[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANT":3,"homepage-market-summary":25,"stock-historical-JANT":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JANT","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 Jan ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"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},45.4,45.39,45.38,45.22,0.18,0.4,1076,45.46,39.23,8240.669549028,99,1444,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"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",[94,99,104,109,114,119,123,128,133,138,143],{"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":18,"price":122,"is_up":11},"Energy","XLE",62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},33.52,16175,5903867.387257,34.45,"2025-04-22",[176,179,187,196,205,216,225,234,242,250,259,268,276,287,295,303,313,322,331,340,348,356,365,372,379,388,397,405,414,423,432,440,447,456,466,474,480,487,493,500,507,516,523,530,539,548,556,566,575,584,594,603,612,618,627,637,647,656,666,675,680,689,696,702,708,715,719,727,734,742,750,757,764,770,777,782,786,792,800,808,815,822,829,836,839,842,848,854,859,862,868,874,880,886,892,898,903,911,917,921,926,932,938,944,949,956,963,969,976,983,990,995,1001,1006,1012,1016,1022,1029,1036,1043,1049,1053,1059,1067,1074,1080,1086,1091,1098,1106,1115,1123,1130,1135,1142,1149,1157,1163,1169,1175,1183,1189,1194,1201,1208,1214,1220,1227,1235,1240,1247,1252,1257,1261,1268,1274,1280,1287,1293,1297,1304,1309,1313,1318,1324,1331,1338,1343,1350,1357,1363,1369,1374,1378,1382,1386,1390,1397,1403,1407,1413,1419,1423,1428,1432,1436,1441,1445,1449,1456,1460,1467,1471,1475,1478,1484,1487,1495,1501,1507,1511,1516,1519,1525,1532,1536,1541,1547,1551,1555,1561,1568,1572,1576,1582,1588,1595,1602,1608,1614,1620,1625,1631,1636,1642,1648,1654,1659,1665,1672,1677,1682,1687,1692,1695,1700,1706,1714,1718,1723,1728,1735,1739,1744,1750,1757,1763,1768,1773,1778,1782,1784,1788,1792,1797,1803,1809,1815,1820,1824,1829,1836,1841,1847,1853,1860,1863,1870,1875,1882,1889,1893,1898,1905,1911,1918,1925,1929,1937,1941,1948,1956,1963,1969,1977,1982,1988,1993,1999,2005,2012,2017,2024,2032,2041,2049,2055,2063,2069,2074,2077,2081,2086,2092,2098,2105,2110,2115,2120,2126,2132,2139,2145,2151,2159,2164,2170,2175,2182,2189,2197,2205,2211,2218,2225,2232,2239,2245,2252,2260,2266,2271,2274,2281,2287,2290,2295,2302,2308,2314,2318,2325,2334,2341,2350,2355,2361,2367,2374,2379,2386,2392,2399,2407,2413,2420,2426,2435,2442,2447,2452,2458,2465,2471,2479],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},35,45.3954,{"date":180,"open":181,"high":16,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",45.101,0.0064,0.01,495.645,27,45.1689,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",45.3572,45.2136,-0.013,-0.03,874.09,39,45.328,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",45.3,45.2266,-0.0256,-0.06,1092,40,45.2293,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",45.32,45.36,45.25,45.2522,-0.184,-0.4,3746,42,45.3077,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",45.29,45.4362,0.1512,0.33,746.412,28,45.3526,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",45.18,45.285,0.0021,0,870.0001,37,45.2541,{"date":235,"open":198,"high":198,"low":209,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",45.2829,-0.1724,-0.38,9862,58,45.2528,{"date":243,"open":244,"high":20,"low":244,"close":245,"change":246,"percent_change":102,"volume":247,"transactions":248,"vwap":249},"2026-09-22",45.43,45.4553,0.0253,1383,23,45.4484,{"date":251,"open":252,"high":253,"low":252,"close":244,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",45.27,45.431,0.3392,0.75,5672,36,45.3198,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",45.01,45.0908,0.0235,0.05,421,24,44.9938,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":126,"volume":273,"transactions":274,"vwap":275},"2026-09-17",44.99,45.0673,0.3473,582,22,45.0211,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",44.93,44.95,44.64,44.72,-0.1313,-0.29,3324,56,44.8325,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",44.8513,-0.1142,-0.25,258.09,26,44.8792,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":274,"vwap":270},"2026-09-14",44.96,45.0117,44.9655,-0.1076,-0.24,889,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":194,"vwap":312},"2026-09-11",45.07,45.098,45.05,45.0731,0.2615,0.58,1376,45.0653,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",44.815,44.8116,-0.1396,-0.31,311,18,44.8146,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",45.005,44.9512,-0.1206,-0.27,1252,31,44.9736,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":266,"vwap":339},"2026-09-08",45.081,45.0811,45.0718,-0.1376,-0.3,958,45.0892,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",45.2094,-0.0522,-0.12,128,16,45.2126,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",45.2616,0.2153,0.48,91,14,45.2289,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",44.945,45.0463,0.1536,0.34,649,33,44.9997,{"date":366,"open":324,"high":324,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":232,"vwap":371},"2026-09-01",44.8927,-0.1947,-0.43,2805,44.9534,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":192,"volume":377,"transactions":223,"vwap":378},"2026-08-31",45,45.0874,-0.0126,953,45.0376,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",45.125,45.1,-0.02,-0.04,415,15,45.1181,{"date":389,"open":382,"high":390,"low":382,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",45.1404,45.12,0.1363,0.3,10190.214,63,45.1306,{"date":398,"open":399,"high":374,"low":399,"close":400,"change":401,"percent_change":264,"volume":402,"transactions":403,"vwap":404},"2026-08-26",44.931,44.9837,0.0215,1167,12,44.9882,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":293,"vwap":413},"2026-08-25",44.975,44.9,44.9622,0.0721,0.16,1101.254,44.9258,{"date":415,"open":416,"high":278,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":240,"vwap":422},"2026-08-24",44.91,44.88,44.8901,-0.0507,-0.11,6647.2776,44.898,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":248,"vwap":431},"2026-08-21",44.915,44.948,44.9408,0.1077,0.24,1060.8328,44.9377,{"date":433,"open":408,"high":278,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",44.8331,-0.1506,-0.33,671.7025,17,44.8997,{"date":441,"open":442,"high":261,"low":442,"close":400,"change":443,"percent_change":444,"volume":445,"transactions":257,"vwap":446},"2026-08-19",44.98,0.0578,0.13,2146,45.0029,{"date":448,"open":449,"high":297,"low":450,"close":451,"change":452,"percent_change":327,"volume":453,"transactions":454,"vwap":455},"2026-08-18",44.94,44.92,44.9259,-0.1199,3335.747,70,44.9405,{"date":457,"open":458,"high":391,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",45.09,45.04,45.0458,-0.0642,-0.14,4109,73,45.0692,{"date":467,"open":391,"high":468,"low":469,"close":470,"change":230,"percent_change":230,"volume":471,"transactions":472,"vwap":473},"2026-08-14",45.145,45.105,45.11,3693.512,52,45.1222,{"date":475,"open":382,"high":470,"low":382,"close":470,"change":476,"percent_change":477,"volume":478,"transactions":248,"vwap":479},"2026-08-13",0.12,0.27,467,45.1116,{"date":481,"open":482,"high":261,