[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANW":3,"homepage-market-summary":25,"stock-historical-JANW":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JANW","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 Buffer20 Jan ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},39.6676,39.685,39.7,39.62,39.585,0.0826,0.21,18012.189,35.89,26194.155660984,99.1,1444,{"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":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},32.19,42633,15560938.915246,22.66,"2025-04-22",[177,180,189,197,207,215,223,231,242,250,258,268,278,289,299,310,321,329,339,348,356,366,372,381,388,398,407,415,422,429,438,447,454,462,467,474,480,485,491,497,505,515,522,531,541,548,559,568,576,583,591,601,609,618,627,633,640,648,656,664,669,674,680,685,692,699,704,711,719,726,733,737,744,749,756,762,767,773,779,788,795,799,802,808,813,819,822,826,829,835,840,848,854,861,866,872,878,884,888,892,897,900,906,912,917,926,933,937,945,953,959,964,971,976,981,986,993,1000,1007,1013,1019,1023,1030,1038,1045,1050,1056,1061,1068,1076,1083,1090,1097,1104,1111,1116,1122,1127,1133,1140,1147,1155,1161,1168,1175,1180,1185,1188,1194,1200,1206,1213,1219,1224,1229,1234,1238,1241,1244,1248,1253,1260,1265,1270,1273,1279,1286,1289,1293,1298,1304,1308,1311,1314,1319,1322,1327,1332,1337,1340,1343,1346,1349,1352,1356,1358,1361,1364,1367,1370,1375,1379,1383,1386,1389,1394,1399,1402,1406,1409,1414,1417,1421,1424,1428,1431,1436,1440,1446,1450,1454,1459,1463,1467,1471,1476,1483,1488,1493,1500,1507,1514,1518,1522,1528,1533,1540,1544,1547,1553,1558,1562,1568,1572,1575,1579,1583,1586,1590,1596,1600,1605,1610,1613,1618,1627,1632,1636,1639,1643,1646,1649,1654,1661,1664,1669,1675,1679,1685,1688,1690,1692,1697,1702,1705,1708,1711,1716,1722,1728,1732,1735,1739,1743,1749,1756,1759,1765,1768,1772,1776,1781,1787,1792,1796,1798,1804,1811,1815,1820,1823,1829,1834,1839,1846,1853,1858,1861,1866,1870,1877,1884,1887,1891,1894,1900,1905,1911,1916,1923,1927,1934,1940,1946,1952,1959,1965,1972,1979,1987,1992,1997,2004,2012,2017,2023,2029,2037,2044,2050,2055,2060,2064,2069,2075,2078,2083,2090,2097,2104,2108,2115,2121,2127,2134,2140,2143,2147,2153,2161,2168,2175,2181,2189,2197,2205,2210,2217,2223,2229,2234,2240,2246,2253,2261],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},113,39.6484,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":102,"volume":186,"transactions":187,"vwap":188},"2026-10-01",39.56,39.609,39.512,0.0254,29309.6237,105,39.5455,{"date":190,"open":191,"high":16,"low":192,"close":192,"change":193,"percent_change":107,"volume":194,"transactions":195,"vwap":196},"2026-09-30",39.61,39.5596,-0.0023,8514.735,89,39.6024,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":195,"vwap":206},"2026-09-29",39.57,39.59,39.52,39.5619,-0.0081,-0.02,8388.735,39.553,{"date":208,"open":199,"high":191,"low":209,"close":199,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",39.5332,-0.08,-0.2,22336.135,131,39.5854,{"date":216,"open":199,"high":217,"low":199,"close":218,"change":219,"percent_change":117,"volume":220,"transactions":221,"vwap":222},"2026-09-25",39.66,39.65,0.1,23283.735,180,39.6174,{"date":224,"open":225,"high":200,"low":225,"close":226,"change":227,"percent_change":204,"volume":228,"transactions":229,"vwap":230},"2026-09-24",39.5,39.55,-0.0072,12907.0188,111,39.5476,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",39.6,39.6183,39.5522,39.5572,-0.073,-0.18,8550.7286,98,39.5772,{"date":243,"open":233,"high":217,"low":233,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",39.6302,0.0102,0.03,11663.2065,75,39.6286,{"date":251,"open":252,"high":16,"low":253,"close":16,"change":254,"percent_change":142,"volume":255,"transactions":256,"vwap":257},"2026-09-21",39.54,39.5304,0.1495,15352.095,91,39.5819,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":102,"volume":265,"transactions":266,"vwap":267},"2026-09-18",39.44,39.4799,39.415,39.4705,0.0255,10936.8138,55,39.4386,{"date":269,"open":260,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",39.46,39.4165,39.445,0.1514,0.39,9929.8861,94,39.4382,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",39.4,39.405,39.24,39.2936,-0.0465,-0.12,10416.925,97,39.3602,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",39.38,39.3101,39.3401,-0.0444,-0.11,12246.919,86,39.3523,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",39.37,39.45,39.34,39.3845,-0.0407,-0.1,12466.6681,104,39.3992,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",39.4338,39.449,39.41,39.4252,0.1345,0.34,7487.4351,70,39.4284,{"date":322,"open":323,"high":291,"low":323,"close":324,"change":325,"percent_change":211,"volume":326,"transactions":327,"vwap":328},"2026-09-10",39.275,39.2907,-0.0793,12930.6681,85,39.3102,{"date":330,"open":331,"high":332,"low":333,"close":301,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",39.395,39.4184,39.36,-0.0573,-0.15,7805.2781,83,39.3875,{"date":340,"open":272,"high":341,"low":314,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",39.47,39.4273,-0.0627,-0.16,14248.8211,96,39.4473,{"date":349,"open":225,"high":201,"low":341,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",39.49,-0.015,-0.04,15621.9752,132,39.5071,{"date":357,"open":358,"high":359,"low":260,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",39.455,39.5199,39.505,0.105,0.27,8049.3873,95,39.4853,{"date":367,"open":368,"high":369,"low":301,"close":280,"change":219,"percent_change":117,"volume":370,"transactions":297,"vwap":371},"2026-09-02",39.39,39.42,52005.526,39.4077,{"date":373,"open":374,"high":301,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",39.35,39.3,-0.107,-0.27,18985.1222,153,39.3353,{"date":382,"open":333,"high":383,"low":333,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":304},"2026-08-31",39.407,0.0007,0,7384.4576,93,{"date":389,"open":390,"high":391,"low":368,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",39.4362,39.48,39.4063,-0.0136,-0.03,6998.505714,74,39.4238,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":331},"2026-08-27",39.375,39.4262,39.4199,0.0699,0.18,10374.7206,88,{"date":408,"open":409,"high":301,"low":410,"close":374,"change":411,"percent_change":412,"volume":413,"transactions":229,"vwap":414},"2026-08-26",39.325,39.31,0.015,0.04,11844.135,39.3365,{"date":416,"open":409,"high":303,"low":375,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":178,"vwap":421},"2026-08-25",39.335,0.005,0.01,21467.4964,39.312,{"date":423,"open":375,"high":303,"low":424,"close":425,"change":411,"percent_change":412,"volume":426,"transactions":427,"vwap":428},"2026-08-24",39.27,39.33,19015.8405,130,39.3259,{"date":430,"open":431,"high":303,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",39.28,39.315,0.05,0.13,13259.7332,69,39.3143,{"date":439,"open":440,"high":410,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",39.26,39.265,-0.05,-0.13,11717.8161,92,39.2954,{"date":448,"open":449,"high":450,"low":449,"close":432,"change":246,"percent_change":451,"volume":452,"transactions":195,"vwap":453},"2026-08-19",39.2838,39.344,0.08,10477.3836,39.3136,{"date":455,"open":456,"high":457,"low":440,"close":458,"change":352,"percent_change":306,"volume":459,"transactions":460,"vwap":461},"2026-08-18",39.29,39.32,39.285,17474.3836,120,39.2829,{"date":463,"open":333,"high":291,"low":410,"close":409,"change":394,"percent_change":210,"volume":464,"transactions":465,"vwap":466},"2026-08-17",16620.0918,161,39.3487,{"date":468,"open":469,"high":301,"low":425,"close":470,"change":419,"percent_change":246,"volume":471,"transactions":472,"vwap":473},"2026-08-14",39.351,39.355,7379.8353