[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULT":3,"homepage-market-summary":24,"stock-historical-JULT":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULT","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 Jul ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},49.0166,49.01,48.8161,0.2005,0.41,1200.3472,49.1592,43.055,9962.2952292,97.7,1572,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"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":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},36.47,10146,3703173.8073,33.35,"2025-04-22",[176,179,187,197,206,214,222,231,240,247,256,264,273,283,292,301,310,320,327,336,344,352,361,370,378,386,395,405,412,419,427,434,443,453,461,469,477,486,493,502,512,521,528,537,546,556,565,575,586,595,603,610,619,628,637,647,657,665,674,681,690,696,702,707,713,719,725,732,737,742,748,754,761,766,772,776,780,786,792,798,804,810,814,821,825,831,834,837,841,845,851,856,865,872,878,886,892,899,903,906,911,916,922,928,936,942,947,953,962,970,974,980,986,992,998,1004,1010,1016,1023,1029,1036,1043,1050,1058,1065,1070,1076,1083,1090,1098,1104,1111,1117,1123,1130,1137,1145,1152,1159,1165,1173,1181,1187,1193,1199,1208,1215,1222,1228,1233,1239,1245,1250,1255,1260,1265,1271,1277,1284,1287,1292,1298,1303,1309,1314,1320,1327,1332,1337,1343,1349,1354,1358,1363,1368,1375,1382,1389,1394,1397,1402,1408,1412,1416,1420,1424,1427,1432,1439,1443,1447,1452,1458,1462,1466,1470,1474,1481,1489,1495,1501,1505,1512,1517,1521,1526,1530,1536,1541,1546,1553,1559,1564,1568,1572,1578,1585,1590,1596,1604,1612,1619,1626,1633,1639,1644,1648,1655,1659,1666,1670,1674,1678,1683,1686,1690,1696,1700,1704,1708,1715,1719,1726,1731,1737,1744,1750,1757,1760,1764,1769,1772,1775,1781,1784,1788,1792,1797,1804,1809,1814,1818,1823,1828,1832,1836,1840,1845,1851,1855,1862,1869,1874,1881,1887,1895,1900,1906,1909,1915,1922,1929,1935,1942,1946,1951,1956,1962,1966,1970,1976,1981,1987,1995,2002,2008,2012,2018,2022,2026,2030,2035,2043,2049,2055,2062,2070,2074,2080,2085,2091,2096,2101,2106,2113,2119,2125,2130,2136,2144,2150,2157,2163,2171,2176,2183,2190,2196,2202,2208,2213,2218,2226,2232,2238,2242,2247,2252,2257,2263,2269,2275,2281,2287,2295,2301,2306,2312,2316,2322,2329,2335,2341,2347,2353,2361,2365,2374,2380,2385,2392,2398,2404,2411,2418],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},34,49.0155,{"date":180,"open":181,"high":15,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",48.67,0.0122,0.02,550.4428,33,48.6925,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",48.9405,49.02,48.8039,-0.0104,-0.02,1809.1054,35,48.9739,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",48.84,48.8143,-0.0322,-0.07,20989.1054,31,48.8304,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",48.8465,-0.2548,-0.52,154.1054,26,48.9148,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",49.1013,0.1783,0.36,160.1054,28,49.0388,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",48.76,48.923,0.0123,0.03,2317.1054,49,48.7674,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":220,"vwap":239},"2026-09-23",48.96,48.9601,48.9107,-0.2485,-0.51,366.1054,48.9565,{"date":241,"open":242,"high":19,"low":242,"close":19,"change":243,"percent_change":244,"volume":245,"transactions":212,"vwap":246},"2026-09-22",49.1299,0.0202,0.04,288.1054,49.1342,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",48.9401,49.139,0.4496,0.92,804.8108,32,49.0195,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":227,"volume":261,"transactions":262,"vwap":263},"2026-09-18",48.59,48.6894,0.0163,8194.8108,70,48.6147,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",48.5877,48.6731,0.412,0.85,226.8108,20,48.6207,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",48.53,48.17,48.2611,-0.1516,-0.31,551.8108,29,48.4334,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",48.39,48.4127,-0.1668,-0.34,277.8108,23,48.3954,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":204,"vwap":300},"2026-09-14",48.45,48.64,48.5795,-0.134,-0.28,1744.4843,48.5043,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":271,"vwap":309},"2026-09-11",48.695,48.78,48.7135,0.3028,0.63,823.4843,48.7548,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",48.46,48.41,48.4107,-0.2082,-0.43,3552.5404,51,48.4535,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":298,"volume":324,"transactions":325,"vwap":326},"2026-09-09",48.6189,-0.1386,111.5404,21,48.6365,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",48.81,48.7575,-0.1909,-0.39,343.5404,22,48.8135,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",48.9484,-0.1118,-0.23,43.5404,15,48.9653,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",49.0602,0.33,0.68,48.5404,14,49.032,{"date":353,"open":354,"high":355,"low":356,"close":355,"change":357,"percent_change":358,"volume":359,"transactions":290,"vwap":360},"2026-09-02",48.73,48.7302,48.7,0.1818,0.37,389.5404,48.7141,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":210,"volume":367,"transactions":368,"vwap":369},"2026-09-01",48.54,48.63,48.5484,-0.2532,2090.1304,38,48.6119,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":254,"vwap":377},"2026-08-31",48.75,48.8016,-0.0577,-0.12,759.5404,48.7491,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":281,"vwap":385},"2026-08-28",48.82,48.8593,-0.0652,-0.13,752.5404,48.8375,{"date":387,"open":329,"high":388,"low":329,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",48.945,48.9245,0.2099,0.43,2009.5404,30,48.8251,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":185,"vwap":404},"2026-08-26",48.69,48.7199,48.66,48.7146,0.0053,0.01,3052.5404,48.6882,{"date":406,"open":356,"high":407,"low":356,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":212,"vwap":411},"2026-08-25",48.7093,0.0949,0.2,738.5404,48.6897,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":334,"vwap":418},"2026-08-24",48.6144,-0.0848,-0.17,130.5404,48.6417,{"date":420,"open":354,"high":354,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",48.6992,0.136,0.28,367.5404,27,48.7059,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":271,"vwap":433},"2026-08-20",48.5632,-0.2161,-0.44,42.5404,48.6555,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",48.885,48.7793,0.062,0.13,3936.5404,48,48.7978,{"date":444,"open":445,"high":446,"low":356,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",48.72,48.77,48.7173,-0.1827,-0.37,7947.5404,72,48.719,{"date":454,"open":14,"high":14,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",48.9,-0.1284,-0.26,1685.4609,47,49.0049,{"date":462,"open":229,"high":463,"low":229,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":281,"vwap":468},"2026-08-14",49.03,49.0284,-0.013,-0.03,3184.5404,49.0264,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":59,"vwap":476},"2026-08-13",48.9901,49.0414,0.1914,0.39,369.5404,49.0061,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",48.8962,48.85,0.0602,0.12,260.5404,24,48.8769,{"date":487,"open":455,"high":455,"low":488,"close":488,"change":489,"percent_change":383,"volume":490,"transactions":491,"vwap":492},"2026-08-11",48.7898,-0.0615,2268.5404,54,48.8783,{"date":494,"open":495,"high":436,