vwap":1613},"2025-12-02",36.53,36.375,36.438,45800,{"date":1616,"open":1604,"high":1251,"low":1563,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-01",36.383,-0.059,-0.16,51500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1436,"volume":945,"transactions":9,"vwap":1626},"2025-11-28",36.335,36.443,36.31,36.442,0.152,{"date":1629,"open":452,"high":1253,"low":452,"close":1630,"change":1631,"percent_change":1632,"volume":951,"transactions":9,"vwap":1630},"2025-11-26",36.29,0.252,0.7,{"date":1634,"open":1202,"high":1635,"low":1202,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-25",36.040001,36.037998,0.326,0.91,9400,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":891,"transactions":9,"vwap":1644},"2025-11-24",35.22,35.73,35.712,0.575,1.64,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":550,"volume":1654,"transactions":9,"vwap":1652},"2025-11-21",34.84,35.44,34.825,35.137,0.283,17600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1111,"transactions":9,"vwap":1660},"2025-11-20",35.143,35.18,34.845,34.854,-0.466,-1.32,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":254,"volume":1669,"transactions":9,"vwap":1667},"2025-11-19",35.51,35.265,35.32,0.037,13500,{"date":1671,"open":1672,"high":1650,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1221,"transactions":9,"vwap":1674},"2025-11-18",35.188,35.14,35.283,-0.204,-0.57,{"date":1678,"open":1679,"high":1133,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-17",35.83,35.37,35.487,-0.304,-0.85,49500,{"date":1686,"open":1687,"high":1262,"low":1688,"close":1689,"change":1690,"percent_change":1429,"volume":1691,"transactions":9,"vwap":1689},"2025-11-14",35.6,35.585,35.791,0.031,10400,{"date":1693,"open":1195,"high":1694,"low":1146,"close":1146,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1146},"2025-11-13",36.11,-0.493,-1.36,15000,{"date":1699,"open":1269,"high":1231,"low":1700,"close":1701,"change":902,"percent_change":102,"volume":1470,"transactions":9,"vwap":1701},"2025-11-12",36.19,36.253,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-11",36.099998,36.249,36.07,36.233,0.072,0.2,10000,{"date":1712,"open":1713,"high":1232,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-10",36.055,35.96,36.161,0.47,1.32,10600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":272,"volume":799,"transactions":9,"vwap":1722},"2025-11-07",35.34,35.691,35.26,0.014,{"date":1726,"open":1727,"high":1727,"low":1128,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-06",35.89,35.677,-0.278,-0.77,16500,{"date":1733,"open":1262,"high":1704,"low":1262,"close":1734,"change":1735,"percent_change":442,"volume":1736,"transactions":9,"vwap":1734},"2025-11-05",35.955,0.096,34800,{"date":1738,"open":1714,"high":1714,"low":1140,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-04",35.859,-0.266,-0.74,8000,{"date":1744,"open":1745,"high":1217,"low":1714,"close":1746,"change":1747,"percent_change":587,"volume":1718,"transactions":9,"vwap":1746},"2025-11-03",36.049999,36.125,0.075,{"date":1749,"open":1750,"high":1746,"low":1751,"close":1745,"change":1752,"percent_change":1265,"volume":832,"transactions":9,"vwap":1745},"2025-10-31",36.060001,35.95,0.049,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1277,"volume":929,"transactions":9,"vwap":1758},"2025-10-30",36.080002,36.145,35.99,36.00099945,-0.148,{"date":1761,"open":1217,"high":1762,"low":1706,"close":1763,"change":1764,"percent_change":903,"volume":799,"transactions":9,"vwap":1763},"2025-10-29",36.24,36.149,0.019,{"date":1766,"open":1767,"high":1244,"low":1768,"close":1769,"change":625,"percent_change":235,"volume":1770,"transactions":9,"vwap":1769},"2025-10-28",36.165,36.12,36.13,21400,{"date":1772,"open":1755,"high":1773,"low":1750,"close":1216,"change":496,"percent_change":366,"volume":1774,"transactions":9,"vwap":1216},"2025-10-27",36.16,9600,{"date":1776,"open":1132,"high":1777,"low":1183,"close":1778,"change":1779,"percent_change":1780,"volume":1055,"transactions":9,"vwap":1778},"2025-10-24",35.989,35.92,0.208,0.58,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1644,"change":1785,"percent_change":910,"volume