,73,39.3629,{"date":475,"open":410,"high":301,"low":410,"close":476,"change":477,"percent_change":102,"volume":478,"transactions":479,"vwap":414},"2026-08-13",39.345,0.025,22883.3836,108,{"date":481,"open":456,"high":457,"low":456,"close":457,"change":412,"percent_change":219,"volume":482,"transactions":483,"vwap":484},"2026-08-12",10568.5366,72,39.3057,{"date":486,"open":431,"high":487,"low":488,"close":431,"change":477,"percent_change":102,"volume":489,"transactions":436,"vwap":490},"2026-08-11",39.2939,39.23,13593.7156,39.2694,{"date":492,"open":441,"high":456,"low":282,"close":493,"change":494,"percent_change":107,"volume":495,"transactions":297,"vwap":496},"2026-08-10",39.255,-0.0051,9454.359513,39.2641,{"date":498,"open":499,"high":431,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":337,"vwap":504},"2026-08-07",39.2201,39.2601,0.0549,0.14,10514.9096,39.2606,{"date":506,"open":507,"high":488,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",39.22,39.19,39.2052,-0.0288,-0.07,12211.3836,81,39.2197,{"date":516,"open":508,"high":440,"low":508,"close":517,"change":518,"percent_change":102,"volume":519,"transactions":520,"vwap":521},"2026-08-05",39.234,0.0234,15445.6398,84,39.2234,{"date":523,"open":524,"high":488,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":256,"vwap":530},"2026-08-04",39.15,39.141,39.2106,0.1456,0.37,11258.0522,39.1969,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",39,39.09,39.065,0.1114,0.29,6769.0416,64,39.068,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":137,"volume":546,"transactions":297,"vwap":547},"2026-07-31",38.785,38.9536,0.1236,13486.4436,38.8675,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",38.77,38.835,38.72,38.83,0.2231,0.58,8145.1456,80,38.7797,{"date":560,"open":561,"high":550,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",38.725,38.6069,-0.213,-0.55,5494.0836,65,38.6872,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":19,"volume":574,"transactions":297,"vwap":575},"2026-07-28",38.6941,38.829,38.8199,0.0799,9214.3837,38.7986,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":246,"percent_change":451,"volume":581,"transactions":364,"vwap":582},"2026-07-27",38.7736,38.6901,38.74,11632.4227,38.7224,{"date":584,"open":552,"high":585,"low":586,"close":587,"change":412,"percent_change":219,"volume":588,"transactions":589,"vwap":590},"2026-07-24",38.81,38.7,38.71,10557.3836,77,38.7645,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",38.75,38.645,38.67,-0.175,-0.45,13571.3836,119,38.6915,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":-6,"volume":607,"transactions":297,"vwap":608},"2026-07-22",38.84,38.89,38.845,-0.0007,10337.5129,38.8604,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":362,"volume":616,"transactions":396,"vwap":617},"2026-07-21",38.8,38.86,38.79,38.8457,0.1032,11111.615,38.8402,{"date":619,"open":611,"high":620,"low":621,"close":622,"change":623,"percent_change":107,"volume":624,"transactions":625,"vwap":626},"2026-07-20",38.85,38.735,38.7425,-0.0025,10655.083919,82,38.8046,{"date":628,"open":586,"high":585,"low":586,"close":629,"change":630,"percent_change":377,"volume":631,"transactions":229,"vwap":632},"2026-07-17",38.745,-0.105,18127.3836,38.7642,{"date":634,"open":612,"high":635,"low":585,"close":620,"change":636,"percent_change":285,"volume":637,"transactions":638,"vwap":639},"2026-07-16",38.9,-0.0473,12761.8744,100,38.8649,{"date":641,"open":642,"high":643,"low":620,"close":644,"change":645,"percent_change":451,"volume":646,"transactions":337,"vwap":647},"2026-07-15",38.885,38.94,38.8973,0.0323,9220.3836,38.8932,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":404,"volume":654,"transactions":327,"vwap":655},"2026-07-14",38.8226,38.875,38.865,0.07,160174.3836,38.8593,{"date":657,"open":612,"high":658,"low":613,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":483,"vwap":663},"2026-07-13",38.87,38.795,-0.075,-0.19,15186.3836,38.8447,{"date":665,"open":666,"high":667,"low":666,"close":658,"change":412,"percent_change":219,"volume":668,"transactions":9,"vwap":658},"2026-07-10",38.82,38.88,70000,{"date":670,"open":586,"high":620,"low":586,"close":553,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":553},"2026-07-09",0.12,0.31,79000,{"date":675,"open":595,"high":552,"low":676,"close":587,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":587},"2026-07-08",38.63,-0.025,-0.06,21200,{"date":681,"open":593,"high":682,"low":683,"close":621,"change":442,"percent_change":443,"volume":684,"transactions":9,"vwap":621},"2026-07-07",38.777,38.69,54400,{"date":686,"open":687,"high":585,"low":688,"close":543,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":543},"2026-07-06",38.755,38.73,0.102,0.26,81800,{"date":693,"open":593,"high":694,"low":695,"close":696,"change":697,"percent_change":246,"volume":698,"transactions":9,"vwap":696},"2026-07-02",38.78,38.595,38.683,0.011,192400,{"date":700,"open":595,"high":550,"low":595,"close":701,"change":702,"percent_change":107,"volume":703,"transactions":9,"vwap":701},"2026-07-01",38.672,-0.003,12000,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":689,"percent_change":690,"volume":710,"transactions":9,"vwap":709},"2026-06-30",38.66,38.68,38.64,38.675,23400,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-29",38.6,38.525,38.573,0.263,0.69,11100,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":443,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-26",38.42,38.5,38.31,-0.34,8200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":419,"percent_change":246,"volume":732,"transactions":9,"vwap":731},"2026-06-25",38.49,38.53,38.43,38.44,20200,{"date":734,"open":731,"high":735,"low":721,"close":730,"change":677,"percent_change":511,"volume":736,"transactions":9,"vwap":730},"2026-06-24",38.55,13600,{"date":738,"open":739,"high":729,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-23",38.4,38.455,-0.135,-0.35,16600,{"date":745,"open":708,"high":683,"low":746,"close":747,"change":394,"percent_change":210,"volume":748,"transactions":9,"vwap":747},"2026-06-22",38.58,38.59,17400,{"date":750,"open":751,"high":752,"low":746,"close":753,"change":754,"percent_change":274,"volume":755,"transactions":9,"vwap":753},"2026-06-18",38.61,38.65,38.62,0.15,10000,{"date":757,"open":752,"high":683,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",38.47,-0.17,-0.44,18000,{"date":763,"open":586,"high":764,"low":708,"close":708,"change":765,"percent_change":210,"volume":766,"transactions":9,"vwap":708},"2026-06-16",38.711,-0.031,8300,{"date":768,"open":709,"high":586,"low":752,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-15",38.671,0.182,0.47,10700,{"date":774,"open":775,"high":729,"low":721,"close":776,"change":777,"percent_change":404,"volume":778,"transactions":9,"vwap":776},"2026-06-12",38.48,38.489,0.068,21400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-11",38.265,38.445,38.21,38.421,0.202,0.53,16700,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",38.41,38.219,-0.201,-0.52,11700,{"date":796,"open":735,"high":735,"low":797,"close":721,"change":107,"percent_change":394,"volume":798,"transactions":9,"vwap":721},"2026-06-09",38.29,47500,{"date":800,"open":728,"high":714,"low":730,"close":730,"change":412,"percent_change":219,"volume":801,"transactions":9,"vwap":730},"2026-06-08",6800,{"date":803,"open":751,"high":751,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-05",38.39,-0.31,-0.8,18900,{"date":809,"open":708,"high":586,"low":753,"close":586,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":586},"2026-06-04",0.067,0.17,10800,{"date":814,"open":595