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",48.88,48.8513,-0.0466,-0.1,3448.5404,37,48.8728,{"date":503,"open":132,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",48.91,48.83,48.8979,0.164,0.34,8297.1345,52,48.8724,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":281,"vwap":520},"2026-08-06",48.7233,48.7501,48.7339,-0.0461,-0.09,1446.1345,48.7418,{"date":522,"open":523,"high":523,"low":304,"close":304,"change":524,"percent_change":498,"volume":525,"transactions":526,"vwap":527},"2026-08-05",48.9499,-0.05,5321.1345,60,48.8483,{"date":529,"open":530,"high":531,"low":530,"close":505,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",48.47,48.8401,0.5007,1.04,24771.1345,100,48.6909,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":526,"vwap":545},"2026-08-03",48.06,48.36,48.3293,0.4493,0.94,7312.9862,48.282,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",47.71,47.88,47.6199,0.2276,0.48,4194.9862,63,47.7707,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":281,"vwap":564},"2026-07-30",47.39,47.6524,47.3801,0.5175,1.1,2614.9862,47.4963,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",47.58,47.7,47.1349,-0.4551,-0.96,9095.9862,55,47.4815,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",47.48,47.64,47.4799,47.59,0.085,0.18,10113.9862,65,47.6043,{"date":587,"open":580,"high":580,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",47.41,47.505,0.035,0.07,3250.9862,46,47.4781,{"date":596,"open":577,"high":597,"low":598,"close":599,"change":227,"percent_change":101,"volume":600,"transactions":601,"vwap":602},"2026-07-24",47.66,47.44,47.47,14176.9862,109,47.4998,{"date":604,"open":567,"high":605,"low":558,"close":598,"change":332,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",47.61,-0.82,52538.9862,256,47.5026,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":466,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",47.79,47.94,47.83,-0.06,54082.9862,164,47.872,{"date":620,"open":612,"high":621,"low":612,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",47.8899,47.86,0.29,0.61,2887.9862,50,47.8529,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":416,"volume":634,"transactions":635,"vwap":636},"2026-07-20",47.765,47.8099,47.57,-0.08,17221.9862,107,47.7173,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-17",47.56,47.82,47.65,-0.32,-0.67,54447.9862,202,47.6997,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":383,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-16",48.02,48.11,47.875,47.97,-0.27,28643.9862,173,48.0113,{"date":658,"open":659,"high":660,"low":613,"close":661,"change":482,"percent_change":116,"volume":662,"transactions":663,"vwap":664},"2026-07-15",48.12,48.16,48.1,42059.9862,145,48.0589,{"date":666,"open":667,"high":649,"low":668,"close":669,"change":670,"percent_change":347,"volume":671,"transactions":672,"vwap":673},"2026-07-14",47.9,47.89,47.98,0.16,118031.9862,455,47.947,{"date":675,"open":676,"high":649,"low":640,"close":640,"change":677,"percent_change":210,"volume":678,"transactions":679,"vwap":680},"2026-07-13",48.01,-0.25,175668.9862,264,47.923,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",48.00099945,48.099998,47.91,48.07,0.15,0.31,51400,{"date":691,"open":692,"high":652,"low":692,"close":693,"change":694,"percent_change":218,"volume":695,"transactions":9,"vwap":693},"2026-07-09",47.745,47.92,0.17,50800,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":615,"percent_change":383,"volume":701,"transactions":9,"vwap":699},"2026-07-08",47.62,47.75,47.49,11700,{"date":703,"open":693,"high":693,"low":704,"close":705,"change":383,"percent_change":653,"volume":706,"transactions":9,"vwap":705},"2026-07-07",47.715,47.81,9400,{"date":708,"open":709,"high":710,"low":614,"close":613,"change":116,"percent_change":711,"volume":712,"transactions":9,"vwap":613},"2026-07-06",47.85,47.99,0.52,70200,{"date":714,"open":693,"high":693,"low":715,"close":716,"change":193,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-02",47.522,47.69,-0.04,158300,{"date":720,"open":716,"high":622,"low":721,"close":548,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":548},"2026-07-01",47.605,-0.065,-0.14,34400,{"date":726,"open":612,"high":727,"low":728,"close":729,"change":730,"percent_change":106,"volume":731,"transactions":9,"vwap":729},"2026-06-30",47.87,47.77,47.775,-0.005,13700,{"date":733,"open":612,"high":622,"low":734,"close":735,"change":183,"percent_change":244,"volume":736,"transactions":9,"vwap":735},"2026-06-29",47.76,47.78,21200,{"date":738,"open":739,"high":734,"low":739,"close":734,"change":740,"percent_change":741,"volume":168,"transactions":9,"vwap":734},"2026-06-26",47.74,0.066,0.14,{"date":743,"open":744,"high":548,"low":744,"close":745,"change":746,"percent_change":482,"volume":747,"transactions":9,"vwap":745},"2026-06-25",47.68,47.694,0.059,800,{"date":749,"open":597,"high":568,"low":750,"close":751,"change":752,"percent_change":106,"volume":753,"transactions":9,"vwap":751},"2026-06-24",47.6,47.635,-0.004,9800,{"date":755,"open":578,"high":597,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",47.63,47.639,-0.051,-0.11,3000,{"date":762,"open":716,"high":763,"low":744,"close":716,"change":764,"percent_change":402,"volume":765,"transactions":9,"vwap":716},"2026-06-22",47.73,0.005,900,{"date":767,"open":768,"high":769,"low":756,"close":770,"change":771,"percent_change":423,"volume":760,"transactions":9,"vwap":770},"2026-06-18",47.67,47.689,47.685,0.135,{"date":773,"open":597,"high":597,"low":774,"close":774,"change":518,"percent_change":775,"volume":535,"transactions":9,"vwap":774},"2026-06-17",47.55,-0.19,{"date":777,"open":744,"high":744,"low":756,"close":578,"change":778,"percent_change":-6,"volume":779,"transactions":9,"vwap":578},"2026-06-16",-0.001,2200,{"date":781,"open":597,"high":597,"low":756,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-15",47.641,0.111,0.23,1100,{"date":787,"open":577,"high":774,"low":577,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-12",47.53,0.105,0.22,2500,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":711,"volume":797,"transactions":9,"vwap":795},"2026-06-11",47.32,47.425,0.246,200,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":416,"percent_change":803,"volume":779,"transactions":9,"vwap":802},"2026-06-10",47.29,47.37,47.179,-0.36,{"date":805,"open":577,"high":577,"low":806,"close":807,"change":808,"percent_change":759,"volume":809,"transactions":9,"vwap":807},"2026-06-09",47.07,47.349,-0.052,2400,{"date":811,"open":588,"high":812,"low":813,"close":813,"change":746,"percent_change":482,"volume":747,"transactions":9,"vwap":813},"2026-06-08",47.43,47.401,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-05",47.51,47.342,-0.213,-0.45,300,{"date":822,"open":788,"high":632,"low":700,"close":823,"change":590,"percent_change":591,"volume":824,"transactions":9,"vwap":823},"2026-06-04",47.555,2100,{"date":826,"open":788,"high":827,"low":828,"close":829,"change":193,"percent_change":717,"volume":830,"transactions":9,"vwap":829},"2026-06-03",47.54,47.491,47.52,4400,{"date":832,"open":827,"high":774,"low":816,"close":827,"change":183,"percent_change