"low":483,"close":270,"change":484,"percent_change":476,"volume":485,"transactions":329,"vwap":486},"2026-08-12",44.981,44.97,0.0549,1296,44.9908,{"date":488,"open":278,"high":358,"low":278,"close":489,"change":490,"percent_change":201,"volume":491,"transactions":266,"vwap":492},"2026-08-11",44.9351,-0.0249,1588,44.9552,{"date":494,"open":495,"high":495,"low":297,"close":297,"change":496,"percent_change":497,"volume":498,"transactions":266,"vwap":499},"2026-08-10",45.015,-0.0242,-0.05,5191.124956,44.993,{"date":501,"open":297,"high":502,"low":297,"close":502,"change":503,"percent_change":117,"volume":504,"transactions":505,"vwap":506},"2026-08-07",44.9842,0.1133,1340,20,44.9556,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":293,"vwap":515},"2026-08-06",44.89,44.86,44.8709,-0.058,-0.13,2154,44.8771,{"date":517,"open":297,"high":297,"low":417,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":257,"vwap":522},"2026-08-05",44.9289,0.0489,0.11,5168,44.9275,{"date":524,"open":525,"high":278,"low":525,"close":417,"change":526,"percent_change":527,"volume":528,"transactions":214,"vwap":529},"2026-08-04",44.75,0.305,0.68,3496,44.8916,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":232,"vwap":538},"2026-08-03",44.38,44.59,44.575,0.275,0.62,2726,44.4958,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",43.99,44.3,0.2302,0.52,3816,47,44.1872,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":40,"volume":554,"transactions":386,"vwap":555},"2026-07-30",43.96,44.0698,43.865,0.4363,605,43.9713,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",43.9703,43.98,43.6335,-0.4125,-0.94,791,21,43.8857,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":257,"vwap":574},"2026-07-28",43.89,44.06,44.046,0.1002,0.23,1223.1977,43.9675,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":363,"vwap":583},"2026-07-27",44.02,43.86,43.9458,0.0342,0.08,1035,43.9412,{"date":585,"open":586,"high":577,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",43.92,43.91,43.9116,0.0455,0.1,3265,46,43.9895,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":505,"vwap":602},"2026-07-23",43.93,43.83,43.8661,-0.3289,-0.74,660,43.8791,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":192,"volume":609,"transactions":610,"vwap":611},"2026-07-22",44.18,44.255,44.195,-0.015,4602,43,44.2193,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":572,"percent_change":544,"volume":616,"transactions":354,"vwap":617},"2026-07-21",44.11,44.21,329,44.1319,{"date":619,"open":620,"high":621,"low":559,"close":559,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",44.08,44.13,-0.0714,-0.16,11071,64,44.0823,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-17",44.12,44.04,44.0514,-0.1744,-0.39,1681,29,44.1024,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":327,"volume":644,"transactions":645,"vwap":646},"2026-07-16",44.28,44.34,44.17,44.2258,-0.1184,8903.022558,62,44.2888,{"date":648,"open":649,"high":650,"low":639,"close":651,"change":652,"percent_change":17,"volume":653,"transactions":654,"vwap":655},"2026-07-15",44.36,44.37,44.3442,0.0791,1820.265043,32,44.3387,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-14",44.22,44.2651,44.2,0.1294,0.29,1085,34,44.2184,{"date":667,"open":668,"high":669,"low":621,"close":670,"change":671,"percent_change":369,"volume":672,"transactions":673,"vwap":674},"2026-07-13",44.23,44.25,44.1357,-0.1893,134203,147,44.2003,{"date":676,"open":669,"high":677,"low":660,"close":677,"change":678,"percent_change":117,"volume":679,"transactions":9,"vwap":677},"2026-07-10",44.325,0.111,43100,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",44.049999,44.24,44.041,44.214,0.186,0.42,46900,{"date":690,"open":596,"high":691,"low":596,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-08",44.029999,44.028,-0.042,-0.1,1200,{"date":697,"open":577,"high":698,"low":699,"close":700,"change":344,"percent_change":327,"volume":701,"transactions":9,"vwap":700},"2026-07-07",44.15,44.014999,44.07,9500,{"date":703,"open":629,"high":668,"low":629,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",44.19,0.218,0.5,87900,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":383,"volume":714,"transactions":9,"vwap":712},"2026-07-02",44.099998,43.84,43.972,-0.008,163500,{"date":716,"open":568,"high":691,"low":568,"close":559,"change":717,"percent_change":201,"volume":718,"transactions":9,"vwap":559},"2026-07-01",-0.027,4900,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-06-30",43.9,44.007,43.87,0.203,0.46,2100,{"date":728,"open":729,"high":723,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-29",43.77,43.804,0.574,1.33,7500,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-26",43.52,43.589,43.23,-0.309,-0.71,2000,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",43.715,43.47,43.539,0.009,0.02,5400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":497,"percent_change":420,"volume":756,"transactions":9,"vwap":755},"2026-06-24",43.65,43.7,43.5,43.53,3100,{"date":758,"open":754,"high":759,"low":754,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",43.64,43.58,-0.288,-0.66,9700,{"date":765,"open":541,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":726,"transactions":9,"vwap":767},"2026-06-22",44.0099983,43.868,-0.085,-0.19,{"date":771,"open":772,"high":772,"low":723,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-18",43.97,43.953,0.274,0.63,17800,{"date":778,"open":766,"high":766,"low":779,"close":779,"change":780,"percent_change":781,"volume":168,"transactions":9,"vwap":779},"2026-06-17",43.679,-0.318,-0.72,{"date":783,"open":682,"high":682,"low":784,"close":784,"change":693,"percent_change":694,"volume":785,"transactions":9,"vwap":784},"2026-06-16",43.997,1700,{"date":787,"open":691,"high":788,"low":691,"close":789,"change":790,"percent_change":791,"volume":695,"transactions":9,"vwap":789},"2026-06-15",44.080002,44.039001,0.371,0.85,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",43.45,43.675,43.668,0.133,0.31,1800,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-11",43.29,43.535,43.115,0.382,0.89,800,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",43.37,43.153,-0.351,-0.81,2200,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":785,"transactions":9,"vwap":819},"2026-06-09",43.66,43.060001,43.504,-0.088,-0.2,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":749,"transactions":9,"vwap":826},"2026-06-08",43.67,43.76,43.592,0.059,0.14,{"date":830,"open":597,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",43.88,43.533,-0.547,-1.24,1600,{"date":837,"open":596,"high":788,"low":596,"close":788,"change":476,"percent_change":477,"volume":838,"transactions":9,"vwap":788},"2026-06-04",1300,{"date":840,"open":577,"high":577,"low":550,"close":550,"change":841,"percent_change":318,"volume":807,"transactions":9,"vwap":550},"2026-06-03",-0.135,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":264,"volume":847,"transactions":9,"vwap":845},"2026-06-02",44.040001,44.095001,0.024,4700,{"date":849,"open":766,"high":850,"low":766,"close":851,"change":852,"percent_change":581,"volume":853,"transactions":9,"vwap":851},"2026-06-01",44.105,44.070999,0.036,2400,{"date":