,"high":595,"low":815,"close":816,"change":817,"percent_change":285,"volume":818,"transactions":9,"vwap":816},"2026-06-03",38.622,38.633,-0.047,18300,{"date":820,"open":595,"high":586,"low":708,"close":707,"change":246,"percent_change":451,"volume":821,"transactions":9,"vwap":707},"2026-06-02",8100,{"date":823,"open":753,"high":683,"low":824,"close":752,"change":246,"percent_change":451,"volume":825,"transactions":9,"vwap":752},"2026-06-01",38.56,11800,{"date":827,"open":708,"high":707,"low":753,"close":753,"change":418,"percent_change":419,"volume":828,"transactions":9,"vwap":753},"2026-05-29",8900,{"date":830,"open":735,"high":831,"low":735,"close":832,"change":833,"percent_change":671,"volume":834,"transactions":9,"vwap":832},"2026-05-28",38.695,38.615,0.045,15300,{"date":836,"open":729,"high":837,"low":838,"close":837,"change":477,"percent_change":102,"volume":839,"transactions":9,"vwap":837},"2026-05-27",38.57,38.52,13500,{"date":841,"open":838,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-26",38.558,38.51,38.545,0.085,0.22,8500,{"date":849,"open":775,"high":838,"low":850,"close":851,"change":852,"percent_change":853,"volume":787,"transactions":9,"vwap":851},"2026-05-22",38.45,38.46,0.034,0.09,{"date":855,"open":856,"high":730,"low":857,"close":858,"change":859,"percent_change":412,"volume":860,"transactions":9,"vwap":858},"2026-05-21",38.357,38.33,38.426,0.016,7900,{"date":862,"open":797,"high":790,"low":863,"close":790,"change":864,"percent_change":142,"volume":865,"transactions":9,"vwap":790},"2026-05-20",38.282,0.145,19400,{"date":867,"open":868,"high":869,"low":868,"close":781,"change":870,"percent_change":871,"volume":847,"transactions":9,"vwap":781},"2026-05-19",38.26,38.32,-0.055,-0.14,{"date":873,"open":723,"high":874,"low":875,"close":869,"change":876,"percent_change":433,"volume":877,"transactions":9,"vwap":869},"2026-05-18",38.37,38.27,0.02,22000,{"date":879,"open":869,"high":880,"low":881,"close":881,"change":306,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-15",38.36,38.3,-0.26,6700,{"date":885,"open":886,"high":887,"low":797,"close":739,"change":653,"percent_change":404,"volume":725,"transactions":9,"vwap":739},"2026-05-14",38.375,38.411,{"date":889,"open":890,"high":880,"low":890,"close":857,"change":433,"percent_change":434,"volume":891,"transactions":9,"vwap":857},"2026-05-13",38.279,82600,{"date":893,"open":894,"high":723,"low":783,"close":895,"change":107,"percent_change":394,"volume":896,"transactions":9,"vwap":895},"2026-05-12",38.24,38.28,12100,{"date":898,"open":723,"high":899,"low":895,"close":797,"change":351,"percent_change":352,"volume":743,"transactions":9,"vwap":797},"2026-05-11",38.34,{"date":901,"open":875,"high":869,"low":875,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-08",38.305,0.089,0.23,44000,{"date":907,"open":868,"high":869,"low":908,"close":909,"change":910,"percent_change":871,"volume":911,"transactions":9,"vwap":909},"2026-05-07",38.19,38.216,-0.054,32600,{"date":913,"open":914,"high":875,"low":915,"close":875,"change":502,"percent_change":528,"volume":916,"transactions":9,"vwap":875},"2026-05-06",38.22,38.2,23100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-05",38.119,38.16,38.09,38.13,0.124,0.33,12700,{"date":927,"open":921,"high":921,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-04",37.97,38.0060005,-0.084,-0.22,18600,{"date":934,"open":922,"high":922,"low":935,"close":921,"change":833,"percent_change":671,"volume":936,"transactions":9,"vwap":921},"2026-05-01",38.07,21600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":865,"transactions":9,"vwap":942},"2026-04-30",37.905,38.060001,37.89,38.044998,0.161,0.42,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":204,"volume":952,"transactions":9,"vwap":950},"2026-04-29",37.894,37.93,37.86,37.884,-0.006,9000,{"date":954,"open":955,"high":956,"low":957,"close":941,"change":352,"percent_change":295,"volume":958,"transactions":9,"vwap":941},"2026-04-28",37.88,37.9,37.848,5900,{"date":960,"open":961,"high":928,"low":961,"close":948,"change":962,"percent_change":107,"volume":963,"transactions":9,"vwap":948},"2026-04-27",37.898,-0.005,5100,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":924,"volume":970,"transactions":9,"vwap":968},"2026-04-24",37.85,37.96,37.935,0.125,10900,{"date":972,"open":949,"high":941,"low":973,"close":974,"change":442,"percent_change":443,"volume":975,"transactions":9,"vwap":974},"2026-04-23",37.71,37.81,17000,{"date":977,"open":978,"high":979,"low":978,"close":949,"change":754,"percent_change":122,"volume":980,"transactions":9,"vwap":949},"2026-04-22",37.815,37.874,16400,{"date":982,"open":949,"high":949,"low":983,"close":973,"change":984,"percent_change":985,"volume":932,"transactions":9,"vwap":973},"2026-04-21",37.7,-0.106,-0.28,{"date":987,"open":988,"high":966,"low":989,"close":990,"change":991,"percent_change":210,"volume":992,"transactions":9,"vwap":990},"2026-04-20",37.835,37.78,37.816,-0.029,7800,{"date":994,"open":995,"high":955,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-17",37.79,37.845,0.175,0.46,16000,{"date":1001,"open":1002,"high":973,"low":1003,"close":1004,"change":412,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-16",37.65,37.64,37.67,0.11,21000,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":451,"percent_change":19,"volume":1012,"transactions":9,"vwap":1011},"2026-04-15",37.56,37.66,37.63,13800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":811,"percent_change":1018,"volume":725,"transactions":9,"vwap":1017},"2026-04-14",37.48,37.58,37.55,0.45,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":811,"percent_change":998,"volume":755,"transactions":9,"vwap":1022},"2026-04-13",37.18,37.38,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":306,"volume":1029,"transactions":9,"vwap":1027},"2026-04-10",37.27,37.298,37.21,-0.036,27900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":528,"volume":1037,"transactions":9,"vwap":1035},"2026-04-09",37.102,37.26,37.09,37.246,0.136,25400,{"date":1039,"open":1040,"high":1021,"low":1041,"close":1042,"change":274,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-08",37.15,37.075001,37.11,1.06,38400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":876,"percent_change":433,"volume":772,"transactions":9,"vwap":1048},"2026-04-07",36.6,36.72,36.544,{"date":1051,"open":1052,"high":1048,"low":1053,"close":1054,"change":412,"percent_change":1005,"volume":1055,"transactions":9,"vwap":1054},"2026-04-06",36.69,36.64,36.7,20900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":246,"percent_change":451,"volume":1060,"transactions":9,"vwap":1059},"2026-04-02",36.38,36.66,33800,{"date":1062,"open":1063,"high":1052,"low":1064,"close":1065,"change":754,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-01",36.54,36.525,36.63,0.41,15100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-03-31",36.21,36.48,36.14,0.511,1.42,80900,{"date":1077,"open":1078,"high":1079,"low":21,"close":1080,"change":1081,"percent_change":295,"volume":1082,"transactions":9,"vwap":1080},"2026-03-30",36.049999,36.105,35.969,-0.041,40800,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":882,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-27",36.2,35.98,36.0099983,-0.72,10200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":732,"transactions":9,"vwap":1094},"2026-03-26",36.45,36.53,36.27,-0.325,-0.89,{"date":1098,"open":1059,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":528,"volume":1103,"transactions":9,"vwap":1101},"2026-03-25",36.67,36.565,36.595,0.135,18400,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