":244,"volume":833,"transactions":9,"vwap":827},"2026-06-02",595400,{"date":835,"open":829,"high":827,"low":816,"close":829,"change":183,"percent_change":244,"volume":836,"transactions":9,"vwap":829},"2026-06-01",1200,{"date":838,"open":829,"high":829,"low":577,"close":839,"change":183,"percent_change":244,"volume":840,"transactions":9,"vwap":839},"2026-05-29",47.5,12200,{"date":842,"open":577,"high":700,"low":843,"close":577,"change":844,"percent_change":741,"volume":824,"transactions":9,"vwap":577},"2026-05-28",47.45,0.065,{"date":846,"open":847,"high":812,"low":558,"close":848,"change":849,"percent_change":227,"volume":850,"transactions":9,"vwap":848},"2026-05-27",47.42,47.415,0.015,5500,{"date":852,"open":558,"high":588,"low":801,"close":853,"change":854,"percent_change":670,"volume":855,"transactions":9,"vwap":853},"2026-05-26",47.4,0.078,700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-22",47.343,47.35,47.31,47.322,0.054,0.11,1300,{"date":866,"open":867,"high":800,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-21",47.181,47.268,0.048,0.1,3600,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":136,"volume":877,"transactions":9,"vwap":875},"2026-05-20",47.09,47.22,0.149,5900,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-19",47.099998,47.13,47.070999,-0.074,-0.16,2800,{"date":887,"open":881,"high":888,"low":874,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-18",47.145,0.025,0.05,1600,{"date":893,"open":894,"high":895,"low":896,"close":894,"change":897,"percent_change":898,"volume":864,"transactions":9,"vwap":894},"2026-05-15",47.12,47.14,47.101,-0.105,-0.22,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":581,"percent_change":582,"volume":765,"transactions":9,"vwap":902},"2026-05-14",47.19,47.225,{"date":904,"open":905,"high":895,"low":905,"close":895,"change":740,"percent_change":741,"volume":765,"transactions":9,"vwap":895},"2026-05-13",47.060001,{"date":907,"open":905,"high":908,"low":909,"close":908,"change":910,"percent_change":890,"volume":891,"transactions":9,"vwap":908},"2026-05-12",47.074001,46.98,0.024,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":915,"volume":747,"transactions":9,"vwap":914},"2026-05-11",47.080002,47.049999,0,{"date":917,"open":918,"high":905,"low":919,"close":914,"change":870,"percent_change":920,"volume":921,"transactions":9,"vwap":914},"2026-05-08",47.029999,47.0099983,0.21,3200,{"date":923,"open":924,"high":919,"low":925,"close":926,"change":402,"percent_change":183,"volume":927,"transactions":9,"vwap":926},"2026-05-07",46.96,46.93,46.95,5800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":741,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-06",46.91,46.97,46.88,46.94,0.3,4200,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":741,"percent_change":934,"volume":941,"transactions":9,"vwap":940},"2026-05-05",46.785,46.83,46.8,5200,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":722,"percent_change":723,"volume":836,"transactions":9,"vwap":946},"2026-05-04",46.75,46.64,46.66,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":670,"volume":891,"transactions":9,"vwap":951},"2026-05-01",46.73,46.845,46.725,0.075,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-30",46.505,46.67,46.48,46.65,0.196,0.42,7100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":615,"volume":969,"transactions":9,"vwap":967},"2026-04-29",46.42,46.46,46.4,46.454,-0.026,1800,{"date":971,"open":972,"high":957,"low":972,"close":957,"change":524,"percent_change":759,"volume":973,"transactions":9,"vwap":957},"2026-04-28",46.39,1900,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":863,"volume":979,"transactions":9,"vwap":977},"2026-04-27",46.41,46.53,0.052,21000,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":146,"volume":985,"transactions":9,"vwap":983},"2026-04-24",46.43,46.478,0.163,2700,{"date":987,"open":988,"high":972,"low":989,"close":990,"change":991,"percent_change":416,"volume":871,"transactions":9,"vwap":990},"2026-04-23",46.34,46.18,46.315,-0.081,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":791,"transactions":9,"vwap":995},"2026-04-22",46.35,46.396,0.234,0.51,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":642,"volume":1003,"transactions":9,"vwap":1001},"2026-04-21",46.33,46.162,-0.148,1500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":383,"volume":791,"transactions":9,"vwap":1007},"2026-04-20",46.275,46.31,46.27,-0.062,{"date":1011,"open":1012,"high":972,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":891,"transactions":9,"vwap":1013},"2026-04-17",46.32,46.372,0.231,0.5,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":439,"volume":1022,"transactions":9,"vwap":1019},"2026-04-16",46.080002,46.141,46.040001,0.061,3700,{"date":1024,"open":1025,"high":1018,"low":1026,"close":1018,"change":1027,"percent_change":136,"volume":1028,"transactions":9,"vwap":1018},"2026-04-15",46.011002,45.96,0.148,2900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-14",45.782,45.932,0.283,0.62,3100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1022,"transactions":9,"vwap":1039},"2026-04-13",45.39,45.649,45.37,0.314,0.69,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":498,"volume":1049,"transactions":9,"vwap":1047},"2026-04-10",45.43,45.32,45.335,-0.045,1400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-04-09",45.26,45.38,45.25,0.24,0.53,33100,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":973,"transactions":9,"vwap":1062},"2026-04-08",45.02,45.185,45.14,0.748,1.68,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":910,"percent_change":890,"volume":1069,"transactions":9,"vwap":1068},"2026-04-07",44.15,44.392,4800,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":784,"volume":985,"transactions":9,"vwap":1074},"2026-04-06",44.21,44.39,44.368,0.104,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":791,"transactions":9,"vwap":1079},"2026-04-02",43.765,44.264,43.72,0.036,0.08,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":624,"volume":1089,"transactions":9,"vwap":1087},"2026-04-01",44.13,44.33,44.228,0.269,9600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1093},"2026-03-31",43.86,43.959,43.7,0.861,2,2600,{"date":1099,"open":1100,"high":1100,"low":20,"close":1101,"change":1102,"percent_change":1103,"volume":824,"transactions":9,"vwap":1101},"2026-03-30",43.255,43.098,-0.126,-0.29,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1097,"transactions":9,"vwap":1108},"2026-03-27",43.47,43.48,43.224,-0.504,-1.15,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1049,"transactions":9,"vwap":1114},"2026-03-26",44.060001,43.728,-0.531,-1.2,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":985,"transactions":9,"vwap":1120},"2026-03-25",44.42,44.259,0.193,0.44,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1003,"transactions":9,"vwap":1127},"2026-03-24",44.19,44.040001,44.066002,-0.146,-0.33,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":779,"transactions":9,"vwap":1134},"2026-03-23",44.31,44.41,44.212,0.385,0.88,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-20",44.07,43.79,43.827,-0.473,-1.07,4600,{"date":1146,"open":1147,"high