855,"open":577,"high":682,"low":559,"close":856,"change":857,"percent_change":429,"volume":858,"transactions":9,"vwap":856},"2026-05-29",44.035,0.105,12700,{"date":860,"open":578,"high":596,"low":578,"close":596,"change":590,"percent_change":572,"volume":861,"transactions":9,"vwap":596},"2026-05-28",700,{"date":863,"open":597,"high":864,"low":729,"close":597,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":597},"2026-05-27",43.85,0.016,0.04,30200,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":798,"volume":695,"transactions":9,"vwap":871},"2026-05-26",43.79,43.814,43.763,0.134,{"date":875,"open":876,"high":876,"low":817,"close":877,"change":878,"percent_change":879,"volume":835,"transactions":9,"vwap":877},"2026-05-22",43.73,43.68,0.092,0.21,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":411,"volume":835,"transactions":9,"vwap":884},"2026-05-21",43.435,43.61,43.588,0.068,{"date":887,"open":888,"high":736,"low":888,"close":736,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":736},"2026-05-20",43.36,0.219,0.51,3300,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":337,"volume":897,"transactions":9,"vwap":895},"2026-05-19",43.28,43.301,-0.129,500,{"date":899,"open":754,"high":754,"low":900,"close":901,"change":748,"percent_change":264,"volume":902,"transactions":9,"vwap":901},"2026-05-18",43.31,43.43,7400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":756,"transactions":9,"vwap":908},"2026-05-15",43.44,43.49,43.39,43.41,-0.235,-0.54,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":662,"volume":916,"transactions":9,"vwap":914},"2026-05-14",43.54,43.645,0.125,19200,{"date":918,"open":810,"high":803,"low":810,"close":736,"change":919,"percent_change":879,"volume":920,"transactions":9,"vwap":736},"2026-05-13",0.093,600,{"date":922,"open":802,"high":923,"low":738,"close":923,"change":924,"percent_change":748,"volume":925,"transactions":9,"vwap":923},"2026-05-12",43.427,0.007,27600,{"date":927,"open":888,"high":928,"low":888,"close":929,"change":930,"percent_change":931,"volume":807,"transactions":9,"vwap":929},"2026-05-11",43.46,43.42,0.015,0.03,{"date":933,"open":810,"high":934,"low":810,"close":935,"change":936,"percent_change":937,"volume":891,"transactions":9,"vwap":935},"2026-05-08",43.415,43.405,0.169,0.39,{"date":939,"open":900,"high":940,"low":738,"close":941,"change":942,"percent_change":943,"volume":695,"transactions":9,"vwap":941},"2026-05-07",43.35,43.236,-0.094,-0.22,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":255,"volume":168,"transactions":9,"vwap":947},"2026-05-06",43.22,43.33,0.324,{"date":950,"open":610,"high":818,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-05",42.99,43.0060005,0.189,0.44,56200,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":436,"volume":962,"transactions":9,"vwap":960},"2026-05-04",42.78,42.86,42.817,-0.143,48700,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":861,"transactions":9,"vwap":966},"2026-05-01",43.02,42.96,0.063,0.15,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":255,"volume":975,"transactions":9,"vwap":972},"2026-04-30",42.64,42.897,42.59,0.318,3800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":-6,"volume":838,"transactions":9,"vwap":981},"2026-04-29",42.55,42.58,42.52,42.579,-0.001,{"date":984,"open":985,"high":986,"low":987,"close":979,"change":344,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-04-28",42.56,42.646,42.518,-0.28,3600,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":930,"percent_change":866,"volume":994,"transactions":9,"vwap":993},"2026-04-27",42.65,42.7,4200,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":725,"volume":1000,"transactions":9,"vwap":998},"2026-04-24",42.57,42.685,0.195,900,{"date":1002,"open":997,"high":979,"low":1003,"close":1004,"change":1005,"percent_change":291,"volume":799,"transactions":9,"vwap":1004},"2026-04-23",42.3,42.49,-0.105,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":920,"transactions":9,"vwap":1009},"2026-04-22",42.534,42.595,0.276,0.65,{"date":1013,"open":973,"high":973,"low":1014,"close":1014,"change":1015,"percent_change":238,"volume":718,"transactions":9,"vwap":1014},"2026-04-21",42.319,-0.163,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":420,"volume":168,"transactions":9,"vwap":1020},"2026-04-20",42.505,42.44,42.482,-0.048,{"date":1023,"open":1024,"high":979,"low":1025,"close":1026,"change":393,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-17",42.45,42.42,42.53,0.71,1500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":590,"volume":1035,"transactions":9,"vwap":1032},"2026-04-16",42.16,42.23,42.14,0.041,3700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":994,"transactions":9,"vwap":1039},"2026-04-15",42.049999,42.189,42.040001,0.224,0.53,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":153,"volume":902,"transactions":9,"vwap":1047},"2026-04-14",41.72,41.98,41.965,0.307,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1048,"percent_change":153,"volume":835,"transactions":9,"vwap":1052},"2026-04-13",41.27,41.658,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":201,"percent_change":462,"volume":1058,"transactions":9,"vwap":1057},"2026-04-10",41.44,41.47,41.351,2500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-04-09",41.19,41.411,41.17,0.241,0.59,20800,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1063,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1063},"2026-04-08",41.21,40.9,0.69,1.7,113900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":384,"percent_change":694,"volume":1079,"transactions":9,"vwap":1077},"2026-04-07",40.265,40.48,40.23,4300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":937,"volume":1085,"transactions":9,"vwap":1083},"2026-04-06",40.42,40.52,0.156,1400,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":931,"volume":785,"transactions":9,"vwap":1089},"2026-04-02",39.95,40.364,0.014,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":310,"volume":1097,"transactions":9,"vwap":1095},"2026-04-01",40.24,40.43,40.35,0.234,9600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-31",39.64,40.12,40.116,0.826,2.1,4100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-30",39.42,39.55,39.24,39.29,-0.09,-0.23,7100,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-27",39.73,39.34,39.38,-0.451,-1.13,4600,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-26",40.14,39.831,-0.509,-1.26,2800,{"date":1131,"open":1095,"high":1094,"low":1132,"close":1133,"change":1134,"percent_change":352,"volume":975,"transactions":9,"vwap":1133},"2026-03-25",40.33,40.34,0.193,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1085,"transactions":9,"vwap":1139},"2026-03-24",40.15,40.27,40.147,-0.147,-0.36,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1058,"transactions":9,"vwap":1146},"2026-03-23",40.4,40.51,40.294,0.364,0.91,{"date":1150,"open":1137,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-20",40.16,39.88,39.93,-0.449,-1.11,4000,{"date":1158,"open":1078,"high":1159,"low":1160,"close":1161,"change":512,"percent_change":462,"volume":1162,"transactions":9,"vwap":1161},"2026-03-19",40.45,40.2,40.379,5000