":295,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-24",36.423,36.555,36.46,-0.3,14100,{"date":1112,"open":1065,"high":1113,"low":1093,"close":1114,"change":1115,"percent_change":132,"volume":847,"transactions":9,"vwap":1114},"2026-03-23",36.715,36.57,0.24,{"date":1117,"open":1118,"high":1118,"low":1094,"close":1119,"change":1120,"percent_change":1121,"volume":1110,"transactions":9,"vwap":1119},"2026-03-20",36.58,36.33,-0.24,-0.66,{"date":1123,"open":1124,"high":1125,"low":1092,"close":1114,"change":210,"percent_change":931,"volume":1126,"transactions":9,"vwap":1114},"2026-03-19",36.47,36.665,13000,{"date":1128,"open":1129,"high":1129,"low":1053,"close":1130,"change":931,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-18",36.794,36.65,-0.6,19500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":653,"percent_change":1139,"volume":1132,"transactions":9,"vwap":1138},"2026-03-17",36.93,36.934,36.85,36.87,0.19,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1139,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-16",36.77,36.86,36.8,0.52,17300,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-13",36.89,36.591,36.61,-0.09,-0.25,19800,{"date":1156,"open":1157,"high":1158,"low":1054,"close":1054,"change":377,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1054},"2026-03-12",36.79,36.845,-0.73,43000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":107,"percent_change":394,"volume":1167,"transactions":9,"vwap":1166},"2026-03-11",36.96,37.02,36.92,36.97,30700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":678,"percent_change":344,"volume":1174,"transactions":9,"vwap":1173},"2026-03-10",37.029999,37.14,36.95,36.98,14800,{"date":1176,"open":1099,"high":1177,"low":1178,"close":1177,"change":1139,"percent_change":1145,"volume":1179,"transactions":9,"vwap":1177},"2026-03-09",37.040001,36.62,18800,{"date":1181,"open":1182,"high":1166,"low":1183,"close":1137,"change":882,"percent_change":1184,"volume":748,"transactions":9,"vwap":1137},"2026-03-06",36.9,36.81,-0.7,{"date":1186,"open":1187,"high":1187,"low":1173,"close":1042,"change":352,"percent_change":295,"volume":1132,"transactions":9,"vwap":1042},"2026-03-05",37.17,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1040,"change":671,"percent_change":137,"volume":1193,"transactions":9,"vwap":1040},"2026-03-04",37.060001,37.23,37.049999,27500,{"date":1195,"open":1196,"high":1034,"low":1197,"close":1170,"change":344,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1170},"2026-03-03",36.91,36.76,-0.43,40100,{"date":1201,"open":1034,"high":1202,"low":1203,"close":1204,"change":419,"percent_change":246,"volume":1205,"transactions":9,"vwap":1204},"2026-03-02",37.24,37.069,37.19,34900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1021,"change":1211,"percent_change":805,"volume":1212,"transactions":9,"vwap":1021},"2026-02-27",37.145,37.2,37.12,-0.115,40900,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":962,"percent_change":107,"volume":1218,"transactions":9,"vwap":1217},"2026-02-26",37.31,37.16,37.295,12800,{"date":1220,"open":1221,"high":1222,"low":1025,"close":1221,"change":671,"percent_change":137,"volume":1223,"transactions":9,"vwap":1221},"2026-02-25",37.3,37.35,35300,{"date":1225,"open":1210,"high":1226,"low":1190,"close":1021,"change":102,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1021},"2026-02-24",37.222,0.16,24400,{"date":1230,"open":1021,"high":1231,"low":1232,"close":1210,"change":306,"percent_change":377,"volume":1233,"transactions":9,"vwap":1210},"2026-02-23",37.22,37.041,24500,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1231,"change":219,"percent_change":362,"volume":980,"transactions":9,"vwap":1231},"2026-02-20",37.13,37.25,{"date":1239,"open":1240,"high":1187,"low":1034,"close":1210,"change":352,"percent_change":295,"volume":1193,"transactions":9,"vwap":1210},"2026-02-19",37.099998,{"date":1242,"open":1042,"high":1033,"low":1042,"close":1216,"change":653,"percent_change":1139,"volume":1243,"transactions":9,"vwap":1216},"2026-02-18",14600,{"date":1245,"open":1246,"high":1040,"low":1196,"close":1034,"change":419,"percent_change":246,"volume":1247,"transactions":9,"vwap":1034},"2026-02-17",37.080002,22100,{"date":1249,"open":1250,"high":1209,"low":1251,"close":1246,"change":385,"percent_change":385,"volume":1252,"transactions":9,"vwap":1246},"2026-02-13",37.118,37.077,19000,{"date":1254,"open":1255,"high":1256,"low":1170,"close":1246,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1246},"2026-02-12",37.29,37.34,-0.21,-0.56,53800,{"date":1261,"open":1262,"high":1263,"low":1209,"close":1255,"change":412,"percent_change":1005,"volume":1264,"transactions":9,"vwap":1255},"2026-02-11",37.32,37.39,28700,{"date":1266,"open":1267,"high":1268,"low":1237,"close":1237,"change":678,"percent_change":344,"volume":1269,"transactions":9,"vwap":1237},"2026-02-10",37.33,37.4,24600,{"date":1271,"open":1209,"high":1268,"low":1209,"close":1215,"change":412,"percent_change":1005,"volume":1272,"transactions":9,"vwap":1215},"2026-02-09",233500,{"date":1274,"open":1275,"high":1217,"low":1210,"close":1025,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1025},"2026-02-06",37.132,0.28,0.76,18700,{"date":1280,"open":1281,"high":1282,"low":1196,"close":1283,"change":238,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-05",37.025002,37.055,36.99,-0.48,38600,{"date":1287,"open":1027,"high":1191,"low":1288,"close":1187,"change":511,"percent_change":661,"volume":1205,"transactions":9,"vwap":1187},"2026-02-04",37,{"date":1290,"open":1215,"high":1215,"low":1291,"close":1202,"change":1152,"percent_change":1120,"volume":1292,"transactions":9,"vwap":1202},"2026-02-03",37.082001,24000,{"date":1294,"open":1033,"high":1295,"low":1033,"close":1267,"change":1296,"percent_change":117,"volume":1297,"transactions":9,"vwap":1267},"2026-02-02",37.36,0.094,28000,{"date":1299,"open":1300,"high":1215,"low":1040,"close":1301,"change":1302,"percent_change":759,"volume":1303,"transactions":9,"vwap":1301},"2026-01-30",37.269,37.236,-0.064,23000,{"date":1305,"open":1306,"high":1262,"low":1246,"close":1221,"change":204,"percent_change":442,"volume":1307,"transactions":9,"vwap":1221},"2026-01-29",37.315,27600,{"date":1309,"open":1310,"high":1310,"low":1033,"close":1262,"change":385,"percent_change":385,"volume":761,"transactions":9,"vwap":1262},"2026-01-28",37.347,{"date":1312,"open":1313,"high":1222,"low":1221,"close":1262,"change":412,"percent_change":1005,"volume":877,"transactions":9,"vwap":1262},"2026-01-27",37.321,{"date":1315,"open":1025,"high":1215,"low":1316,"close":1317,"change":653,"percent_change":1139,"volume":1318,"transactions":9,"vwap":1317},"2026-01-26",37.252,37.28,33100,{"date":1320,"open":1321,"high":1191,"low":1040,"close":1027,"change":411,"percent_change":412,"volume":1082,"transactions":9,"vwap":1027},"2026-01-23",37.195,{"date":1323,"open":1231,"high":1317,"low":1236,"close":1321,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1321},"2026-01-22",0.075,0.2,71100,{"date":1328,"open":1329,"high":1021,"low":1330,"close":1210,"change":404,"percent_change":47,"volume":1331,"transactions":9,"vwap":1210},"2026-01-21",36.996,36.955,84900,{"date":1333,"open":1164,"high":1034,"low":1196,"close":1334,"change":805,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-20",36.94,-0.83,55600,{"date":1338,"open":1033,"high":1317,"low":1231,"close":1237,"change":419,"percent_change":246,"volume":1339,"transactions":9,"vwap":1237},"2026-01-16",46800,{"date":1341,"open":1033,"high":1255,"low":1226,"close":1202,"change":433,"percent_change":434,"volume":1342,"transactions":