":1073,"low":1148,"close":1149,"change":1150,"percent_change":884,"volume":1151,"transactions":9,"vwap":1149},"2026-03-19",44.185,44.16,44.3,-0.072,3900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":785,"transactions":9,"vwap":1156},"2026-03-18",44.6,44.606,44.372,-0.364,-0.81,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":790,"volume":1164,"transactions":9,"vwap":1162},"2026-03-17",44.82,44.736,0.099,11100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":891,"transactions":9,"vwap":1170},"2026-03-16",44.68,44.7,44.62,44.637,0.339,0.77,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":891,"transactions":9,"vwap":1178},"2026-03-13",44.37,44.38,44.28,44.298,-0.18,-0.4,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":760,"transactions":9,"vwap":1184},"2026-03-12",44.69,44.478,-0.417,-0.93,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":849,"percent_change":227,"volume":1003,"transactions":9,"vwap":1192},"2026-03-11",44.96,44.98,44.811,44.895,{"date":1194,"open":1195,"high":1196,"low":1161,"close":1197,"change":524,"percent_change":759,"volume":1198,"transactions":9,"vwap":1197},"2026-03-10",44.84,45.15,44.88,9200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-09",44.4,44.94,44.29,44.93,0.254,0.57,6700,{"date":1209,"open":1210,"high":1161,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-06",44.72,44.676,-0.393,-0.87,4500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":973,"transactions":9,"vwap":1218},"2026-03-05",44.92,45.069,44.879,-0.185,-0.41,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":997,"volume":985,"transactions":9,"vwap":1226},"2026-03-04",45.07,45.28,45.254,0.229,{"date":1229,"open":1154,"high":1230,"low":1154,"close":1231,"change":1232,"percent_change":819,"volume":809,"transactions":9,"vwap":1231},"2026-03-03",45.055,45.025002,-0.205,{"date":1234,"open":1204,"high":1235,"low":1204,"close":1236,"change":1237,"percent_change":717,"volume":1238,"transactions":9,"vwap":1236},"2026-03-02",45.275,45.23,-0.019,4700,{"date":1240,"open":1241,"high":1242,"low":1224,"close":1242,"change":759,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-27",45.11,45.249,-0.24,3400,{"date":1246,"open":1054,"high":1040,"low":1054,"close":1247,"change":1248,"percent_change":677,"volume":1249,"transactions":9,"vwap":1247},"2026-02-26",45.359,-0.114,2300,{"date":1251,"open":1040,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":552,"volume":864,"transactions":9,"vwap":1252},"2026-02-25",45.473,45.342,0.218,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":784,"percent_change":997,"volume":1244,"transactions":9,"vwap":1259},"2026-02-24",45.029999,45.29,45.255,{"date":1261,"open":1236,"high":1236,"low":1262,"close":1231,"change":1263,"percent_change":1264,"volume":864,"transactions":9,"vwap":1231},"2026-02-23",44.99,-0.278,-0.61,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":17,"volume":1022,"transactions":9,"vwap":1269},"2026-02-20",45.060001,45.33,45.303,0.186,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":340,"volume":1276,"transactions":9,"vwap":1274},"2026-02-19",45.030998,45.117,-0.104,2000,{"date":1278,"open":1279,"high":1052,"low":1280,"close":1281,"change":1282,"percent_change":141,"volume":1283,"transactions":9,"vwap":1281},"2026-02-18",45.245,45.134,45.221,0.173,1700,{"date":1285,"open":1217,"high":1224,"low":1217,"close":1286,"change":438,"percent_change":741,"volume":921,"transactions":9,"vwap":1286},"2026-02-17",45.048,{"date":1288,"open":1289,"high":1196,"low":1289,"close":1290,"change":1291,"percent_change":183,"volume":973,"transactions":9,"vwap":1290},"2026-02-13",44.95,44.986,0.008,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1028,"transactions":9,"vwap":1295},"2026-02-12",45.405,44.978,-0.392,-0.86,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1040,"change":1021,"percent_change":439,"volume":1276,"transactions":9,"vwap":1040},"2026-02-11",45.395,45.412,45.35,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":340,"volume":1276,"transactions":9,"vwap":1307},"2026-02-10",45.46,45.3,45.309,-0.106,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":870,"percent_change":790,"volume":1249,"transactions":9,"vwap":1313},"2026-02-09",45.34,45.45,45.415,{"date":1315,"open":1204,"high":1316,"low":1204,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-06",45.315,0.519,1.16,7400,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1049,"transactions":9,"vwap":1324},"2026-02-05",44.743,44.935,44.796,-0.319,-0.71,{"date":1328,"open":1236,"high":1236,"low":1329,"close":1330,"change":375,"percent_change":653,"volume":1331,"transactions":9,"vwap":1330},"2026-02-04",44.932,45.115,5100,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":416,"percent_change":449,"volume":871,"transactions":9,"vwap":1336},"2026-02-03",45.4,45.111,45.235,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1294,"change":1341,"percent_change":347,"volume":1342,"transactions":9,"vwap":1294},"2026-02-02",45.261,45.41,0.151,4000,{"date":1344,"open":1345,"high":1258,"low":1196,"close":1226,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1226},"2026-01-30",45.278,-0.067,-0.15,5300,{"date":1350,"open":1196,"high":1351,"low":1196,"close":1351,"change":1352,"percent_change":723,"volume":1353,"transactions":9,"vwap":1351},"2026-01-29",45.321,-0.064,10200,{"date":1355,"open":1040,"high":1294,"low":1253,"close":1356,"change":1357,"percent_change":915,"volume":1049,"transactions":9,"vwap":1356},"2026-01-28",45.385,0.001,{"date":1359,"open":1268,"high":1334,"low":1268,"close":1360,"change":1361,"percent_change":687,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",45.384,0.068,7500,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":863,"percent_change":1055,"volume":1028,"transactions":9,"vwap":1367},"2026-01-26",45.22,45.349,45.316,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":890,"volume":1374,"transactions":9,"vwap":1372},"2026-01-23",45.13,45.258,45.206,0.022,8900,{"date":1376,"open":1377,"high":1365,"low":1378,"close":1379,"change":1380,"percent_change":623,"volume":1381,"transactions":9,"vwap":1379},"2026-01-22",45.17,45.099998,45.184,0.129,6300,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1230,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1230},"2026-01-21",44.85,45.12,0.315,0.7,8400,{"date":1390,"open":1384,"high":1189,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":921,"transactions":9,"vwap":1391},"2026-01-20",44.74,-0.514,-1.14,{"date":1395,"open":1052,"high":1258,"low":1377,"close":1226,"change":910,"percent_change":890,"volume":1396,"transactions":9,"vwap":1226},"2026-01-16",5700,{"date":1398,"open":1054,"high":1399,"low":1400,"close":1236,"change":1401,"percent_change":694,"volume":1035,"transactions":9,"vwap":1236},"2026-01-15",45.305,45.21,0.079,{"date":1403,"open":1404,"high":1405,"low":1267,"close":1405,"change":1406,"percent_change":1407,"volume":969,"transactions":9,"vwap":1405},"2026-01-14",45.066002,45.151,-0.096,-0.21,{"date":1409,"open":1365,"high":1410,"low":1377,"close":1410,"change":1411,"percent_change":518,"volume":1276,"transactions":9,"vwap":1410},"2026-01-13",45.247,-0.043