":1071,"transactions":9,"vwap":1644},"2025-10-23",35.56,35.729,0.122,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1254,"percent_change":798,"volume":866,"transactions":9,"vwap":1790},"2025-10-22",35.65,35.35,35.59,{"date":1792,"open":1126,"high":1141,"low":1793,"close":1203,"change":777,"percent_change":625,"volume":1794,"transactions":9,"vwap":1203},"2025-10-21",35.655,18600,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1728,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1728},"2025-10-20",35.576,35.696,0.293,0.83,7300,{"date":1803,"open":1789,"high":1204,"low":1804,"close":1805,"change":1806,"percent_change":47,"volume":1412,"transactions":9,"vwap":1805},"2025-10-17",35.19,35.384,0.171,{"date":1808,"open":1650,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1277,"volume":1412,"transactions":9,"vwap":1811},"2025-10-16",35.527,35.136,35.213,-0.146,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1752,"percent_change":1265,"volume":1241,"transactions":9,"vwap":1817},"2025-10-15",35.572,35.2,35.359,{"date":1819,"open":1820,"high":1650,"low":1821,"close":1822,"change":1823,"percent_change":1254,"volume":1824,"transactions":9,"vwap":1822},"2025-10-14",35.029999,35.025002,35.31,-0.029,19600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1731,"transactions":9,"vwap":1830},"2025-10-13",35.315,35.399,35.29,35.339,0.429,1.23,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-10",35.667,35.688,34.9,34.91,-0.705,-1.98,292300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":204,"volume":713,"transactions":9,"vwap":1847},"2025-10-09",35.587,35.66,35.501,35.615,-0.055,{"date":1850,"open":1202,"high":1851,"low":1852,"close":1203,"change":1853,"percent_change":755,"volume":871,"transactions":9,"vwap":1203},"2025-10-08",35.7,35.605,0.17,{"date":1855,"open":1790,"high":1687,"low":1856,"close":1857,"change":1858,"percent_change":1006,"volume":1859,"transactions":9,"vwap":1857},"2025-10-07",35.47,35.5,-0.125,10300,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":889,"percent_change":677,"volume":816,"transactions":9,"vwap":1864},"2025-10-06",35.578,35.651,35.625,{"date":1866,"open":1783,"high":1788,"low":1867,"close":1868,"change":1869,"percent_change":272,"volume":911,"transactions":9,"vwap":1868},"2025-10-03",35.52,35.54,0.015,{"date":1871,"open":1204,"high":1783,"low":1204,"close":1872,"change":923,"percent_change":881,"volume":1669,"transactions":9,"vwap":1872},"2025-10-02",35.525,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":186,"volume":1513,"transactions":9,"vwap":1877},"2025-10-01",35.4,35.532,35.515,0.056,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1710,"transactions":9,"vwap":1884},"2025-09-30",35.321,35.472,35.27,35.459,0.151,0.43,{"date":1888,"open":1889,"high":1828,"low":1723,"close":1890,"change":595,"percent_change":1265,"volume":1731,"transactions":9,"vwap":1890},"2025-09-29",35.39,35.308,{"date":1892,"open":1658,"high":1829,"low":1893,"close":1723,"change":1894,"percent_change":755,"volume":1895,"transactions":9,"vwap":1723},"2025-09-26",35.125,0.169,4000,{"date":1897,"open":1898,"high":1673,"low":1898,"close":1899,"change":854,"percent_change":1324,"volume":1900,"transactions":9,"vwap":1899},"2025-09-25",34.98,35.091,3700,{"date":1902,"open":1667,"high":1667,"low":1903,"close":1904,"change":1905,"percent_change":342,"volume":1906,"transactions":9,"vwap":1904},"2025-09-24",35.15,35.185,-0.1,16600,{"date":1908,"open":1909,"high":1910,"low":1816,"close":1911,"change":526,"percent_change":302,"volume":1912,"transactions":9,"vwap":1911},"2025-09-23",35.388,35.42,35.285,17800,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":254,"percent_change":928,"volume":1297,"transactions":9,"vwap":1917},"2025-09-22",35.16,35.439,35.405,{"date":1919,"open":1920,"high":1921,"low":1804,"close":1921,"change":1922,"percent_change":1074,"volume":1923,"transactions":9,"vwap":1921},"2025-09-19",35.235,35.305,0.117,18900,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1672,"change":1928,"percent_change":147,"volume":1309,"transactions":9,"vwap":1672},"2025-09-18",35.117,35.279,0.121,