9,"vwap":1202},"2026-01-15",34300,{"date":1344,"open":1027,"high":1027,"low":1240,"close":1204,"change":204,"percent_change":442,"volume":1345,"transactions":9,"vwap":1204},"2026-01-14",55300,{"date":1347,"open":1317,"high":1317,"low":1209,"close":1027,"change":511,"percent_change":661,"volume":1348,"transactions":9,"vwap":1027},"2026-01-13",51500,{"date":1350,"open":1171,"high":1221,"low":1171,"close":1317,"change":246,"percent_change":451,"volume":1351,"transactions":9,"vwap":1317},"2026-01-12",40200,{"date":1353,"open":1354,"high":1255,"low":1354,"close":1237,"change":219,"percent_change":362,"volume":1355,"transactions":9,"vwap":1237},"2026-01-09",37.185,55400,{"date":1357,"open":1042,"high":1187,"low":1042,"close":1040,"change":246,"percent_change":451,"volume":891,"transactions":9,"vwap":1040},"2026-01-08",{"date":1359,"open":1187,"high":1191,"low":1210,"close":1210,"change":678,"percent_change":344,"volume":1360,"transactions":9,"vwap":1210},"2026-01-07",115100,{"date":1362,"open":1246,"high":1027,"low":1246,"close":1021,"change":653,"percent_change":1139,"volume":1363,"transactions":9,"vwap":1021},"2026-01-06",68200,{"date":1365,"open":1190,"high":1216,"low":1190,"close":1042,"change":451,"percent_change":846,"volume":1366,"transactions":9,"vwap":1042},"2026-01-05",113600,{"date":1368,"open":1171,"high":1171,"low":1172,"close":1170,"change":876,"percent_change":433,"volume":1369,"transactions":9,"vwap":1170},"2026-01-02",282200,{"date":1371,"open":1372,"high":1190,"low":1166,"close":1373,"change":876,"percent_change":433,"volume":1374,"transactions":9,"vwap":1373},"2025-12-31",36.979,37.0099983,223500,{"date":1376,"open":1377,"high":1240,"low":1377,"close":1283,"change":385,"percent_change":385,"volume":1378,"transactions":9,"vwap":1283},"2025-12-30",36.967,22500,{"date":1380,"open":1173,"high":1373,"low":1381,"close":1283,"change":107,"percent_change":394,"volume":1382,"transactions":9,"vwap":1283},"2025-12-29",36.957,46500,{"date":1384,"open":1283,"high":1288,"low":1166,"close":1288,"change":385,"percent_change":385,"volume":1385,"transactions":9,"vwap":1288},"2025-12-26",28800,{"date":1387,"open":1334,"high":1288,"low":1334,"close":1288,"change":246,"percent_change":451,"volume":1388,"transactions":9,"vwap":1288},"2025-12-24",13300,{"date":1390,"open":1163,"high":1173,"low":1391,"close":1166,"change":1392,"percent_change":853,"volume":1393,"transactions":9,"vwap":1166},"2025-12-23",36.945,0.035,90500,{"date":1395,"open":1396,"high":1166,"low":1196,"close":1397,"change":477,"percent_change":653,"volume":1398,"transactions":9,"vwap":1397},"2025-12-22",36.925,36.935,26200,{"date":1400,"open":1138,"high":1165,"low":1138,"close":1196,"change":412,"percent_change":1005,"volume":1401,"transactions":9,"vwap":1196},"2025-12-19",17700,{"date":1403,"open":1137,"high":1404,"low":1405,"close":1138,"change":102,"percent_change":1227,"volume":916,"transactions":9,"vwap":1138},"2025-12-18",36.885,36.83,{"date":1407,"open":1137,"high":1138,"low":1157,"close":1183,"change":1408,"percent_change":295,"volume":818,"transactions":9,"vwap":1183},"2025-12-17",-0.039,{"date":1410,"open":1183,"high":1143,"low":1183,"close":1411,"change":1412,"percent_change":-6,"volume":1413,"transactions":9,"vwap":1411},"2025-12-16",36.849,-0.001,11900,{"date":1415,"open":1138,"high":1138,"low":1405,"close":1137,"change":385,"percent_change":385,"volume":1416,"transactions":9,"vwap":1137},"2025-12-15",12400,{"date":1418,"open":1137,"high":1419,"low":1420,"close":1137,"change":876,"percent_change":433,"volume":932,"transactions":9,"vwap":1137},"2025-12-12",36.869,36.78,{"date":1422,"open":1183,"high":1143,"low":1144,"close":1405,"change":246,"percent_change":451,"volume":1423,"transactions":9,"vwap":1405},"2025-12-11",23700,{"date":1425,"open":1142,"high":1426,"low":1142,"close":1144,"change":477,"percent_change":653,"volume":1427,"transactions":9,"vwap":1144},"2025-12-10",36.84,17800,{"date":1429,"open":1144,"high":1144,"low":1197,"close":1430,"change":870,"percent_change":335,"volume":679,"transactions":9,"vwap":1430},"2025-12-09",36.775,{"date":1432,"open":1433,"high":1143,"low":1434,"close":1405,"change":246,"percent_change":451,"volume":1435,"transactions":9,"vwap":1405},"2025-12-08",36.828,36.73,12900,{"date":1437,"open":1438,"high":1138,"low":1434,"close":1144,"change":433,"percent_change":502,"volume":1439,"transactions":9,"vwap":1144},"2025-12-05",36.818,11300,{"date":1441,"open":1442,"high":1443,"low":1434,"close":1444,"change":418,"percent_change":419,"volume":1445,"transactions":9,"vwap":1444},"2025-12-04",36.739,36.755,36.75,9300,{"date":1447,"open":1448,"high":1444,"low":1054,"close":1449,"change":411,"percent_change":412,"volume":825,"transactions":9,"vwap":1449},"2025-12-03",36.705,36.745,{"date":1451,"open":1054,"high":1434,"low":1452,"close":1434,"change":1453,"percent_change":754,"volume":703,"transactions":9,"vwap":1434},"2025-12-02",36.685,0.055,{"date":1455,"open":1059,"high":1456,"low":1059,"close":1457,"change":677,"percent_change":511,"volume":1458,"transactions":9,"vwap":1457},"2025-12-01",36.71,36.675,8600,{"date":1460,"open":1461,"high":1054,"low":1461,"close":1054,"change":102,"percent_change":1227,"volume":1462,"transactions":9,"vwap":1054},"2025-11-28",36.656,10300,{"date":1464,"open":1465,"high":1052,"low":1465,"close":1053,"change":385,"percent_change":385,"volume":1466,"transactions":9,"vwap":1053},"2025-11-26",36.59,96100,{"date":1468,"open":1124,"high":1053,"low":1469,"close":1053,"change":434,"percent_change":1470,"volume":896,"transactions":9,"vwap":1053},"2025-11-25",36.436,0.36,{"date":1472,"open":1119,"high":1114,"low":1119,"close":1473,"change":1474,"percent_change":154,"volume":1475,"transactions":9,"vwap":1473},"2025-11-24",36.51,0.267,13700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":672,"volume":1388,"transactions":9,"vwap":1481},"2025-11-21",36.275,36.34,36.085999,36.243,0.113,{"date":1484,"open":1108,"high":1473,"low":1485,"close":1486,"change":759,"percent_change":1487,"volume":1055,"transactions":9,"vwap":1486},"2025-11-20",36.09,36.13,-0.47,{"date":1489,"open":1486,"high":1479,"low":1486,"close":1490,"change":1491,"percent_change":754,"volume":1492,"transactions":9,"vwap":1490},"2025-11-19",36.3,0.054,39200,{"date":1494,"open":1085,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":847,"transactions":9,"vwap":1497},"2025-11-18",36.305,36.19,36.246,-0.104,-0.29,{"date":1501,"open":1502,"high":1503,"low":1094,"close":1504,"change":1505,"percent_change":344,"volume":1506,"transactions":9,"vwap":1504},"2025-11-17",36.36,36.43,36.35,-0.059,29000,{"date":1508,"open":1509,"high":1092,"low":1510,"close":1511,"change":1512,"percent_change":451,"volume":1513,"transactions":9,"vwap":1511},"2025-11-14",36.28,36.255,36.409,0.029,10400,{"date":1515,"open":1124,"high":1473,"low":1502,"close":1058,"change":335,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1058},"2025-11-13",-0.41,12500,{"date":1519,"open":1063,"high":1063,"low":1520,"close":1093,"change":411,"percent_change":412,"volume":1521,"transactions":9,"vwap":1093},"2025-11-12",36.5,15400,{"date":1523,"open":1524,"high":1525,"low":1071,"close":1526,"change":418,"percent_change":419,"volume":1527,"transactions":9,"vwap":1526},"2025-11-11",36.485,36.523,36.515,7000,{"date":1529,"open":1530,"high":1473,"low":1503,"close":1473,"change":1531,"percent_change":1018,"volume":1532,"transactions":9,"vwap":1473},"2025-11-10",36.49,0.162,53100,{"date":1534,"open":1535,"high":1504,"low":1536,"close":1537,"change":1538,"percent_change":107,"volume":1539,"transactions":9,"vwap":1537},"2025-11-07",36.29,