,{"date":1413,"open":1370,"high":1268,"low":1370,"close":1258,"change":1414,"percent_change":1415,"volume":1348,"transactions":9,"vwap":1258},"2026-01-12",0.041,0.09,{"date":1417,"open":1418,"high":1054,"low":1418,"close":1242,"change":1419,"percent_change":934,"volume":973,"transactions":9,"vwap":1242},"2026-01-09",45.19,0.134,{"date":1421,"open":1422,"high":1330,"low":1422,"close":1330,"change":227,"percent_change":591,"volume":1423,"transactions":9,"vwap":1330},"2026-01-08",45.09,600,{"date":1425,"open":1062,"high":1400,"low":1426,"close":1426,"change":615,"percent_change":383,"volume":1003,"transactions":9,"vwap":1426},"2026-01-07",45.084999,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1380,"percent_change":623,"volume":824,"transactions":9,"vwap":1431},"2026-01-06",45.108,45.16,45.145,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":791,"transactions":9,"vwap":1436},"2026-01-05",45.0099983,45.068001,45.015999,0.121,0.27,{"date":1440,"open":1190,"high":1190,"low":1441,"close":1192,"change":1442,"percent_change":244,"volume":969,"transactions":9,"vwap":1192},"2026-01-02",44.825,0.018,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":383,"percent_change":1103,"volume":1283,"transactions":9,"vwap":1446},"2025-12-31",44.887,44.877,{"date":1448,"open":1060,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":106,"volume":809,"transactions":9,"vwap":1450},"2025-12-30",45.035,45.007,-0.006,{"date":1453,"open":1454,"high":1455,"low":1189,"close":1456,"change":1457,"percent_change":202,"volume":1035,"transactions":9,"vwap":1456},"2025-12-29",44.97,45.058998,45.013,-0.032,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":915,"percent_change":915,"volume":891,"transactions":9,"vwap":1461},"2025-12-26",45.075001,45.044998,{"date":1463,"open":1464,"high":1267,"low":1464,"close":1461,"change":1465,"percent_change":741,"volume":864,"transactions":9,"vwap":1461},"2025-12-24",45.019001,0.063,{"date":1467,"open":1189,"high":1468,"low":1189,"close":1468,"change":1469,"percent_change":582,"volume":168,"transactions":9,"vwap":1468},"2025-12-23",44.982,0.082,{"date":1471,"open":1472,"high":1217,"low":1473,"close":1473,"change":1282,"percent_change":474,"volume":864,"transactions":9,"vwap":1473},"2025-12-22",44.902,44.9,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":997,"volume":1144,"transactions":9,"vwap":1479},"2025-12-19",44.689,44.741,44.675,44.727,0.228,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1022,"transactions":9,"vwap":1486},"2025-12-18",44.5,44.618,44.47,44.499,0.208,0.47,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":935,"transactions":9,"vwap":1492},"2025-12-17",44.445,44.291,-0.313,-0.7,{"date":1496,"open":1497,"high":1498,"low":1133,"close":1499,"change":1500,"percent_change":402,"volume":1151,"transactions":9,"vwap":1499},"2025-12-16",44.515,44.61,44.604,0.004,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1154,"change":465,"percent_change":466,"volume":779,"transactions":9,"vwap":1154},"2025-12-15",44.64,44.561,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":803,"volume":935,"transactions":9,"vwap":1510},"2025-12-12",44.756,44.785,44.525,44.613,-0.163,{"date":1513,"open":1514,"high":1161,"low":1514,"close":1515,"change":1516,"percent_change":870,"volume":1151,"transactions":9,"vwap":1515},"2025-12-11",44.59,44.776,0.044,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":959,"percent_change":1122,"volume":1151,"transactions":9,"vwap":1520},"2025-12-10",44.52,44.732,{"date":1522,"open":1523,"high":1169,"low":1524,"close":1524,"change":1525,"percent_change":202,"volume":973,"transactions":9,"vwap":1524},"2025-12-09",44.583,44.536,-0.029,{"date":1527,"open":1210,"high":1391,"low":1519,"close":1528,"change":1529,"percent_change":775,"volume":1028,"transactions":9,"vwap":1528},"2025-12-08",44.565,-0.087,{"date":1531,"open":1498,"high":1532,"low":1498,"close":1533,"change":1534,"percent_change":1535,"volume":809,"transactions":9,"vwap":1533},"2025-12-05",44.71,44.652,0.084,0.19,{"date":1537,"open":1538,"high":1514,"low":1519,"close":1539,"change":1540,"percent_change":890,"volume":969,"transactions":9,"vwap":1539},"2025-12-04",44.58,44.568,0.023,{"date":1542,"open":1543,"high":1498,"low":1543,"close":1544,"change":1545,"percent_change":670,"volume":885,"transactions":9,"vwap":1544},"2025-12-03",44.524,44.545,0.071,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1021,"percent_change":741,"volume":1552,"transactions":9,"vwap":1551},"2025-12-02",44.485,44.53,44.43,44.474,60600,{"date":1554,"open":1485,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1407,"volume":935,"transactions":9,"vwap":1557},"2025-12-01",44.503,44.391,44.413,-0.093,{"date":1560,"open":1483,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":1535,"volume":891,"transactions":9,"vwap":1561},"2025-11-28",44.506,44.44,0.086,{"date":1565,"open":1132,"high":1566,"low":1132,"close":1119,"change":1567,"percent_change":960,"volume":824,"transactions":9,"vwap":1119},"2025-11-26",44.428,0.187,{"date":1569,"open":1126,"high":1570,"low":1126,"close":1571,"change":996,"percent_change":1056,"volume":1249,"transactions":9,"vwap":1571},"2025-11-25",44.234,44.233,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":533,"volume":871,"transactions":9,"vwap":1576},"2025-11-24",43.83,44.029999,43.999,0.452,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":747,"transactions":9,"vwap":1582},"2025-11-21",43.36,43.647,43.547,0.233,0.54,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1297,"volume":1342,"transactions":9,"vwap":1588},"2025-11-20",43.85,43.314,-0.374,{"date":1591,"open":1080,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":582,"volume":1035,"transactions":9,"vwap":1594},"2025-11-19",43.73,43.58,43.688,0.077,{"date":1597,"open":1598,"high":1599,"low":1106,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-18",43.626,43.63,43.611,-0.155,-0.35,3300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":850,"transactions":9,"vwap":1609},"2025-11-17",44.025002,44.028,43.692,43.766,-0.211,-0.48,{"date":1613,"open":1592,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":717,"volume":1618,"transactions":9,"vwap":1616},"2025-11-14",44.11,43.71,43.977,-0.018,5400,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1035,"transactions":9,"vwap":1623},"2025-11-13",44.215,43.97,43.995,-0.323,-0.73,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":244,"volume":1632,"transactions":9,"vwap":1630},"2025-11-12",44.34,44.279,44.318,0.019,6400,{"date":1634,"open":1635,"high":1636,"low":1072,"close":1637,"change":1638,"percent_change":227,"volume":1348,"transactions":9,"vwap":1637},"2025-11-11",44.25,44.35,44.299,0.014,{"date":1640,"open":1635,"high":1641,"low":1067,"close":1641,"change":1642,"percent_change":1643,"volume":1348,"transactions":9,"vwap":1641},"2025-11-10",44.285,0.354,0.81,{"date":1645,"open":1092,"high":1646,"low":1080,"close":1646,"change":1647,"percent_change":193,"volume":1244,"transactions":9,"vwap":1646},"2025-11-07",43.931,-0.008,{"date":1649,"open":1614,"high":1614,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-06",43.92,43.939,-0.259,-0.59,26400,{"date