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":861,"transactions":9,"vwap":1166},"2026-03-18",40.73,40.437,-0.405,-0.99,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":920,"transactions":9,"vwap":1172},"2026-03-17",40.88,40.842,0.089,0.22,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1162,"transactions":9,"vwap":1180},"2026-03-16",40.8,40.85,40.7,40.753,0.26,0.64,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":238,"volume":1188,"transactions":9,"vwap":1186},"2026-03-13",40.74,40.493,-0.153,4500,{"date":1190,"open":1178,"high":1178,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":897,"transactions":9,"vwap":1191},"2026-03-12",40.646,-0.434,-1.06,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":931,"volume":807,"transactions":9,"vwap":1199},"2026-03-11",41.07,41.099998,40.995,41.080002,0.013,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":462,"volume":1207,"transactions":9,"vwap":1205},"2026-03-10",41.02,41.29,41.067001,-0.057,3900,{"date":1209,"open":1210,"high":1211,"low":1159,"close":1211,"change":1212,"percent_change":1065,"volume":1213,"transactions":9,"vwap":1211},"2026-03-09",40.57,41.124,0.243,8200,{"date":1215,"open":1203,"high":1203,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-06",40.881,-0.369,-0.89,6400,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":975,"transactions":9,"vwap":1224},"2026-03-05",41.37,41.049999,41.25,-0.209,-0.5,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":785,"transactions":9,"vwap":1232},"2026-03-04",41.43,41.498,41.395,41.459,0.289,0.7,{"date":1236,"open":1237,"high":1238,"low":1185,"close":1063,"change":1239,"percent_change":600,"volume":989,"transactions":9,"vwap":1063},"2026-03-03",40.86,41.23,-0.305,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":847,"transactions":9,"vwap":1244},"2026-03-02",41.3,41.53,41.475,0.029,0.07,{"date":1248,"open":1222,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":337,"volume":799,"transactions":9,"vwap":1249},"2026-02-27",41.446,41.35,-0.125,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1015,"percent_change":633,"volume":1000,"transactions":9,"vwap":1256},"2026-02-26",41.7,41.41,41.571,{"date":1258,"open":1254,"high":1259,"low":1254,"close":1260,"change":889,"percent_change":1042,"volume":799,"transactions":9,"vwap":1260},"2026-02-25",41.77,41.734,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-24",41.28,41.515,0.226,0.55,3200,{"date":1269,"open":1270,"high":1270,"low":1263,"close":1271,"change":1272,"percent_change":1273,"volume":891,"transactions":9,"vwap":1271},"2026-02-23",41.5,41.289,-0.284,-0.68,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":999,"percent_change":1279,"volume":838,"transactions":9,"vwap":1277},"2026-02-20",41.48,41.573,41.42,0.47,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":337,"volume":1286,"transactions":9,"vwap":1284},"2026-02-19",41.39,41.32,41.378,-0.124,6900,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":954,"volume":1267,"transactions":9,"vwap":1291},"2026-02-18",41.34,41.56,41.502,0.182,{"date":1294,"open":1295,"high":1278,"low":1296,"close":1283,"change":102,"percent_change":968,"volume":853,"transactions":9,"vwap":1283},"2026-02-17",41.15,41.12,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":183,"volume":1303,"transactions":9,"vwap":1301},"2026-02-13",41.191,41.45,41.26,0.004,3400,{"date":1305,"open":1306,"high":1259,"low":1307,"close":1307,"change":1308,"percent_change":1168,"volume":741,"transactions":9,"vwap":1307},"2026-02-12",41.71,41.256,-0.414,{"date":1310,"open":1311,"high":1306,"low":1311,"close":1312,"change":107,"percent_change":383,"volume":1079,"transactions":9,"vwap":1312},"2026-02-11",41.62,41.67,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1112,"percent_change":943,"volume":1105,"transactions":9,"vwap":1317},"2026-02-10",41.75,41.79,41.68,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1259,"change":1246,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1259},"2026-02-09",41.61,41.81,0.17,2600,{"date":1325,"open":1326,"high":1254,"low":1327,"close":1254,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1254},"2026-02-06",41.4,41.36,0.637,1.55,17500,{"date":1332,"open":1224,"high":1224,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-05",41.040001,41.063,-0.361,-0.87,8400,{"date":1339,"open":1311,"high":1311,"low":1242,"close":1340,"change":1341,"percent_change":1342,"volume":1079,"transactions":9,"vwap":1340},"2026-02-04",41.424,-0.107,-0.26,{"date":1344,"open":1311,"high":1345,"low":1346,"close":1347,"change":1113,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-03",41.675,41.33,41.531,-0.55,7900,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":662,"volume":1356,"transactions":9,"vwap":1354},"2026-02-02",41.51,41.82,41.761,0.121,10200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":420,"percent_change":1342,"volume":1337,"transactions":9,"vwap":1362},"2026-01-30",41.59,41.69,41.52,41.64,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1315,"change":1367,"percent_change":383,"volume":1368,"transactions":9,"vwap":1315},"2026-01-29",41.76,41.38,-0.007,10400,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":713,"percent_change":383,"volume":1105,"transactions":9,"vwap":1373},"2026-01-28",41.86,41.708,41.757,{"date":1375,"open":1316,"high":1353,"low":1365,"close":1376,"change":1377,"percent_change":411,"volume":1162,"transactions":9,"vwap":1376},"2026-01-27",41.765,0.065,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1254,"change":444,"percent_change":798,"volume":1188,"transactions":9,"vwap":1254},"2026-01-26",41.57,41.74,{"date":1383,"open":1276,"high":1384,"low":1056,"close":1380,"change":230,"percent_change":230,"volume":1385,"transactions":9,"vwap":1380},"2026-01-23",41.58,6100,{"date":1387,"open":1359,"high":1311,"low":1276,"close":1380,"change":1388,"percent_change":18,"volume":1389,"transactions":9,"vwap":1380},"2026-01-22",0.165,8000,{"date":1391,"open":1061,"high":1276,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-21",41.16,41.405,0.338,0.82,16300,{"date":1398,"open":1399,"high":1250,"low":1205,"close":1205,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1205},"2026-01-20",41.24,-0.593,-1.42,22000,{"date":1404,"open":1317,"high":1317,"low":1362,"close":1405,"change":748,"percent_change":264,"volume":1406,"transactions":9,"vwap":1405},"2026-01-16",41.66,5500,{"date":1408,"open":1254,"high":1315,"low":1409,"close":1362,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1362},"2026-01-15",41.6,0.084,0.2,9800,{"date":1414,"open":1415,"high":1290,"low":1326,"close":1416,"change":1417,"percent_change":821,"volume":1418,"transactions":9,"vwap":1416},"2026-01-14",41.54,41.556,-0.084,30000,{"date":1420,"open":1421,"high":1421,"low":1380,"close":1362,"change":942,"percent_change":1113,"volume":1422,"transactions":9,"vwap":1362},"2026-01-13",41.738,17000,{"date":1424,"open":1317,"high":1315,"low":1425,"close":1260,"change":1426,"percent_change":520,"volume":1427,"transactions":9,"vwap":1260},"2026-01-12",41.63,0.044,17900,{"date":1429,"open":1384,"high":1381,"low":1430,"close":1360,"change":411,"percent_change":937,"volume":1431,"transactions":9,