36.225,36.348,-0.002,33500,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1504,"change":295,"percent_change":1109,"volume":703,"transactions":9,"vwap":1504},"2025-11-06",36.44,36.313,{"date":1545,"open":1502,"high":1546,"low":1502,"close":1108,"change":853,"percent_change":117,"volume":975,"transactions":9,"vwap":1108},"2025-11-05",36.495,{"date":1548,"open":1504,"high":1549,"low":1550,"close":1551,"change":204,"percent_change":442,"volume":1552,"transactions":9,"vwap":1551},"2025-11-04",36.4,36.31,36.37,18500,{"date":1554,"open":1124,"high":1555,"low":1556,"close":1556,"change":394,"percent_change":210,"volume":1557,"transactions":9,"vwap":1556},"2025-11-03",36.479,36.39,15900,{"date":1559,"open":1560,"high":1092,"low":1551,"close":1561,"change":411,"percent_change":412,"volume":1174,"transactions":9,"vwap":1561},"2025-10-31",36.435,36.42,{"date":1563,"open":1549,"high":1542,"low":1564,"close":1565,"change":1566,"percent_change":285,"volume":1567,"transactions":9,"vwap":1565},"2025-10-30",36.388,36.405,-0.045,16300,{"date":1569,"open":1092,"high":1071,"low":1570,"close":1092,"change":107,"percent_change":394,"volume":1571,"transactions":9,"vwap":1092},"2025-10-29",36.417,14700,{"date":1573,"open":1108,"high":1124,"low":1503,"close":1108,"change":1574,"percent_change":433,"volume":1278,"transactions":9,"vwap":1108},"2025-10-28",0.017,{"date":1576,"open":1092,"high":1108,"low":1503,"close":1577,"change":1578,"percent_change":811,"volume":1435,"transactions":9,"vwap":1577},"2025-10-27",36.443,0.061,{"date":1580,"open":1561,"high":1561,"low":1551,"close":1581,"change":1582,"percent_change":853,"volume":1388,"transactions":9,"vwap":1581},"2025-10-24",36.382,0.032,{"date":1584,"open":1585,"high":1504,"low":1585,"close":1504,"change":853,"percent_change":117,"volume":1388,"transactions":9,"vwap":1504},"2025-10-23",36.25,{"date":1587,"open":1550,"high":1550,"low":1588,"close":1589,"change":442,"percent_change":871,"volume":1427,"transactions":9,"vwap":1589},"2025-10-22",36.18,36.26,{"date":1591,"open":1592,"high":1593,"low":1094,"close":1550,"change":1594,"percent_change":219,"volume":1595,"transactions":9,"vwap":1550},"2025-10-21",36.282,36.32,0.036,7300,{"date":1597,"open":1070,"high":1490,"low":1070,"close":1598,"change":923,"percent_change":317,"volume":1599,"transactions":9,"vwap":1598},"2025-10-20",36.274,20700,{"date":1601,"open":1078,"high":1602,"low":1603,"close":1602,"change":219,"percent_change":1276,"volume":1604,"transactions":9,"vwap":1602},"2025-10-17",36.15,36.025002,16100,{"date":1606,"open":1607,"high":1588,"low":1086,"close":1078,"change":285,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1078},"2025-10-16",36.16,-0.33,31400,{"date":1611,"open":1588,"high":1070,"low":1603,"close":1612,"change":853,"percent_change":117,"volume":1517,"transactions":9,"vwap":1612},"2025-10-15",36.17,{"date":1614,"open":1615,"high":1607,"low":1616,"close":1617,"change":870,"percent_change":335,"volume":807,"transactions":9,"vwap":1617},"2025-10-14",35.99,35.95,36.080002,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-10-13",36.07,36.156,36.064999,36.135,0.185,0.51,17900,{"date":1628,"open":1629,"high":1589,"low":1630,"close":1616,"change":1631,"percent_change":1159,"volume":1416,"transactions":9,"vwap":1616},"2025-10-10",36.24,35.925,-0.265,{"date":1633,"open":1085,"high":1536,"low":1588,"close":1634,"change":1635,"percent_change":306,"volume":818,"transactions":9,"vwap":1634},"2025-10-09",36.215,-0.035,{"date":1637,"open":1070,"high":1509,"low":1496,"close":1585,"change":246,"percent_change":451,"volume":1638,"transactions":9,"vwap":1585},"2025-10-08",9200,{"date":1640,"open":1641,"high":1641,"low":1607,"close":1641,"change":419,"percent_change":246,"volume":1642,"transactions":9,"vwap":1641},"2025-10-07",36.22,12300,{"date":1644,"open":1588,"high":1629,"low":1588,"close":1070,"change":433,"percent_change":502,"volume":1645,"transactions":9,"vwap":1070},"2025-10-06",13900,{"date":1647,"open":1496,"high":1629,"low":1607,"close":1607,"change":385,"percent_change":385,"volume":1648,"transactions":9,"vwap":1607},"2025-10-03",15500,{"date":1650,"open":1607,"high":1651,"low":1652,"close":1607,"change":1653,"percent_change":442,"volume":839,"transactions":9,"vwap":1607},"2025-10-02",36.216,36.137,-0.019,{"date":1655,"open":1486,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1005,"volume":1660,"transactions":9,"vwap":1658},"2025-10-01",36.185,36.11,36.179,0.039,9700,{"date":1662,"open":1663,"high":1602,"low":1485,"close":1072,"change":411,"percent_change":412,"volume":1517,"transactions":9,"vwap":1072},"2025-09-30",36.115,{"date":1665,"open":1666,"high":1607,"low":1485,"close":1667,"change":412,"percent_change":1005,"volume":1668,"transactions":9,"vwap":1667},"2025-09-29",36.12,36.125,5600,{"date":1670,"open":1485,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":690,"volume":766,"transactions":9,"vwap":1673},"2025-09-26",36.099998,36.029999,36.084999,0.095,{"date":1676,"open":1086,"high":1672,"low":1677,"close":1615,"change":442,"percent_change":871,"volume":1678,"transactions":9,"vwap":1615},"2025-09-25",35.94,14500,{"date":1680,"open":1681,"high":1682,"low":1615,"close":1683,"change":385,"percent_change":385,"volume":1684,"transactions":9,"vwap":1683},"2025-09-24",36.060001,36.097,36.040001,11200,{"date":1686,"open":1671,"high":1602,"low":1683,"close":1683,"change":352,"percent_change":295,"volume":1687,"transactions":9,"vwap":1683},"2025-09-23",13100,{"date":1689,"open":1681,"high":1657,"low":1681,"close":1617,"change":876,"percent_change":102,"volume":787,"transactions":9,"vwap":1617},"2025-09-22",{"date":1691,"open":1620,"high":1666,"low":1087,"close":1681,"change":412,"percent_change":1005,"volume":932,"transactions":9,"vwap":1681},"2025-09-19",{"date":1693,"open":1683,"high":1694,"low":1087,"close":1695,"change":412,"percent_change":1005,"volume":1696,"transactions":9,"vwap":1695},"2025-09-18",36.092999,36.02,38700,{"date":1698,"open":1699,"high":1681,"low":1700,"close":1086,"change":419,"percent_change":246,"volume":1701,"transactions":9,"vwap":1086},"2025-09-17",36,35.93,29700,{"date":1703,"open":1087,"high":1087,"low":1704,"close":1704,"change":107,"percent_change":394,"volume":1247,"transactions":9,"vwap":1704},"2025-09-16",35.97,{"date":1706,"open":1087,"high":1078,"low":1704,"close":1086,"change":246,"percent_change":451,"volume":1707,"transactions":9,"vwap":1086},"2025-09-15",25800,{"date":1709,"open":1699,"high":1087,"low":1677,"close":1616,"change":107,"percent_change":394,"volume":1710,"transactions":9,"vwap":1616},"2025-09-12",12600,{"date":1712,"open":1713,"high":1683,"low":1713,"close":1714,"change":219,"percent_change":1276,"volume":1715,"transactions":9,"vwap":1714},"2025-09-11",35.92,35.96,70300,{"date":1717,"open":1616,"high":1718,"low":1719,"close":1720,"change":246,"percent_change":451,"volume":1721,"transactions":9,"vwap":1720},"2025-09-10",35.951,35.83,35.86,59700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1719,"change":246,"percent_change":451,"volume":1727,"transactions":9,"vwap":1719},"2025-09-09",35.85,35.88,35.77,9100,{"date":1729,"open":1730,"high":1725,"low":1731,"close":1730,"change":246,"percent_change":451,"volume":736,"transactions":9,"vwap":1730},"2025-09-08",35.8,35.78,{"date":1733,"open":1724,"high":1724,"low":1734,"close":1726,"change":394,"percent_change":210,"volume":1475,"transactions":9,"vwap":1726},"2025-09-05",35.72,{"date":1736,"open":1737,"high":1719,"low":1738,"close":1730,"change":653,"percent_change":1325,"volume":778,"transactions":9,"vwap":1730},"2025-09-04",35.754,35.71,