":1656,"open":1575,"high":1637,"low":1657,"close":1658,"change":771,"percent_change":688,"volume":1028,"transactions":9,"vwap":1658},"2025-11-05",43.99,44.198,{"date":1660,"open":1661,"high":1072,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1276,"transactions":9,"vwap":1663},"2025-11-04",44.099998,44.02,44.063,-0.221,-0.5,{"date":1667,"open":1203,"high":1086,"low":1668,"close":1669,"change":910,"percent_change":890,"volume":779,"transactions":9,"vwap":1669},"2025-11-03",44.2,44.284,{"date":1671,"open":1175,"high":1175,"low":1672,"close":1673,"change":1414,"percent_change":1415,"volume":1028,"transactions":9,"vwap":1673},"2025-10-31",44.184,44.26,{"date":1675,"open":1628,"high":1628,"low":1676,"close":1676,"change":1677,"percent_change":803,"volume":1249,"transactions":9,"vwap":1676},"2025-10-30",44.219,-0.158,{"date":1679,"open":1680,"high":1680,"low":1086,"close":1681,"change":1682,"percent_change":375,"volume":850,"transactions":9,"vwap":1681},"2025-10-29",44.54,44.377,-0.053,{"date":1684,"open":1133,"high":1519,"low":1133,"close":1550,"change":752,"percent_change":106,"volume":1685,"transactions":9,"vwap":1550},"2025-10-28",3500,{"date":1687,"open":1175,"high":1562,"low":1175,"close":1688,"change":1689,"percent_change":960,"volume":824,"transactions":9,"vwap":1688},"2025-10-27",44.434,0.185,{"date":1691,"open":1692,"high":1132,"low":1693,"close":1694,"change":1695,"percent_change":960,"volume":1319,"transactions":9,"vwap":1694},"2025-10-24",44.24,44.22,44.249,0.184,{"date":1697,"open":1113,"high":1661,"low":1698,"close":1699,"change":771,"percent_change":688,"volume":961,"transactions":9,"vwap":1699},"2025-10-23",44.00099945,44.064999,{"date":1701,"open":1622,"high":1622,"low":1702,"close":1702,"change":1703,"percent_change":642,"volume":791,"transactions":9,"vwap":1702},"2025-10-22",43.93,-0.143,{"date":1705,"open":1657,"high":1067,"low":1706,"close":1707,"change":889,"percent_change":101,"volume":850,"transactions":9,"vwap":1707},"2025-10-21",43.98,44.073002,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-20",43.962,44.048,0.263,0.6,500,{"date":1716,"open":1599,"high":1717,"low":1718,"close":1717,"change":1121,"percent_change":1122,"volume":1049,"transactions":9,"vwap":1717},"2025-10-17",43.785,43.585,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1198,"transactions":9,"vwap":1723},"2025-10-16",43.89,43.52,43.592,-0.129,-0.3,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1545,"percent_change":670,"volume":973,"transactions":9,"vwap":1730},"2025-10-15",43.88,43.601,43.721,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1009,"percent_change":723,"volume":921,"transactions":9,"vwap":1736},"2025-10-14",43.44,43.69,43.433,43.65,{"date":1738,"open":1734,"high":1739,"low":1740,"close":1741,"change":268,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-13",43.77,43.62,43.712,0.95,6900,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1035,"transactions":9,"vwap":1747},"2025-10-10",44.0099983,43.3,-0.685,-1.56,{"date":1751,"open":1752,"high":1126,"low":1753,"close":1754,"change":1755,"percent_change":615,"volume":1756,"transactions":9,"vwap":1754},"2025-10-09",44,43.87,43.985,-0.025,49500,{"date":1758,"open":1650,"high":1139,"low":1650,"close":1746,"change":1759,"percent_change":116,"volume":1035,"transactions":9,"vwap":1746},"2025-10-08",0.108,{"date":1761,"open":1746,"high":1746,"low":1762,"close":1762,"change":1763,"percent_change":1407,"volume":1035,"transactions":9,"vwap":1762},"2025-10-07",43.902,-0.092,{"date":1765,"open":1754,"high":1126,"low":1766,"close":1767,"change":1768,"percent_change":439,"volume":1276,"transactions":9,"vwap":1767},"2025-10-06",43.96,43.994,0.056,{"date":1770,"open":1746,"high":1113,"low":1650,"close":1771,"change":1442,"percent_change":244,"volume":973,"transactions":9,"vwap":1771},"2025-10-03",43.938,{"date":1773,"open":1650,"high":1650,"low":1774,"close":1650,"change":1755,"percent_change":615,"volume":1049,"transactions":9,"vwap":1650},"2025-10-02",43.876,{"date":1776,"open":1777,"high":1622,"low":1778,"close":1779,"change":1545,"percent_change":670,"volume":1780,"transactions":9,"vwap":1779},"2025-10-01",43.82,43.81,43.945,13800,{"date":1782,"open":1592,"high":1783,"low":1592,"close":1783,"change":870,"percent_change":784,"volume":871,"transactions":9,"vwap":1783},"2025-09-30",43.874,{"date":1785,"open":1140,"high":1140,"low":1786,"close":1787,"change":869,"percent_change":863,"volume":1276,"transactions":9,"vwap":1787},"2025-09-29",43.67,43.774,{"date":1789,"open":1740,"high":1739,"low":1790,"close":1791,"change":694,"percent_change":474,"volume":1276,"transactions":9,"vwap":1791},"2025-09-26",43.56,43.726,{"date":1793,"open":1794,"high":1736,"low":1794,"close":1795,"change":498,"percent_change":340,"volume":1796,"transactions":9,"vwap":1795},"2025-09-25",43.49,43.556,3800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":340,"volume":809,"transactions":9,"vwap":1802},"2025-09-24",43.64,43.705,43.563,43.656,-0.099,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":518,"percent_change":1407,"volume":836,"transactions":9,"vwap":1808},"2025-09-23",43.775,43.701,43.755,{"date":1810,"open":1811,"high":1753,"low":1811,"close":1812,"change":1813,"percent_change":863,"volume":969,"transactions":9,"vwap":1812},"2025-09-22",43.815,43.845,0.049,{"date":1815,"open":1816,"high":1817,"low":1608,"close":1817,"change":870,"percent_change":784,"volume":973,"transactions":9,"vwap":1817},"2025-09-19",43.78,43.796,{"date":1819,"open":1778,"high":1778,"low":1736,"close":1820,"change":1821,"percent_change":1822,"volume":871,"transactions":9,"vwap":1820},"2025-09-18",43.696,0.112,0.26,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":968,"percent_change":615,"volume":747,"transactions":9,"vwap":1827},"2025-09-17",43.54,43.615,43.584,{"date":1829,"open":1790,"high":1830,"low":1790,"close":1830,"change":1831,"percent_change":466,"volume":747,"transactions":9,"vwap":1830},"2025-09-16",43.61,-0.012,{"date":1833,"open":1830,"high":1736,"low":1834,"close":1835,"change":1465,"percent_change":741,"volume":941,"transactions":9,"vwap":1835},"2025-09-15",43.55,43.622,{"date":1837,"open":1722,"high":1838,"low":1722,"close":1839,"change":1638,"percent_change":227,"volume":864,"transactions":9,"vwap":1839},"2025-09-12",43.595,43.559,{"date":1841,"open":1842,"high":1593,"low":1106,"close":1843,"change":1844,"percent_change":121,"volume":1632,"transactions":9,"vwap":1843},"2025-09-11",43.53,43.545,0.172,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":862,"percent_change":482,"volume":1276,"transactions":9,"vwap":1850},"2025-09-10",43.415,43.465,43.35,43.373,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1534,"percent_change":1535,"volume":1249,"transactions":9,"vwap":1854},"2025-09-09",43.186,43.319,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":784,"volume":973,"transactions":9,"vwap":1860},"2025-09-08",43.215,43.24,43.19,43.235,0.101,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1179,"volume":1342,"transactions":9,"vwap":1867},"2025-09-05",43.14,43.17,43.058998,43.134,-0.077,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":552,"volume":