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1567,"percent_change":748,"volume":1639,"transactions":9,"vwap":1934},"2025-09-17",35.11,35.138,34.959,35.067001,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":625,"volume":940,"transactions":9,"vwap":1940},"2025-09-16",35.060001,35.13,35.040001,35.098,-0.008,{"date":1943,"open":1944,"high":1938,"low":1939,"close":1945,"change":1946,"percent_change":374,"volume":1947,"transactions":9,"vwap":1945},"2025-09-15",35.099998,35.106,0.136,19900,{"date":1949,"open":1898,"high":1939,"low":1950,"close":1950,"change":480,"percent_change":480,"volume":1036,"transactions":9,"vwap":1950},"2025-09-12",34.97,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1950,"change":1956,"percent_change":47,"volume":1597,"transactions":9,"vwap":1950},"2025-09-11",34.96,35.0099983,34.932,0.172,{"date":1958,"open":1959,"high":1163,"low":1960,"close":1961,"change":1962,"percent_change":442,"volume":1691,"transactions":9,"vwap":1961},"2025-09-10",34.79,34.7,34.798,0.095,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":117,"volume":1091,"transactions":9,"vwap":1968},"2025-09-09",34.65,34.74,34.56,34.703,0.088,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1752,"percent_change":1265,"volume":1742,"transactions":9,"vwap":1974},"2025-09-08",34.49,34.659,34.615,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":951,"transactions":9,"vwap":1979},"2025-09-05",34.472,34.58,34.566,-0.074,-0.21,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":1156,"volume":1988,"transactions":9,"vwap":1985},"2025-09-04",34.44,34.64,34.43,0.234,57800,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":831,"volume":1691,"transactions":9,"vwap":1993},"2025-09-03",34.47,34.27,34.406,0.123,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":2001,"volume":951,"transactions":9,"vwap":1998},"2025-09-02",34.197,34.283,34.078999,-0.163,-0.47,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-29",34.4,34.51,34.39,34.446,-0.188,-0.54,368900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":890,"volume":2018,"transactions":9,"vwap":2016},"2025-08-28",34.522,34.69,34.495,34.634,0.076,13700,{"date":2020,"open":1972,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1607,"volume":799,"transactions":9,"vwap":2023},"2025-08-27",34.59,34.481,34.558,0.063,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2015,"change":2030,"percent_change":2031,"volume":1284,"transactions":9,"vwap":2015},"2025-08-26",34.33,34.5,34.32,0.128,0.37,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1191,"percent_change":2038,"volume":764,"transactions":9,"vwap":2037},"2025-08-25",34.41,34.479,34.36,34.367,-0.37,{"date":2040,"open":1984,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1405,"transactions":9,"vwap":2043},"2025-08-22",34.515,34.42,34.496,0.414,1.21,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":195,"percent_change":292,"volume":2051,"transactions":9,"vwap":2050},"2025-08-21",34.13,34.0029984,34.082001,11000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":748,"volume":799,"transactions":9,"vwap":2055},"2025-08-20",34.0089989,34.192,33.98,-0.032,{"date":2059,"open":2060,"high":1986,"low":2061,"close":2062,"change":2063,"percent_change":245,"volume":2064,"transactions":9,"vwap":2062},"2025-08-19",34.37,34.18,34.224,-0.171,14700,{"date":2066,"open":2034,"high":2034,"low":2067,"close":2068,"change":961,"percent_change":881,"volume":2069,"transactions":9,"vwap":2068},"2025-08-18",34.34,34.395,6400,{"date":2071,"open":2072,"high":2073,"low":2036,"close":2074,"change":1848,"percent_change":1619,"volume":2075,"transactions":9,"vwap":2074},"2025-08-15",34.38,34.46,34.386,5900,{"date":2077,"open":2078,"high":2079,"low":2060,"close":2080,"change":401,"percent_change":107,"volume":951,"transactions":9,"vwap":2080},"2025-08-14",34.45,34.48,34.441,{"date":2082,"open":2042,"high":2083,"low":2067,"close":2007,"change":2084,"percent_change":442,"volume":2085,"transactions":9,"vwap":2007},"2025-08-13",34.469,0.092,7900,{"date":2087,"open":2088,"high":2006,"low":2088,"close":2089,"change":2090,"percent_change":61,"volume":2091,"transactions":9,"vwap":2089},"2025-08