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1741,"change":219,"percent_change":1276,"volume":847,"transactions":9,"vwap":1741},"2025-09-03",35.73,35.64,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1745,"change":678,"percent_change":759,"volume":1748,"transactions":9,"vwap":1745},"2025-09-02",35.63,35.66,35.52,124600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":295,"percent_change":805,"volume":1755,"transactions":9,"vwap":1754},"2025-08-29",35.74,35.75,35.67,35.69,5738400,{"date":1757,"open":1741,"high":1730,"low":1754,"close":1730,"change":451,"percent_change":846,"volume":1758,"transactions":9,"vwap":1730},"2025-08-28",28300,{"date":1760,"open":1754,"high":1761,"low":1762,"close":1734,"change":1763,"percent_change":442,"volume":1764,"transactions":9,"vwap":1734},"2025-08-27",35.76,35.682,-0.017,28900,{"date":1766,"open":1745,"high":1752,"low":1745,"close":1767,"change":810,"percent_change":1139,"volume":1758,"transactions":9,"vwap":1767},"2025-08-26",35.737,{"date":1769,"open":1770,"high":1771,"low":1742,"close":1753,"change":204,"percent_change":678,"volume":1475,"transactions":9,"vwap":1753},"2025-08-25",35.645,35.7,{"date":1773,"open":1774,"high":1752,"low":1774,"close":1754,"change":904,"percent_change":1775,"volume":916,"transactions":9,"vwap":1754},"2025-08-22",35.53,0.65,{"date":1777,"open":1778,"high":1774,"low":1779,"close":1780,"change":237,"percent_change":1257,"volume":1132,"transactions":9,"vwap":1780},"2025-08-21",35.5,35.45,35.46,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":204,"volume":1218,"transactions":9,"vwap":1785},"2025-08-20",35.42,35.58,35.533,-0.007,{"date":1788,"open":1789,"high":1790,"low":1747,"close":1791,"change":678,"percent_change":759,"volume":1648,"transactions":9,"vwap":1791},"2025-08-19",35.631,35.65,35.54,{"date":1793,"open":1794,"high":1746,"low":1795,"close":1794,"change":385,"percent_change":385,"volume":1521,"transactions":9,"vwap":1794},"2025-08-18",35.6,35.59,{"date":1797,"open":1790,"high":1753,"low":1794,"close":1794,"change":204,"percent_change":678,"volume":1521,"transactions":9,"vwap":1794},"2025-08-15",{"date":1799,"open":1794,"high":1800,"low":1795,"close":1801,"change":1802,"percent_change":352,"volume":1803,"transactions":9,"vwap":1801},"2025-08-14",35.689,35.62,-0.013,32800,{"date":1805,"open":1806,"high":1807,"low":1784,"close":1808,"change":1809,"percent_change":404,"volume":1810,"transactions":9,"vwap":1808},"2025-08-13",35.61,35.658,35.633,0.063,20000,{"date":1812,"open":1813,"high":1745,"low":1813,"close":1814,"change":451,"percent_change":904,"volume":1707,"transactions":9,"vwap":1814},"2025-08-12",35.51,35.57,{"date":1816,"open":1817,"high":1774,"low":1818,"close":1819,"change":246,"percent_change":451,"volume":877,"transactions":9,"vwap":1819},"2025-08-11",35.47,35.43,35.49,{"date":1821,"open":1822,"high":1774,"low":1822,"close":1780,"change":1005,"percent_change":672,"volume":1678,"transactions":9,"vwap":1780},"2025-08-08",35.41,{"date":1824,"open":1825,"high":1818,"low":1826,"close":1827,"change":442,"percent_change":871,"volume":1828,"transactions":9,"vwap":1827},"2025-08-07",35.383,35.27,35.35,22700,{"date":1830,"open":1831,"high":1822,"low":1832,"close":1833,"change":219,"percent_change":1276,"volume":825,"transactions":9,"vwap":1833},"2025-08-06",35.285,35.26,35.4,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":107,"percent_change":394,"volume":1427,"transactions":9,"vwap":1838},"2025-08-05",35.32,35.23,35.3,{"date":1840,"open":1841,"high":1827,"low":1842,"close":1843,"change":19,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-04",35.29,35.25,35.31,0.6,23200,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":882,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-01",35.21,35.07,35.099998,-0.74,120100,{"date":1854,"open":1855,"high":1855,"low":1838,"close":1856,"change":419,"percent_change":246,"volume":1857,"transactions":9,"vwap":1856},"2025-07-31",35.48,35.36,33700,{"date":1859,"open":1822,"high":1779,"low":1860,"close":1827,"change":204,"percent_change":678,"volume":1715,"transactions":9,"vwap":1827},"2025-07-30",35.291,{"date":1862,"open":1783,"high":1863,"low":1856,"close":1864,"change":678,"percent_change":759,"volume":1865,"transactions":9,"vwap":1864},"2025-07-29",35.469,35.37,24800,{"date":1867,"open":1780,"high":1780,"low":1864,"close":1818,"change":1868,"percent_change":102,"volume":1869,"transactions":9,"vwap":1818},"2025-07-28",0.022,15200,{"date":1871,"open":1872,"high":1873,"low":1827,"close":1874,"change":1875,"percent_change":404,"volume":1876,"transactions":9,"vwap":1874},"2025-07-25",35.39,35.449,35.408,0.062,22400,{"date":1878,"open":1879,"high":1833,"low":1880,"close":1881,"change":1882,"percent_change":352,"volume":1883,"transactions":9,"vwap":1881},"2025-07-24",35.34,35.324,35.346,-0.014,19100,{"date":1885,"open":1826,"high":1856,"low":1837,"close":1856,"change":219,"percent_change":1276,"volume":1886,"transactions":9,"vwap":1856},"2025-07-23",75100,{"date":1888,"open":1889,"high":1832,"low":1890,"close":1832,"change":419,"percent_change":246,"volume":1132,"transactions":9,"vwap":1832},"2025-07-22",35.19,35.165,{"date":1892,"open":1848,"high":1893,"low":1889,"close":1842,"change":833,"percent_change":434,"volume":1435,"transactions":9,"vwap":1842},"2025-07-21",35.299,{"date":1895,"open":1896,"high":1837,"low":1897,"close":1898,"change":351,"percent_change":352,"volume":1899,"transactions":9,"vwap":1898},"2025-07-18",35.2,35.15,35.205,20500,{"date":1901,"open":1850,"high":1902,"low":1850,"close":1902,"change":754,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-07-17",35.22,0.43,26300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1849,"change":107,"percent_change":394,"volume":1910,"transactions":9,"vwap":1849},"2025-07-16",35.080002,35.13,34.97,32900,{"date":1912,"open":1907,"high":1913,"low":1914,"close":1907,"change":1802,"percent_change":352,"volume":1915,"transactions":9,"vwap":1907},"2025-07-15",35.14,35.040001,46300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1763,"percent_change":442,"volume":1922,"transactions":9,"vwap":1921},"2025-07-14",35.030998,35.122,35.028,35.092999,80100,{"date":1924,"open":1849,"high":1908,"low":1914,"close":1925,"change":1882,"percent_change":352,"volume":1926,"transactions":9,"vwap":1925},"2025-07-11",35.11,35200,{"date":1928,"open":1914,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":811,"volume":1933,"transactions":9,"vwap":1931},"2025-07-10",35.159,35.0099983,35.124,0.059,27800,{"date":1935,"open":1936,"high":1937,"low":1909,"close":1938,"change":833,"percent_change":434,"volume":1939,"transactions":9,"vwap":1938},"2025-07-09",35.049999,35.089001,35.064999,46900,{"date":1941,"open":1942,"high":1849,"low":1943,"close":1944,"change":653,"percent_change":1325,"volume":1945,"transactions":9,"vwap":1944},"2025-07-08",34.96,34.943,35.02,19300,{"date":1947,"open":1948,"high":1914,"low":1949,"close":1950,"change":295,"percent_change":805,"volume":1951,"transactions":9,"vwap":1950},"2025-07-07",35,34.91,34.95,31000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":853,"percent_change":690,"volume":1958,"transactions":9,"vwap":1957},"2025-07-03",35.063999,35.12,35.042,35.060001,24900,{"date":1960,"open":1950,"high":1961,"low":1962,"close":1909,"change":1963,"percent_change":19,"volume":1964,"transactions":9,"vwap":1909},"2025-07-02",34.99,34.921,0.074,26600,{"date":1966,"open":1967,"high":1942,"low":1968,"close":1969,"change":1970,"percent_change":295,"volume":1971,"transactions":9,"vwap":1969},"2025-07-01",34.85,34.82,34.896,-0.038,33400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