785,"transactions":9,"vwap":1872},"2025-09-04",43.115,43.211,0.205,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":508,"volume":1097,"transactions":9,"vwap":1879},"2025-09-03",42.95,43.0099983,42.893,43.0060005,0.146,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1724,"percent_change":1725,"volume":1886,"transactions":9,"vwap":1884},"2025-09-02",42.68,42.86,42.65,4100,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-29",42.92,43.039001,42.989,-0.183,-0.42,8300,{"date":1896,"open":1897,"high":1859,"low":1897,"close":1898,"change":1899,"percent_change":1535,"volume":1276,"transactions":9,"vwap":1898},"2025-08-28",43.084999,43.172,0.083,{"date":1901,"open":20,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":670,"volume":1905,"transactions":9,"vwap":1902},"2025-08-27",43.089001,43.02,0.069,6200,{"date":1907,"open":1908,"high":1903,"low":1884,"close":1903,"change":1361,"percent_change":670,"volume":1276,"transactions":9,"vwap":1903},"2025-08-26",42.9,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1868,"percent_change":1179,"volume":779,"transactions":9,"vwap":1914},"2025-08-25",42.975,43.07,42.93,42.952,{"date":1916,"open":1903,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":985,"transactions":9,"vwap":1919},"2025-08-22",43.080002,42.99,43.028999,0.417,0.98,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1103,"volume":1603,"transactions":9,"vwap":1927},"2025-08-21",42.62,42.657,42.51,42.612,-0.124,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":890,"volume":1331,"transactions":9,"vwap":1932},"2025-08-20",42.59,42.736,42.52,0.021,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":779,"transactions":9,"vwap":1939},"2025-08-19",42.91,42.71,42.715,-0.239,-0.56,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1081,"percent_change":1082,"volume":1035,"transactions":9,"vwap":1945},"2025-08-18",42.85,42.954,{"date":1947,"open":1877,"high":1877,"low":1948,"close":1949,"change":1950,"percent_change":1347,"volume":1244,"transactions":9,"vwap":1949},"2025-08-15",42.88,42.918,-0.063,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":244,"volume":1283,"transactions":9,"vwap":1954},"2025-08-14",42.83,42.981,0.016,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":789,"percent_change":1055,"volume":1276,"transactions":9,"vwap":1961},"2025-08-13",42.94,43,42.836,42.965,{"date":1963,"open":1883,"high":1964,"low":1883,"close":1884,"change":1965,"percent_change":153,"volume":1342,"transactions":9,"vwap":1884},"2025-08-12",42.907,0.316,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1950,"percent_change":1347,"volume":1003,"transactions":9,"vwap":1969},"2025-08-11",42.67,42.544,{"date":1971,"open":1972,"high":1885,"low":1973,"close":1974,"change":1975,"percent_change":997,"volume":1151,"transactions":9,"vwap":1974},"2025-08-08",42.55,42.521,42.607,0.217,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1048,"percent_change":759,"volume":935,"transactions":9,"vwap":1980},"2025-08-07",42.6,42.321,42.39,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1270,"percent_change":1122,"volume":1214,"transactions":9,"vwap":1986},"2025-08-06",42.305,42.48,42.289,42.435,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":316,"volume":1994,"transactions":9,"vwap":1992},"2025-08-05",42.44,42.449,42.161,42.249,-0.181,5000,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-08-04",42.15,42.43,0.478,1.14,22700,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":571,"volume":985,"transactions":9,"vwap":2006},"2025-08-01",42.029999,41.88,41.952,-0.405,{"date":2009,"open":1883,"high":1883,"low":2010,"close":2010,"change":2011,"percent_change":884,"volume":791,"transactions":9,"vwap":2010},"2025-07-31",42.357,-0.066,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":383,"volume":850,"transactions":9,"vwap":2016},"2025-07-30",42.54,42.57,42.423,-0.054,{"date":2019,"open":1924,"high":1924,"low":2020,"close":2021,"change":1352,"percent_change":1347,"volume":1276,"transactions":9,"vwap":2021},"2025-07-29",42.471,42.477,{"date":2023,"open":2015,"high":2015,"low":2024,"close":2025,"change":1500,"percent_change":402,"volume":985,"transactions":9,"vwap":2025},"2025-07-28",42.506,42.541,{"date":2027,"open":1984,"high":2028,"low":1989,"close":2029,"change":1595,"percent_change":582,"volume":1362,"transactions":9,"vwap":2029},"2025-07-25",42.567,42.537,{"date":2031,"open":2032,"high":1926,"low":2032,"close":2033,"change":740,"percent_change":670,"volume":2034,"transactions":9,"vwap":2033},"2025-07-24",42.413,42.46,10300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":391,"volume":2042,"transactions":9,"vwap":2040},"2025-07-23",42.26,42.41,42.21,42.394,0.181,14700,{"date":2044,"open":2045,"high":2037,"low":2046,"close":2047,"change":1934,"percent_change":890,"volume":2048,"transactions":9,"vwap":2047},"2025-07-22",42.175,42.107,42.213,13200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":439,"volume":1685,"transactions":9,"vwap":2053},"2025-07-21",42.28,42.32,42.192,0.053,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":633,"volume":2061,"transactions":9,"vwap":2059},"2025-07-18",42.2,42.049999,42.139,-0.033,9900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":218,"volume":2069,"transactions":9,"vwap":2067},"2025-07-17",42.02,42.185,42.0079994,42.172,0.152,39500,{"date":2071,"open":2072,"high":2064,"low":2073,"close":2064,"change":482,"percent_change":623,"volume":1089,"transactions":9,"vwap":2064},"2025-07-16",41.937,41.78,{"date":2075,"open":1926,"high":1926,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-15",41.9,-0.084,-0.2,9500,{"date":2081,"open":2082,"high":2064,"low":2083,"close":2084,"change":862,"percent_change":439,"volume":1207,"transactions":9,"vwap":2084},"2025-07-14",41.99,41.887,41.984,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":518,"percent_change":1407,"volume":2090,"transactions":9,"vwap":2089},"2025-07-11",41.84,42.014999,41.93,20600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2064,"change":227,"percent_change":591,"volume":736,"transactions":9,"vwap":2064},"2025-07-10",41.96,42.11,41.925,{"date":2097,"open":2089,"high":2098,"low":2099,"close":2082,"change":582,"percent_change":391,"volume":2100,"transactions":9,"vwap":2082},"2025-07-09",42.0099983,41.87,29300,{"date":2102,"open":2087,"high":2099,"low":2103,"close":2104,"change":402,"percent_change":183,"volume":2105,"transactions":9,"vwap":2104},"2025-07-08",41.79,41.81,13300,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1611,"volume":2112,"transactions":9,"vwap":2110},"2025-07-07",42.099998,41.691,41.8,-0.203,26700,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1282,"percent_change":17,"volume":2118,"transactions":9,"vwap":2117},"2025-07-03",41.95,42.07,42.0029984,16600,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":1082,"percent_change":1535,"volume":2124,"transactions":9,"vwap":2123},"2025-07-02",41.7,41.85,41.83,30800,{"date":2126,"open":2127,"high":2110,"low":2127,"close":2128,"change":915,"percent_change":915,"volume":2129,"transactions":9,"vwap":2128},"2025-07-01",41.62,41.75,207800,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2128,"change