"vwap":1360},"2026-01-09",41.543,20100,{"date":1433,"open":1276,"high":1434,"low":1055,"close":1243,"change":866,"percent_change":590,"volume":1435,"transactions":9,"vwap":1243},"2026-01-08",41.539,84600,{"date":1437,"open":1290,"high":1405,"low":1438,"close":1438,"change":1439,"percent_change":769,"volume":1440,"transactions":9,"vwap":1438},"2026-01-07",41.49,-0.08,62900,{"date":1442,"open":1326,"high":1320,"low":1326,"close":1380,"change":1322,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1380},"2026-01-06",0.41,40200,{"date":1446,"open":1250,"high":1438,"low":1250,"close":1326,"change":1447,"percent_change":954,"volume":1448,"transactions":9,"vwap":1326},"2026-01-05",0.183,26900,{"date":1450,"open":1255,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":384,"volume":1455,"transactions":9,"vwap":1453},"2026-01-02",41.46,41.13,41.217,-0.018,97300,{"date":1457,"open":1238,"high":1301,"low":1063,"close":1458,"change":1245,"percent_change":1246,"volume":1459,"transactions":9,"vwap":1458},"2025-12-31",41.235,43200,{"date":1461,"open":1462,"high":1463,"low":1063,"close":1464,"change":1465,"percent_change":264,"volume":1466,"transactions":9,"vwap":1464},"2025-12-30",41.18,41.208,41.206,0.021,5100,{"date":1468,"open":1061,"high":1458,"low":1469,"close":1470,"change":383,"percent_change":497,"volume":1466,"transactions":9,"vwap":1470},"2025-12-29",41.165,41.185,{"date":1472,"open":1462,"high":1473,"low":1462,"close":1473,"change":1474,"percent_change":520,"volume":861,"transactions":9,"vwap":1473},"2025-12-26",41.205,0.045,{"date":1476,"open":1392,"high":1063,"low":1477,"close":1392,"change":930,"percent_change":866,"volume":1114,"transactions":9,"vwap":1392},"2025-12-24",41.153,{"date":1479,"open":1480,"high":1063,"low":1481,"close":1482,"change":1377,"percent_change":411,"volume":1483,"transactions":9,"vwap":1482},"2025-12-23",41.125,41.11,41.145,6200,{"date":1485,"open":1486,"high":1481,"low":1486,"close":1199,"change":919,"percent_change":572,"volume":1122,"transactions":9,"vwap":1199},"2025-12-22",41.064999,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":352,"volume":1494,"transactions":9,"vwap":1492},"2025-12-19",40.96,41.029999,40.949,40.987,0.194,4400,{"date":1496,"open":1497,"high":1237,"low":1497,"close":1498,"change":705,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-18",40.745,40.793,0.54,2700,{"date":1502,"open":1503,"high":1178,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1188,"transactions":9,"vwap":1504},"2025-12-17",40.83,40.575,-0.261,-0.64,{"date":1508,"open":137,"high":1509,"low":1165,"close":1510,"change":1465,"percent_change":264,"volume":838,"transactions":9,"vwap":1510},"2025-12-16",40.84,40.836,{"date":1512,"open":1177,"high":1513,"low":1514,"close":1515,"change":748,"percent_change":264,"volume":726,"transactions":9,"vwap":1515},"2025-12-15",40.823,40.79,40.815,{"date":1517,"open":1070,"high":1070,"low":1185,"close":1518,"change":1005,"percent_change":1342,"volume":853,"transactions":9,"vwap":1518},"2025-12-12",40.795,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1070,"change":1523,"percent_change":476,"volume":1524,"transactions":9,"vwap":1070},"2025-12-11",40.75,40.91,0.048,2900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":477,"volume":1303,"transactions":9,"vwap":1530},"2025-12-10",40.72,40.89,40.71,40.852,0.109,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":930,"percent_change":866,"volume":1500,"transactions":9,"vwap":1535},"2025-12-09",40.76,40.743,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":192,"percent_change":1540,"volume":897,"transactions":9,"vwap":1539},"2025-12-08",40.755,40.728,-0.07,{"date":1542,"open":1543,"high":1514,"low":1544,"close":1545,"change":1546,"percent_change":590,"volume":838,"transactions":9,"vwap":1545},"2025-12-05",40.765,40.68,40.758,0.042,{"date":1548,"open":1179,"high":1165,"low":1544,"close":1549,"change":1550,"percent_change":102,"volume":1129,"transactions":9,"vwap":1549},"2025-12-04",40.716,0.026,{"date":1552,"open":1553,"high":1527,"low":1553,"close":1554,"change":967,"percent_change":411,"volume":799,"transactions":9,"vwap":1554},"2025-12-03",40.67,40.69,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":581,"percent_change":1411,"volume":1500,"transactions":9,"vwap":1560},"2025-12-02",40.61,40.65,40.6,40.627,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":462,"volume":847,"transactions":9,"vwap":1566},"2025-12-01",40.611,40.617,40.54,40.547,-0.056,{"date":1569,"open":1210,"high":1570,"low":1210,"close":1570,"change":1571,"percent_change":1411,"volume":1000,"transactions":9,"vwap":1570},"2025-11-28",40.603,0.083,{"date":1573,"open":21,"high":1574,"low":21,"close":1083,"change":1575,"percent_change":117,"volume":1500,"transactions":9,"vwap":1083},"2025-11-26",40.535,0.102,{"date":1577,"open":1578,"high":1579,"low":1125,"close":1579,"change":1580,"percent_change":310,"volume":1581,"transactions":9,"vwap":1579},"2025-11-25",40.178,40.418,0.232,5800,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1058,"transactions":9,"vwap":1585},"2025-11-24",39.9,40.186,0.427,1.07,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":975,"transactions":9,"vwap":1592},"2025-11-21",39.61,39.87,39.759,0.238,0.6,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1524,"transactions":9,"vwap":1599},"2025-11-20",40.21,40.22,39.521,-0.342,-0.86,{"date":1603,"open":1604,"high":1153,"low":1604,"close":1605,"change":1606,"percent_change":1174,"volume":1607,"transactions":9,"vwap":1605},"2025-11-19",39.789,39.863,0.088,6300,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1141,"volume":726,"transactions":9,"vwap":1612},"2025-11-18",39.647,39.81,39.775,-0.145,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-17",39.92,-0.188,-0.47,100,{"date":1621,"open":1622,"high":1125,"low":1623,"close":1624,"change":1426,"percent_change":520,"volume":1267,"transactions":9,"vwap":1624},"2025-11-14",39.89,39.86,40.108,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":718,"transactions":9,"vwap":1628},"2025-11-13",40.3,40.063999,-0.313,-0.78,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":183,"volume":897,"transactions":9,"vwap":1634},"2025-11-12",40.36,40.377,0.003,{"date":1637,"open":1132,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":590,"volume":902,"transactions":9,"vwap":1640},"2025-11-11",40.38,40.32,40.374,0.039,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":255,"volume":838,"transactions":9,"vwap":1645},"2025-11-10",40.28,40.335,40.246,0.302,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":581,"volume":1653,"transactions":9,"vwap":1651},"2025-11-07",39.78,40.033001,0.031,3500,{"date":1655,"open":1656,"high":1101,"low":1656,"close":1657,"change":943,"percent_change":1348,"volume":1658,"transactions":9,"vwap":1657},"2025-11-06",39.98,40.0019989,1900,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":662,"volume":1664,"transactions":9,"vwap":1662},"2025-11-05",40.26,40.222,0.116,9100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1303,"transactions":9,"vwap":1669},"2025-11-04",40.09,40.13,40.106,-0.169,-0.42,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":897,"transactions":