1276,"volume":980,"transactions":9,"vwap":1977},"2025-06-30",34.883,34.94,34.83,34.934,0.098,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":671,"volume":1986,"transactions":9,"vwap":1984},"2025-06-27",34.89,34.906,34.79,34.836,0.041,20400,{"date":1988,"open":1989,"high":1976,"low":1990,"close":1991,"change":864,"percent_change":944,"volume":1513,"transactions":9,"vwap":1991},"2025-06-26",34.7,34.69,34.795,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":394,"percent_change":1152,"volume":1810,"transactions":9,"vwap":1996},"2025-06-25",34.731,34.61,34.65,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":904,"percent_change":2003,"volume":828,"transactions":9,"vwap":2002},"2025-06-24",34.6,34.72,34.59,34.68,0.67,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":754,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-06-23",34.35,34.48,34.3,34.45,0.44,8800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2008,"change":107,"percent_change":394,"volume":1609,"transactions":9,"vwap":2008},"2025-06-20",34.375,34.415,34.26,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":204,"percent_change":678,"volume":2022,"transactions":9,"vwap":2021},"2025-06-18",34.376,34.46,34.31,31900,{"date":2024,"open":2025,"high":2009,"low":2026,"close":2027,"change":344,"percent_change":2028,"volume":1228,"transactions":9,"vwap":2027},"2025-06-17",34.426,34.295,34.33,-0.46,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":846,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-06-16",34.503,34.53,34.42,34.49,0.64,16900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":596,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-13",34.32,34.44,34.27,-0.51,25100,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":433,"percent_change":754,"volume":2049,"transactions":9,"vwap":2048},"2025-06-12",34.38,34.5,34.445,35000,{"date":2051,"open":2034,"high":2032,"low":2052,"close":2053,"change":352,"percent_change":285,"volume":2054,"transactions":9,"vwap":2053},"2025-06-11",34.356,34.395,21700,{"date":2056,"open":2033,"high":2007,"low":2057,"close":2058,"change":845,"percent_change":117,"volume":2059,"transactions":9,"vwap":2058},"2025-06-10",34.357,34.435,26400,{"date":2061,"open":2062,"high":2063,"low":2006,"close":2006,"change":419,"percent_change":246,"volume":1604,"transactions":9,"vwap":2006},"2025-06-09",34.37,34.43,{"date":2065,"open":2066,"high":2063,"low":2027,"close":2067,"change":2068,"percent_change":528,"volume":1626,"transactions":9,"vwap":2067},"2025-06-06",34.36,34.34,0.126,{"date":2070,"open":2041,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":443,"volume":1701,"transactions":9,"vwap":2073},"2025-06-05",34.39,34.2,34.214,-0.046,{"date":2076,"open":2039,"high":2062,"low":2016,"close":2016,"change":419,"percent_change":246,"volume":2077,"transactions":9,"vwap":2016},"2025-06-04",19200,{"date":2079,"open":2080,"high":2027,"low":2081,"close":2082,"change":451,"percent_change":904,"volume":1055,"transactions":9,"vwap":2082},"2025-06-03",34.24,34.19,34.25,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":853,"percent_change":690,"volume":2089,"transactions":9,"vwap":2088},"2025-06-02",34.040001,34.21,34.02,34.17,29300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1882,"percent_change":352,"volume":2096,"transactions":9,"vwap":2095},"2025-05-30",34.0099983,34.15,33.998,34.080002,25300,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":117,"volume":2103,"transactions":9,"vwap":2101},"2025-05-29",34.18,34.043999,34.094002,0.084,19600,{"date":2105,"open":2095,"high":2093,"low":2092,"close":2092,"change":210,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2092},"2025-05-28",-0.23,26900,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":924,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-05-27",33.98,34.14,34.09,0.98,20100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2117,"change":335,"percent_change":760,"volume":2120,"transactions":9,"vwap":2117},"2025-05-23",33.76,33.88,33.69,99800,{"date":2122,"open":2123,"high":2092,"low":2124,"close":2125,"change":859,"percent_change":433,"volume":2126,"transactions":9,"vwap":2125},"2025-05-22",33.86,33.85,33.91,26100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1121,"volume":1828,"transactions":9,"vwap":2132},"2025-05-21",34.050999,34.147,33.875,33.894,-0.225,{"date":2135,"open":2136,"high":2081,"low":2137,"close":2138,"change":2139,"percent_change":335,"volume":1292,"transactions":9,"vwap":2138},"2025-05-20",34.13,34.102,34.119,-0.051,{"date":2141,"open":2110,"high":2086,"low":2110,"close":2088,"change":394,"percent_change":1152,"volume":2142,"transactions":9,"vwap":2088},"2025-05-19",74100,{"date":2144,"open":2095,"high":2072,"low":2145,"close":2072,"change":811,"percent_change":2146,"volume":834,"transactions":9,"vwap":2072},"2025-05-16",34.07,0.5,{"date":2148,"open":2149,"high":2095,"low":2149,"close":2150,"change":2151,"percent_change":412,"volume":2152,"transactions":9,"vwap":2150},"2025-05-15",33.93,34.029999,0.014,94400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":653,"volume":2160,"transactions":9,"vwap":2158},"2025-05-14",34,34.098,33.96,34.015999,0.024,23800,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":274,"volume":2167,"transactions":9,"vwap":2165},"2025-05-13",33.81,34.049999,33.992,0.132,20800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2123,"change":2010,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2123},"2025-05-12",33.78,33.87,33.71,1.32,36000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2159,"percent_change":653,"volume":778,"transactions":9,"vwap":2180},"2025-05-09",33.43,33.49,33.37,33.42,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":147,"volume":2188,"transactions":9,"vwap":2186},"2025-05-08",33.33,33.51,33.315,33.396,0.116,37900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1005,"volume":2196,"transactions":9,"vwap":2194},"2025-05-07",33.26,33.32,33.16,33.28,0.038,37300,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-06",33.144,33.31,33.242,-0.128,-0.38,96900,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2179,"change":2209,"percent_change":931,"volume":1303,"transactions":9,"vwap":2179},"2025-05-05",33.342,33.44,-0.074,{"date":2211,"open":2212,"high":2178,"low":2213,"close":2214,"change":19,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-05-02",33.39,33.38,33.444,0.63,36100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":672,"volume":2089,"transactions":9,"vwap":2221},"2025-05-01",33.27,33.345,33.234,0.104,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":876,"percent_change":102,"volume":2228,"transactions":9,"vwap":2226},"2025-04-30",32.81,33.13,32.75,20600,{"date":2230,"open":2231,"high":2226,"low":2232,"close":2233,"change":451,"percent_change":1115,"volume":1278,"transactions":9,"vwap":2233},"2025-04-29",32.987,32.98,33.11,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":697,"percent_change":246,"volume":1803,"transactions":9,"vwap":2239},"2025-04-28",33.044998,33.049999,32.86,33.029999,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2222,"percent_change":137,"volume":1029,"transactions":9,"vwap":2245},"2025-04-25",32.9,33.040001,32.84,33.019001,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-04-24",32.72,32.915,0.305,0.94,29600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":362,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-04-23",32.83,32.87,32.52,32.61,0.83,39300,{"date":175,"open":2262,"high":2263,"low":171,"close":2264,"change":671,"percent_change":528,"volume":1278,"transactions":9,"vwap":2264},32.22,32.433,32.34]