":996,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2128},"2025-06-30",42.24,41.57,0.56,173600,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-06-27",41.44,41.6,41.516,0.226,0.55,167800,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":153,"volume":1994,"transactions":9,"vwap":2148},"2025-06-26",41.15,41.328,41.29,0.303,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":633,"volume":2156,"transactions":9,"vwap":2154},"2025-06-25",41.060001,40.95,40.987,-0.031,14200,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":111,"volume":969,"transactions":9,"vwap":2161},"2025-06-24",40.88,41.07,41.018002,0.459,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":871,"transactions":9,"vwap":2168},"2025-06-23",40.26,40.56,40.049999,40.559,0.431,1.07,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1406,"percent_change":1243,"volume":1207,"transactions":9,"vwap":2175},"2025-06-20",40.42,40.080002,40.128,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1617,"percent_change":717,"volume":2182,"transactions":9,"vwap":2181},"2025-06-18",40.38,40.43,40.19,40.224,7700,{"date":2184,"open":2173,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":1238,"transactions":9,"vwap":2187},"2025-06-17",40.47,40.225,40.242,-0.258,-0.64,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":146,"percent_change":2195,"volume":1381,"transactions":9,"vwap":2194},"2025-06-16",40.63,40.655,40.5,0.87,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":1035,"transactions":9,"vwap":2199},"2025-06-13",40.402,40.15,-0.474,-1.17,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":688,"volume":1342,"transactions":9,"vwap":2206},"2025-06-12",40.45,40.64,40.624,0.124,{"date":2209,"open":2210,"high":2205,"low":2211,"close":2194,"change":2212,"percent_change":898,"volume":1603,"transactions":9,"vwap":2194},"2025-06-11",40.62,40.44,-0.091,{"date":2214,"open":2211,"high":2215,"low":2179,"close":2216,"change":2217,"percent_change":391,"volume":1886,"transactions":9,"vwap":2216},"2025-06-10",40.61,40.591,0.174,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1082,"volume":2225,"transactions":9,"vwap":2223},"2025-06-09",40.4,40.48,40.31,40.417,0.032,7300,{"date":2227,"open":2228,"high":2194,"low":2228,"close":2229,"change":2230,"percent_change":2170,"volume":2231,"transactions":9,"vwap":2229},"2025-06-06",40.34,40.385,0.426,8600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":340,"percent_change":2237,"volume":1283,"transactions":9,"vwap":2236},"2025-06-05",40.13,40.25,39.959,-0.57,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":1831,"percent_change":466,"volume":779,"transactions":9,"vwap":2241},"2025-06-04",40.3,40.189,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":116,"percent_change":307,"volume":760,"transactions":9,"vwap":2246},"2025-06-03",40,40.24,40.201,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":1415,"percent_change":784,"volume":1283,"transactions":9,"vwap":2251},"2025-06-02",39.66,39.96,39.951,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":590,"percent_change":1415,"volume":168,"transactions":9,"vwap":2255},"2025-05-30",39.68,39.861,39.58,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":623,"volume":1603,"transactions":9,"vwap":2261},"2025-05-29",39.98,39.78,39.826,0.117,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1780,"transactions":9,"vwap":2266},"2025-05-28",39.93,39.709,-0.186,-0.47,{"date":2270,"open":2260,"high":2271,"low":2260,"close":2272,"change":2273,"percent_change":2274,"volume":1603,"transactions":9,"vwap":2272},"2025-05-27",39.91,39.895,0.665,1.7,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":2189,"volume":1603,"transactions":9,"vwap":2279},"2025-05-23",39.2,39.389,39.23,-0.251,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1525,"percent_change":202,"volume":1244,"transactions":9,"vwap":2286},"2025-05-22",39.5,39.63,39.45,39.481,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":1022,"transactions":9,"vwap":2292},"2025-05-21",39.8,39.975,39.41,39.51,-0.513,-1.28,{"date":2296,"open":2174,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":288,"volume":836,"transactions":9,"vwap":2299},"2025-05-20",40.09,39.901,40.022999,-0.138,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":863,"volume":1207,"transactions":9,"vwap":2304},"2025-05-19",40.02,40.161,0.045,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":1172,"volume":1097,"transactions":9,"vwap":2309},"2025-05-16",39.89,40.116,39.88,0.306,{"date":2313,"open":2256,"high":2308,"low":2256,"close":2314,"change":2315,"percent_change":1055,"volume":1618,"transactions":9,"vwap":2314},"2025-05-15",39.81,0.095,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":889,"percent_change":101,"volume":1685,"transactions":9,"vwap":2321},"2025-05-14",39.65,39.73,39.62,39.715,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":985,"transactions":9,"vwap":2326},"2025-05-13",39.44,39.76,39.69,0.285,0.72,{"date":2330,"open":2283,"high":2283,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":791,"transactions":9,"vwap":2332},"2025-05-12",39.21,39.405,0.928,2.41,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1682,"percent_change":723,"volume":779,"transactions":9,"vwap":2340},"2025-05-09",38.57,38.61,38.41,38.477,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":1056,"volume":1035,"transactions":9,"vwap":2345},"2025-05-08",38.48,38.735,38.53,0.204,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":591,"percent_change":582,"volume":830,"transactions":9,"vwap":2352},"2025-05-07",38.3,38.353,38.26,38.326,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-06",38.19,38.35,38.256,-0.189,-0.49,7600,{"date":2362,"open":2339,"high":2363,"low":2339,"close":2364,"change":2358,"percent_change":2359,"volume":1097,"transactions":9,"vwap":2364},"2025-05-05",38.58,38.445,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-05-02",38.55,38.71,38.47,38.634,0.393,1.03,6000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":694,"percent_change":2379,"volume":830,"transactions":9,"vwap":2378},"2025-05-01",38.34,38.5,38.241,0.45,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":740,"percent_change":694,"volume":779,"transactions":9,"vwap":2383},"2025-04-30",37.755,38.070999,37.73,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":508,"volume":985,"transactions":9,"vwap":2390},"2025-04-29",37.88,38.040001,37.825,38.0050011,0.128,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1768,"percent_change":687,"volume":871,"transactions":9,"vwap":2397},"2025-04-28",37.81,37.885,37.68,37.877,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":2379,"volume":1198,"transactions":9,"vwap":2401},"2025-04-25",37.66,37.821,37.5,0.169,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":2410,"volume":168,"transactions":9,"vwap":2407},"2025-04-24",37.34,37.652,37.33,0.462,1.24,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":1049,"transactions":9,"vwap":2415},"2025-04-23",37.525,37.6,37.19,0.432,1.18,{"date":174,"open":2419,"high":2420,"low":170,"close":2421,"change":2422,"percent_change":2423,"volume":1319,"transactions":9,"vwap":2421},36.5,36.83,36.758,0.258,0.71]