9,"vwap":1674},"2025-11-03",40.275,0.037,0.09,{"date":1678,"open":1644,"high":1679,"low":1597,"close":1680,"change":1681,"percent_change":581,"volume":726,"transactions":9,"vwap":1680},"2025-10-31",40.29,40.238,0.033,{"date":1683,"open":1684,"high":1138,"low":1685,"close":1685,"change":1686,"percent_change":1113,"volume":1028,"transactions":9,"vwap":1685},"2025-10-30",40.25,40.205,-0.091,{"date":1688,"open":1639,"high":1689,"low":1644,"close":1690,"change":1691,"percent_change":1540,"volume":726,"transactions":9,"vwap":1690},"2025-10-29",40.345,40.296,-0.028,{"date":1693,"open":1627,"high":1095,"low":1679,"close":1694,"change":747,"percent_change":748,"volume":1079,"transactions":9,"vwap":1694},"2025-10-28",40.324,{"date":1696,"open":1132,"high":1132,"low":1644,"close":1697,"change":1698,"percent_change":146,"volume":1699,"transactions":9,"vwap":1697},"2025-10-27",40.315,0.139,14900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":393,"volume":726,"transactions":9,"vwap":1704},"2025-10-24",40.18,40.194,40.176,0.119,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-23",39.91,40.07,40.056999,0.147,0.37,15000,{"date":1715,"open":203,"high":203,"low":1716,"close":1708,"change":1717,"percent_change":327,"volume":853,"transactions":9,"vwap":1708},"2025-10-22",39.84,-0.109,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":852,"percent_change":1676,"volume":1129,"transactions":9,"vwap":1722},"2025-10-21",39.97,40.029999,40.019001,{"date":1724,"open":1725,"high":1721,"low":1725,"close":1726,"change":1727,"percent_change":536,"volume":1028,"transactions":9,"vwap":1726},"2025-10-20",39.929,39.983,0.248,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1279,"volume":741,"transactions":9,"vwap":1733},"2025-10-17",39.54,39.763,39.53,39.735,0.185,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1109,"change":623,"percent_change":212,"volume":994,"transactions":9,"vwap":1109},"2025-10-16",39.82,39.5,{"date":1740,"open":1716,"high":1741,"low":1742,"close":1743,"change":1523,"percent_change":476,"volume":168,"transactions":9,"vwap":1743},"2025-10-15",39.866,39.68,39.71,{"date":1745,"open":1746,"high":1650,"low":1747,"close":1748,"change":1749,"percent_change":344,"volume":1188,"transactions":9,"vwap":1748},"2025-10-14",39.45,39.376,39.662,-0.049,{"date":1751,"open":1752,"high":1753,"low":1748,"close":1754,"change":1755,"percent_change":1756,"volume":741,"transactions":9,"vwap":1754},"2025-10-13",39.681,39.72,39.711,0.365,0.93,{"date":1758,"open":1088,"high":1088,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-10",39.346,-0.534,-1.34,7300,{"date":1764,"open":1088,"high":1765,"low":1716,"close":1152,"change":1766,"percent_change":513,"volume":1767,"transactions":9,"vwap":1152},"2025-10-09",40.016998,-0.051,18400,{"date":1769,"open":1152,"high":1770,"low":1152,"close":1771,"change":1772,"percent_change":117,"volume":1162,"transactions":9,"vwap":1771},"2025-10-08",39.96,39.931,0.099,{"date":1774,"open":1591,"high":1591,"low":1775,"close":1776,"change":1777,"percent_change":623,"volume":1524,"transactions":9,"vwap":1776},"2025-10-07",39.815,39.832,-0.063,{"date":1779,"open":1591,"high":1780,"low":1591,"close":1780,"change":1781,"percent_change":828,"volume":897,"transactions":9,"vwap":1780},"2025-10-06",39.895,0.055,{"date":1783,"open":1708,"high":1088,"low":1716,"close":1716,"change":192,"percent_change":1439,"volume":749,"transactions":9,"vwap":1716},"2025-10-03",{"date":1785,"open":1786,"high":1584,"low":1787,"close":1591,"change":264,"percent_change":444,"volume":1267,"transactions":9,"vwap":1591},"2025-10-02",39.85,39.773,{"date":1789,"open":1790,"high":142,"low":1790,"close":1737,"change":1791,"percent_change":520,"volume":1303,"transactions":9,"vwap":1737},"2025-10-01",39.69,0.043,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1571,"percent_change":879,"volume":1000,"transactions":9,"vwap":1795},"2025-09-30",39.693,39.777,39.666,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":264,"percent_change":444,"volume":799,"transactions":9,"vwap":1802},"2025-09-29",39.727,39.74,39.684,39.694,{"date":1804,"open":1590,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1712,"volume":168,"transactions":9,"vwap":1807},"2025-09-26",39.7,39.56,39.644,0.148,{"date":1810,"open":1738,"high":1109,"low":1811,"close":1812,"change":1813,"percent_change":769,"volume":1814,"transactions":9,"vwap":1812},"2025-09-25",39.41,39.496,-0.074,12300,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":497,"percent_change":513,"volume":1658,"transactions":9,"vwap":1819},"2025-09-24",39.601,39.527,39.57,{"date":1821,"open":1805,"high":1805,"low":1822,"close":1822,"change":1823,"percent_change":283,"volume":1000,"transactions":9,"vwap":1822},"2025-09-23",39.62,-0.114,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":828,"volume":807,"transactions":9,"vwap":1827},"2025-09-22",39.63,39.734,0.057,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":1835,"volume":853,"transactions":9,"vwap":1832},"2025-09-19",39.648,39.677,39.58,0.077,0.19,{"date":1837,"open":1819,"high":1590,"low":1819,"close":1838,"change":1839,"percent_change":1181,"volume":1840,"transactions":9,"vwap":1838},"2025-09-18",39.6,0.103,10900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":107,"percent_change":192,"volume":1188,"transactions":9,"vwap":1846},"2025-09-17",39.461,39.555,39.46,39.497,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":384,"volume":920,"transactions":9,"vwap":1850},"2025-09-16",39.48,39.507,39.47,-0.016,{"date":1854,"open":1855,"high":1833,"low":1856,"close":1857,"change":1858,"percent_change":444,"volume":1859,"transactions":9,"vwap":1857},"2025-09-15",39.544,39.51,39.523,0.053,3000,{"date":1861,"open":1845,"high":1851,"low":1746,"close":1851,"change":931,"percent_change":581,"volume":1862,"transactions":9,"vwap":1851},"2025-09-12",94700,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-11",39.4,39.44,0.142,0.36,1100,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":827,"percent_change":968,"volume":853,"transactions":9,"vwap":1874},"2025-09-10",39.36,39.28,39.298,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":17,"volume":1207,"transactions":9,"vwap":1880},"2025-09-09",39.18,39.25,39.17,39.239,0.072,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":476,"volume":861,"transactions":9,"vwap":1887},"2025-09-08",39.134,39.232,39.099998,39.167,0.047,{"date":1890,"open":1891,"high":1892,"low":194,"close":1891,"change":497,"percent_change":513,"volume":994,"transactions":9,"vwap":1891},"2025-09-05",39.12,39.13,{"date":1894,"open":1895,"high":1879,"low":1896,"close":1879,"change":889,"percent_change":1897,"volume":1859,"transactions":9,"vwap":1879},"2025-09-04",38.99,38.96,0.56,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":662,"volume":1904,"transactions":9,"vwap":1901},"2025-09-03",38.89,38.951,38.85,0.114,400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1341,"percent_change":327,"volume":1910,"transactions":9,"vwap":1908},"2025-09-02",38.67,38.837,38.64,60800,{"date":1912,"open":1913,"high":194,"low":1914,"close":1915,"change":1916,"percent_change":633,"volume":1917,"transactions":9,"vwap":1915},"2025-08-