-12",34.17,34.354,0.308,3800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":356,"volume":1895,"transactions":9,"vwap":2097},"2025-08-11",34.09,34.2,34.044998,34.046001,-0.079,{"date":2100,"open":2101,"high":2061,"low":2102,"close":2103,"change":1987,"percent_change":2104,"volume":1221,"transactions":9,"vwap":2103},"2025-08-08",34.105,34.049999,34.125,0.69,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":1823,"percent_change":748,"volume":792,"transactions":9,"vwap":2109},"2025-08-07",34.0099983,33.8,33.891,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1946,"percent_change":122,"volume":1801,"transactions":9,"vwap":2115},"2025-08-06",33.837,34,33.741,33.92,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":725,"percent_change":342,"volume":832,"transactions":9,"vwap":2121},"2025-08-05",33.9,33.913,33.74,33.784,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":2128,"volume":1440,"transactions":9,"vwap":2125},"2025-08-04",33.79,33.88,33.771,0.361,1.08,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1035,"percent_change":1220,"volume":2135,"transactions":9,"vwap":2134},"2025-08-01",33.498,33.56,33.44,33.519,11900,{"date":2137,"open":2138,"high":2095,"low":2139,"close":2139,"change":2140,"percent_change":1324,"volume":2141,"transactions":9,"vwap":2139},"2025-07-31",34.14,33.899,-0.091,10800,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":748,"percent_change":1271,"volume":982,"transactions":9,"vwap":2146},"2025-07-30",34.15,33.924,33.99,{"date":2148,"open":2088,"high":2149,"low":2146,"close":2150,"change":401,"percent_change":107,"volume":1036,"transactions":9,"vwap":2150},"2025-07-29",34.19,34.080002,{"date":2152,"open":2150,"high":2138,"low":2153,"close":2154,"change":625,"percent_change":235,"volume":2091,"transactions":9,"vwap":2154},"2025-07-28",34.053001,34.084999,{"date":2156,"open":2157,"high":2138,"low":2107,"close":2101,"change":903,"percent_change":1349,"volume":626,"transactions":9,"vwap":2101},"2025-07-25",34.040001,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":587,"volume":1859,"transactions":9,"vwap":2163},"2025-07-24",34.02,34.060001,33.97,34.055,0.073,{"date":2166,"open":2124,"high":2146,"low":2124,"close":2167,"change":973,"percent_change":2168,"volume":871,"transactions":9,"vwap":2167},"2025-07-23",33.982,0.55,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1869,"percent_change":272,"volume":2175,"transactions":9,"vwap":2174},"2025-07-22",33.76,33.83,33.69,33.795,12600,{"date":2177,"open":2178,"high":2118,"low":2179,"close":2180,"change":2181,"percent_change":1853,"volume":1248,"transactions":9,"vwap":2180},"2025-07-21",33.856,33.753,33.78,0.058,{"date":2183,"open":2171,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1421,"volume":1597,"transactions":9,"vwap":2186},"2025-07-18",33.779,33.686,33.722,-0.013,{"date":2189,"open":2190,"high":2120,"low":2191,"close":2192,"change":2193,"percent_change":1886,"volume":2194,"transactions":9,"vwap":2192},"2025-07-17",33.649,33.635,33.735,0.145,41200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":102,"percent_change":1607,"volume":1036,"transactions":9,"vwap":2200},"2025-07-16",33.46,33.602,33.401,33.59,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1981,"volume":1098,"transactions":9,"vwap":2206},"2025-07-15",33.62,33.689,33.517,33.53,-0.071,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":1429,"volume":1278,"transactions":9,"vwap":2212},"2025-07-14",33.538,33.65,33.601,0.029,{"date":2215,"open":2132,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1981,"volume":713,"transactions":9,"vwap":2218},"2025-07-11",33.64,33.55,33.572,-0.072,{"date":2221,"open":2206,"high":2222,"low":2206,"close":2223,"change":2224,"percent_change":186,"volume":1718,"transactions":9,"vwap":2223},"2025-07-10",33.678,33.644,0.053,{"date":2226,"open":2203,"high":2203,"low":2133,"close":2227,"change":2228,"percent_change":1540,"volume":1151,"transactions":9,"vwap":2227},"2025-07-09",33.591,0.147,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":107,"volume":2069,"transactions":9,"vwap":2233},"2025-07-08",33.48,33.52,33.444,-0.003,{"date":2236,"open":2197,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2009,"volume":2241,"transactions":9,"vwap":2239},"2025-07-07",33.499,33.36,33.447,-0.182,4200,{"date":2243,"open":2211,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1504,"volume":2248,"transactions":9,"vwap":2246},"2025-07-03",33.665,33.623,33.629,0.198,4700,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":488,"volume":2255,"transactions":9,"vwap":2253},"2025-07-02",33.39,33.449,33.431,0.086,3400,{"date":2257,"open":2258,"high":2251,"low":2259,"close":2260,"change":2261,"percent_change":505,"volume":1136,"transactions":9,"vwap":2260},"2025-07-01",33.27,33.26,33.345,-0.045,{"date":2263,"open":2264,"high":2251,"low":2259,"close":2251,"change":186,"percent_change":755,"volume":1405,"transactions":9,"vwap":2251},"2025-06-30",33.283,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":889,"percent_change":488,"volume":940,"transactions":9,"vwap":2269},"2025-06-27",33.267,33.12,33.23,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2104,"volume":2085,"transactions":9,"vwap":2275},"2025-06-26",33.07,33.162,32.98,33.145,0.227,{"date":2278,"open":2279,"high":2274,"low":2280,"close":2281,"change":2282,"percent_change":1070,"volume":778,"transactions":9,"vwap":2281},"2025-06-25",32.97,32.89,32.918,-0.017,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-24",32.77,32.941,32.935,0.299,0.92,3200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1156,"volume":2298,"transactions":9,"vwap":2296},"2025-06-23",32.535,32.65,32.42,32.636,0.221,2000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1618,"percent_change":645,"volume":2069,"transactions":9,"vwap":2304},"2025-06-20",32.47,32.5,32.341,32.415,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":480,"volume":2311,"transactions":9,"vwap":2309},"2025-06-18",32.457,32.63,32.474,0.001,3900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1676,"volume":1036,"transactions":9,"vwap":2317},"2025-06-17",32.58,32.6,32.422,32.473,-0.187,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":677,"percent_change":154,"volume":2324,"transactions":9,"vwap":2323},"2025-06-16",32.749,32.625,32.66,5400,{"date":2326,"open":2301,"high":2323,"low":2295,"close":2295,"change":2327,"percent_change":2328,"volume":1470,"transactions":9,"vwap":2295},"2025-06-13",-0.247,-0.76,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":1853,"volume":2335,"transactions":9,"vwap":2333},"2025-06-12",32.41,32.706,32.667,0.057,15300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":473,"volume":811,"transactions":9,"vwap":2341},"2025-06-11",32.71,32.758,32.59,32.61,-0.061,{"date":2344,"open":2294,"high":2345,"low":2346,"close":2347,"change":870,"percent_change":928,"volume":1043,"transactions":9,"vwap":2347},"2025-06-10",32.68,32.55,32.671,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2314,"change":2353,"percent_change":1356,"volume":2354,"transactions":9,"vwap":2314},"2025-06-09",32.56,32.64,32.54,0.023,17900,{"date":2356,"open":2357,"high":2358,"low":2302,"close":2359,"change":2360,"percent_change":2361,"volume":1221,"transactions":9,"vwap":2359},"2025-06-06",32.567,32.582,32.557,0.255,0.79,{"date":2363,"open":2331,"high":2302,"low":2364,"close":2365,"change":876,"percent_change":302,"volume":1284,"transactions":9,"vwap":2365},"2025-06-05",32.27,32.302,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2187,"percent_change":1421,"volume":1412,"transactions":9,"vwap":2370},"2025-06-04",32.33,32.52,32.413,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2228,"percent_change":224,"volume":1801,"transactions":9,"vwap":2375},"2025-06-03",32.281,32.43,32.426,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":1356,"percent_change":890,"volume":891,"transactions":9,"vwap":2380},"2025-06-02",32.099998,32.3,32.279,{"date":2382,"open":2383,"high":2384,"low":197,"close":2385,"change":604,"percent_change":254,"volume":1412,"transactions":9,"vwap":2385},"2025-05-30",32.11,32.225,32.209,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":605,"percent_change":117,"volume":1082,"transactions":9,"vwap":2391},"2025-05-29",32.28,32.29,32.07,32.177,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":876,"percent_change":302,"volume":771,"transactions":9,"vwap":2396},"2025-05-28",32.2,32.25,32.097,{"date":2398,"open":197,"high":2399,"low":197,"close":2400,"change":2401,"percent_change":2402,"volume":792,"transactions":9,"vwap":2400},"2025-05-27",32.24,32.208,0.438,1.38,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-05-23",31.748,31.88,31.77,-0.135,-0.42,7100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1213,"percent_change":1905,"volume":713,"transactions":9,"vwap":2416},"2025-05-22",31.95,32.02,31.87,31.905,{"date":2418,"open":2394,"high":2389,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1697,"transactions":9,"vwap":2420},"2025-05-21",31.89,31.938,-0.336,-1.04,{"date":2424,"open":2389,"high":2425,"low":2399,"close":2426,"change":2427,"percent_change":312,"volume":1082,"transactions":9,"vwap":2426},"2025-05-20",32.34,32.274,-0.101,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2181,"percent_change":1607,"volume":2433,"transactions":9,"vwap":2432},"2025-05-19",32.029999,32.4,32.375,18100,{"date":2435,"open":2436,"high":2437,"low":2394,"close":2438,"change":2439,"percent_change":1317,"volume":1309,"transactions":9,"vwap":2438},"2025-05-16",32.26,32.335,32.317,0.163,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":1607,"volume":982,"transactions":9,"vwap":2444},"2025-05-15",31.64,32.21,32.154,0.059,{"date":2447,"open":2383,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":923,"volume":1221,"transactions":9,"vwap":2450},"2025-05-14",32.14,32.049999,32.095001,0.003,{"date":2453,"open":2454,"high":2448,"low":2454,"close":2455,"change":1709,"percent_change":1150,"volume":2456,"transactions":9,"vwap":2455},"2025-05-13",31.78,32.091999,50900,{"date":2458,"open":2454,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":841,"transactions":9,"vwap":2461},"2025-05-12",31.92,31.76,31.892,0.656,2.1,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":777,"percent_change":625,"volume":742,"transactions":9,"vwap":2469},"2025-05-09",31.314,31.35,31.18,31.236,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2193,"percent_change":1716,"volume":962,"transactions":9,"vwap":2474},"2025-05-08",31.14,31.437,31.243,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":890,"volume":2482,"transactions":9,"vwap":2480},"2025-05-07",31.13,31.15,30.95,31.098,0.069,22100,{"date":2484,"open":2485,"high":2478,"low":2486,"close":2487,"change":1812,"percent_change":2001,"volume":1305,"transactions":9,"vwap":2487},"2025-05-06",31.02,31,31.028999,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":526,"percent_change":1035,"volume":1454,"transactions":9,"vwap":2492},"2025-05-05",31.17,31.31,31.175,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2289,"volume":2085,"transactions":9,"vwap":2498},"2025-05-02",31.26,31.374,31.24,31.295,0.286,{"date":2501,"open":2502,"high":2477,"low":2503,"close":2503,"change":596,"percent_change":374,"volume":1710,"transactions":9,"vwap":2503},"2025-05-01",31.1,31.0090008,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":1752,"percent_change":186,"volume":1470,"transactions":9,"vwap":2507},"2025-04-30",30.46,30.889,30.44,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":605,"percent_change":488,"volume":1801,"transactions":9,"vwap":2514},"2025-04-29",30.721,30.88,30.7,30.84,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":272,"percent_change":939,"volume":1151,"transactions":9,"vwap":2520},"2025-04-28",30.729,30.768,30.548,30.76,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":997,"volume":734,"transactions":9,"vwap":2526},"2025-04-25",30.53,30.75,30.511,30.72,0.137,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":2533,"percent_change":2534,"volume":1199,"transactions":9,"vwap":2531},"2025-04-24",30.31,30.583,30.302,0.376,1.24,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1832,"volume":1151,"transactions":9,"vwap":2540},"2025-04-23",30.397,30.488,30.08,30.207,0.366,{"date":175,"open":2543,"high":2544,"low":171,"close":2545,"change":2546,"percent_change":559,"volume":1405,"transactions":9,"vwap":2545},29.675,29.96,29.841,0.166]