29",38.97,38.9,38.944,-0.152,2665000,{"date":1919,"open":194,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":17,"volume":1924,"transactions":9,"vwap":1922},"2025-08-28",39.16,38.992,39.096001,0.071,13400,{"date":1926,"open":1896,"high":1886,"low":1896,"close":1927,"change":1465,"percent_change":264,"volume":1928,"transactions":9,"vwap":1927},"2025-08-27",39.025002,11100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":18,"volume":1936,"transactions":9,"vwap":1934},"2025-08-26",38.87,39.0099983,38.83,39.0040016,0.154,16400,{"date":1938,"open":1939,"high":1913,"low":1902,"close":1902,"change":1439,"percent_change":1940,"volume":1349,"transactions":9,"vwap":1902},"2025-08-25",38.925,-0.21,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":61,"volume":1947,"transactions":9,"vwap":1945},"2025-08-22",38.68,39.029999,38.93,0.346,5900,{"date":1949,"open":1950,"high":1909,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-08-21",38.62,38.52,38.584,-0.123,-0.32,13200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":201,"volume":1962,"transactions":9,"vwap":1959},"2025-08-20",38.512,38.707,38.5,-0.023,18200,{"date":1964,"open":1965,"high":1913,"low":1966,"close":1967,"change":1187,"percent_change":633,"volume":1968,"transactions":9,"vwap":1967},"2025-08-19",38.869,38.691,38.73,19300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":107,"volume":1976,"transactions":9,"vwap":1974},"2025-08-18",38.84,38.92,38.811,38.883,-0.004,12000,{"date":1978,"open":1896,"high":1896,"low":1979,"close":1980,"change":1981,"percent_change":344,"volume":1286,"transactions":9,"vwap":1980},"2025-08-15",38.82,38.887,-0.047,{"date":1983,"open":1984,"high":1985,"low":1933,"close":1986,"change":1987,"percent_change":1676,"volume":1356,"transactions":9,"vwap":1986},"2025-08-14",38.91,38.98,38.934,0.034,{"date":1989,"open":1896,"high":1896,"low":1990,"close":1914,"change":1991,"percent_change":1174,"volume":1992,"transactions":9,"vwap":1914},"2025-08-13",38.78,0.086,9300,{"date":1994,"open":1995,"high":1902,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1188,"transactions":9,"vwap":1996},"2025-08-12",38.66,38.814,0.298,0.77,{"date":2000,"open":2001,"high":1907,"low":2002,"close":2003,"change":2004,"percent_change":821,"volume":1947,"transactions":9,"vwap":2003},"2025-08-11",38.65,38.51,38.516,-0.077,{"date":2006,"open":2007,"high":2001,"low":2008,"close":2009,"change":2010,"percent_change":1065,"volume":2011,"transactions":9,"vwap":2009},"2025-08-08",38.58,38.53,38.593,0.227,9900,{"date":2013,"open":2007,"high":2007,"low":2014,"close":2015,"change":942,"percent_change":301,"volume":2016,"transactions":9,"vwap":2015},"2025-08-07",38.3,38.366,8700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1134,"percent_change":706,"volume":2023,"transactions":9,"vwap":2022},"2025-08-06",38.322,38.47,38.222,38.46,8500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":943,"volume":2031,"transactions":9,"vwap":2029},"2025-08-05",38.37,38.41,38.2,38.267,-0.086,9200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-04",38.31,38.38,38.24,38.353,0.335,0.88,21300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1767,"transactions":9,"vwap":2046},"2025-08-01",38.0099983,38.11,37.945,38.018002,-0.422,-1.1,{"date":2050,"open":1907,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":384,"volume":1840,"transactions":9,"vwap":2053},"2025-07-31",38.76,38.43,38.44,-0.014,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":769,"volume":2062,"transactions":9,"vwap":2060},"2025-07-30",38.55,38.6,38.393,38.454,-0.073,12800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1454,"percent_change":497,"volume":1337,"transactions":9,"vwap":2068},"2025-07-29",38.61,38.63,38.491,38.527,{"date":2070,"open":2008,"high":2071,"low":2072,"close":2073,"change":1550,"percent_change":1246,"volume":718,"transactions":9,"vwap":2073},"2025-07-28",38.59,38.49,38.545,{"date":2075,"open":2002,"high":2071,"low":2053,"close":2076,"change":919,"percent_change":429,"volume":2011,"transactions":9,"vwap":2076},"2025-07-25",38.519,{"date":2078,"open":2022,"high":2079,"low":2027,"close":2080,"change":102,"percent_change":411,"volume":1097,"transactions":9,"vwap":2080},"2025-07-24",38.56,38.426,{"date":2082,"open":2083,"high":2052,"low":2083,"close":2015,"change":2084,"percent_change":221,"volume":2085,"transactions":9,"vwap":2015},"2025-07-23",38.21,0.128,7600,{"date":2087,"open":2044,"high":2088,"low":2044,"close":2089,"change":2090,"percent_change":264,"volume":2091,"transactions":9,"vwap":2089},"2025-07-22",38.26,38.238,0.018,13000,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":1835,"volume":2097,"transactions":9,"vwap":2095},"2025-07-21",38.34,38.22,0.074,6700,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":192,"volume":2104,"transactions":9,"vwap":2102},"2025-07-18",38.18,38.099998,38.146,-0.012,12400,{"date":2106,"open":2107,"high":2095,"low":2107,"close":2108,"change":1808,"percent_change":937,"volume":2109,"transactions":9,"vwap":2108},"2025-07-17",38.049,38.158,5700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2043,"change":1675,"percent_change":590,"volume":1483,"transactions":9,"vwap":2043},"2025-07-16",37.99,38.02,37.801,{"date":2116,"open":2044,"high":2044,"low":2117,"close":2118,"change":2119,"percent_change":201,"volume":1219,"transactions":9,"vwap":2118},"2025-07-15",37.96,37.973,-0.024,{"date":2121,"open":2117,"high":2122,"low":2123,"close":2124,"change":230,"percent_change":230,"volume":2125,"transactions":9,"vwap":2124},"2025-07-14",38.049999,37.88,37.997,21200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2124,"change":2131,"percent_change":943,"volume":1962,"transactions":9,"vwap":2124},"2025-07-11",37.978,38.060001,37.93,-0.083,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":117,"volume":2138,"transactions":9,"vwap":2136},"2025-07-10",37.975,38.12,38.080002,0.094,5200,{"date":2140,"open":2141,"high":2122,"low":2142,"close":2143,"change":2144,"percent_change":1868,"volume":1928,"transactions":9,"vwap":2143},"2025-07-09",38.040001,37.87,37.986,0.136,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2147,"change":383,"percent_change":497,"volume":2150,"transactions":9,"vwap":2147},"2025-07-08",37.85,37.939,37.84,7200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2142,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2142},"2025-07-07",37.92,37.94,37.78,-0.172,-0.45,9000,{"date":2160,"open":2112,"high":2161,"low":2112,"close":2162,"change":2163,"percent_change":1065,"volume":1286,"transactions":9,"vwap":2162},"2025-07-03",38.07,38.042,0.225,{"date":2165,"open":2166,"high":2147,"low":2167,"close":2168,"change":1034,"percent_change":520,"volume":2169,"transactions":9,"vwap":2168},"2025-07-02",37.77,37.751,37.817,5300,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":1367,"percent_change":383,"volume":1500,"transactions":9,"vwap":2174},"2025-07-01",37.69,37.848,37.776,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":937,"volume":2181,"transactions":9,"vwap":2178},"2025-06-30",37.752,37.783,37.62,0.145,55900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":264,"percent_change":444,"volume":2188,"transactions":9,"vwap":2187},"2025-06-27",37.58,37.72,37.5,37.638,8600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":33,"volume":2196,"transactions":9,"vwap":2194},"2025-06-26",37.51,37.6,37.38,37.588,0.272,8300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1439,"volume":2204,"transactions":9,"vwap":2202},"2025-06-25",37.34,37.37,37.26,37.316,-0.029,10700,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2039,"volume":975,"transactions":9,"vwap":2209},"2025-06-24",37.191,37.42,37.345,0.327,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1071,"volume":989,"transactions":9,"vwap":2216},"2025-06-23",36.829,37.02,36.75,37.018002,0.252,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":512,"percent_change":623,"volume":2224,"transactions":9,"vwap":2223},"2025-06-20",36.86,36.91,36.7,36.766,12200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":107,"volume":1349,"transactions":9,"vwap":2230},"2025-06-18",36.87,36.98,36.82,36.824,-0.005,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2213,"change":2237,"percent_change":2238,"volume":1664,"transactions":9,"vwap":2213},"2025-06-17",36.93,37.0099983,36.815,-0.182,-0.49,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":126,"volume":1286,"transactions":9,"vwap":2243},"2025-06-16",37.13,36.962,37.011002,0.286,{"date":2246,"open":2247,"high":2235,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-06-13",36.85,36.725,-0.218,-0.59,13700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":444,"volume":2259,"transactions":9,"vwap":2257},"2025-06-12",36.92,37.080002,36.88,36.943,0.049,19800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1717,"percent_change":283,"volume":1219,"transactions":9,"vwap":2265},"2025-06-11",37.060001,37.12,36.881,36.894,{"date":2267,"open":2268,"high":2235,"low":2269,"close":2270,"change":1923,"percent_change":1835,"volume":1323,"transactions":9,"vwap":2270},"2025-06-10",36.999,36.919,37.0029984,{"date":2272,"open":2221,"high":232,"low":2227,"close":2273,"change":846,"percent_change":1246,"volume":1928,"transactions":9,"vwap":2273},"2025-06-09",36.932,{"date":2275,"open":2220,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2016,"transactions":9,"vwap":2278},"2025-06-06",36.97,36.8,36.908,0.306,0.84,{"date":2282,"open":2283,"high":2247,"low":2284,"close":2284,"change":1617,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-05",36.77,36.602,-0.51,12100,{"date":2288,"open":2283,"high":2227,"low":2283,"close":2289,"change":1465,"percent_change":102,"volume":2031,"transactions":9,"vwap":2289},"2025-06-04",36.79,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":352,"volume":1219,"transactions":9,"vwap":2293},"2025-06-03",36.61,36.769,0.176,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1174,"volume":1992,"transactions":9,"vwap":2300},"2025-06-02",36.48,36.63,36.46,36.593,0.082,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2258,"percent_change":444,"volume":2016,"transactions":9,"vwap":2307},"2025-05-30",36.35,36.54,36.26,36.511,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2258,"percent_change":444,"volume":2016,"transactions":9,"vwap":2313},"2025-05-29",36.42,36.5,36.41,36.462,{"date":2315,"open":2305,"high":2305,"low":2316,"close":2317,"change":2030,"percent_change":301,"volume":2188,"transactions":9,"vwap":2317},"2025-05-28",36.39,36.413,{"date":2319,"open":2312,"high":2305,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-05-27",36.37,36.499,0.494,1.37,6500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-05-23",35.96,36.14,35.935,36.0050011,-0.189,-0.52,12500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":191,"percent_change":384,"volume":2340,"transactions":9,"vwap":2339},"2025-05-22",36.22,36.31,36.13,36.194,10000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-05-21",36.52,36.58,36.19,36.207,-0.375,-1.03,15100,{"date":2351,"open":2292,"high":2352,"low":2353,"close":2354,"change":1206,"percent_change":623,"volume":2023,"transactions":9,"vwap":2354},"2025-05-20",36.68,36.481,36.582,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":1200,"percent_change":866,"volume":2360,"transactions":9,"vwap":2359},"2025-05-19",36.38,36.72,36.639,11400,{"date":2362,"open":2363,"high":2352,"low":2364,"close":2365,"change":2366,"percent_change":937,"volume":2031,"transactions":9,"vwap":2365},"2025-05-16",36.56,36.49,36.626,0.144,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":1181,"volume":2373,"transactions":9,"vwap":2371},"2025-05-15",36.27,36.55,36.482,0.095,14800,{"date":2375,"open":2316,"high":2376,"low":2377,"close":2378,"change":183,"percent_change":931,"volume":1992,"transactions":9,"vwap":2378},"2025-05-14",36.45,36.32,36.387,{"date":2380,"open":2381,"high":2376,"low":2382,"close":2383,"change":2384,"percent_change":1011,"volume":2385,"transactions":9,"vwap":2383},"2025-05-13",36.16,36.12,36.377,0.235,20500,{"date":2387,"open":2388,"high":2381,"low":2327,"close":2389,"change":2390,"percent_change":2391,"volume":1330,"transactions":9,"vwap":2389},"2025-05-12",36.07,36.142,0.746,2.11,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":107,"percent_change":192,"volume":2398,"transactions":9,"vwap":2397},"2025-05-09",35.5,35.53,35.35,35.396,11000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":890,"volume":2406,"transactions":9,"vwap":2404},"2025-05-08",35.38,35.57,35.25,35.406,0.181,11800,{"date":2408,"open":2409,"high":2410,"low":177,"close":2411,"change":1834,"percent_change":1174,"volume":2412,"transactions":9,"vwap":2411},"2025-05-07",35.23,35.234,35.225,14600,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":1226,"volume":2419,"transactions":9,"vwap":2417},"2025-05-06",35.040001,35.272,35.148,-0.176,15500,{"date":2421,"open":2396,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":2425,"volume":1607,"transactions":9,"vwap":2423},"2025-05-05",35.47,35.324,-0.17,-0.48,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-02",35.46,35.55,35.4,35.494,0.374,1.06,10500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":1868,"volume":2441,"transactions":9,"vwap":2439},"2025-05-01",35.255,35.315,35.12,0.126,16500,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":852,"percent_change":590,"volume":2446,"transactions":9,"vwap":2445},"2025-04-30",34.41,34.994,6800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":1575,"percent_change":662,"volume":1406,"transactions":9,"vwap":2450},"2025-04-29",34.861,34.958,34.792,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":1641,"percent_change":520,"volume":2457,"transactions":9,"vwap":2455},"2025-04-28",34.81,34.856,34.588,7800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":706,"volume":2097,"transactions":9,"vwap":2463},"2025-04-25",34.6,34.82,34.58,34.817,0.173,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2138,"transactions":9,"vwap":2468},"2025-04-24",34.32,34.644,0.466,1.36,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1443,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-04-23",34.26,34.54,34.080002,34.178,1.21,13100,{"date":174,"open":2480,"high":2481,"low":170,"close":2482,"change":2483,"percent_change":536,"volume":1105,"transactions":9,"vwap":2482},33.56,33.86,33.768,0.208]