[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULW":3,"homepage-market-summary":25,"stock-historical-JULW":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULW","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 Jul ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},41.64,41.68,41.6,41.5246,0.1154,0.28,12153.1453,41.69,38.131,27675.026101296,98.6,1572,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},33.31,36362,13272156.525324,24.24,"2025-04-22",[177,180,189,198,207,217,225,233,241,251,260,268,278,288,297,306,316,327,334,343,351,359,366,376,386,395,404,411,422,429,439,446,454,463,471,480,487,495,504,512,518,523,532,541,551,560,569,580,589,597,606,616,625,635,643,652,659,668,677,685,693,700,709,716,722,728,732,736,740,745,749,755,758,763,766,772,776,780,786,790,797,802,806,813,817,820,824,829,832,836,841,844,848,853,859,866,870,872,878,884,891,897,901,906,912,920,929,936,943,949,954,958,963,970,978,983,990,997,1004,1010,1018,1024,1031,1039,1047,1053,1060,1066,1075,1084,1092,1100,1106,1111,1118,1124,1132,1138,1145,1153,1161,1168,1173,1179,1183,1188,1193,1202,1209,1214,1221,1225,1230,1234,1238,1244,1250,1255,1261,1265,1267,1273,1277,1280,1283,1288,1291,1297,1303,1305,1308,1311,1315,1321,1324,1328,1331,1337,1341,1345,1350,1354,1357,1361,1365,1368,1371,1374,1377,1380,1384,1387,1391,1393,1397,1401,1404,1409,1412,1419,1422,1427,1433,1438,1442,1447,1449,1452,1455,1460,1465,1469,1475,1481,1486,1492,1500,1508,1513,1519,1526,1531,1538,1544,1549,1555,1560,1566,1572,1577,1583,1588,1592,1597,1602,1605,1611,1614,1616,1621,1627,1631,1636,1641,1647,1653,1657,1659,1663,1667,1670,1674,1678,1683,1687,1691,1695,1699,1703,1708,1711,1714,1720,1725,1731,1733,1737,1741,1748,1753,1760,1765,1771,1776,1783,1790,1796,1801,1807,1813,1821,1828,1834,1839,1844,1849,1854,1856,1861,1867,1871,1878,1885,1893,1898,1906,1912,1918,1924,1930,1937,1943,1950,1956,1964,1970,1975,1980,1987,1993,1999,2006,2009,2014,2022,2027,2031,2037,2043,2050,2056,2062,2069,2075,2081,2089,2097,2106,2114,2119,2124,2130,2135,2143,2149,2154,2163,2167,2173,2177,2183,2189,2198,2203,2209,2213,2219,2223,2230,2233,2239,2246,2252,2259,2264,2272,2277,2285,2292,2296,2300,2306,2310,2316,2324],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},86,41.6309,{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",41.471,41.4,0.0185,0.04,4741.9403,58,41.4319,{"date":190,"open":191,"high":15,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",41.59,41.5061,-0.0189,-0.05,3794.8063,49,41.5879,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":-6,"volume":204,"transactions":205,"vwap":206},"2026-09-29",41.58,41.51,41.525,-0.0013,5426.8063,51,41.5287,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",41.615,41.49,41.5263,-0.1337,-0.32,12825.8063,110,41.5354,{"date":218,"open":219,"high":14,"low":201,"close":220,"change":221,"percent_change":18,"volume":222,"transactions":223,"vwap":224},"2026-09-25",41.53,41.66,0.1144,18161.8063,103,41.6062,{"date":226,"open":200,"high":200,"low":227,"close":228,"change":229,"percent_change":-6,"volume":230,"transactions":231,"vwap":232},"2026-09-24",41.47,41.5456,-0.0008,2467.7123,47,41.5035,{"date":234,"open":20,"high":20,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",41.5464,-0.1217,-0.29,5735.9973,59,41.5797,{"date":242,"open":243,"high":20,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",41.67,41.63,41.6681,0.0086,0.02,2122.3407,44,41.6564,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",41.565,41.6595,0.2497,0.6,2916.8944,31,41.5709,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":107,"volume":265,"transactions":266,"vwap":267},"2026-09-18",41.345,41.4098,-0.0049,6282.8944,28,41.396,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",41.43,41.36,41.4147,0.2317,0.56,811.2278,33,41.3913,{"date":279,"open":280,"high":271,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",41.3155,41.145,41.183,-0.0836,-0.2,7080.8944,71,41.303,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",41.3616,41.2666,-0.1013,-0.24,2331.8944,38,41.2967,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",41.39,41.3679,-0.0706,-0.17,1360.8944,45,41.3828,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":122,"volume":313,"transactions":314,"vwap":315},"2026-09-11",41.4648,41.465,41.42,41.4385,0.1635,3522.8944,37,41.4549,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",41.23,41.295,41.22,41.275,-0.1244,-0.3,10257.8944,34,41.2575,{"date":328,"open":183,"high":183,"low":271,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":304,"vwap":333},"2026-09-09",41.3994,-0.0781,-0.19,3462.8944,41.3809,{"date":335,"open":336,"high":336,"low":227,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",41.515,41.4775,-0.1075,-0.26,3912.8944,42,41.5011,{"date":344,"open":345,"high":244,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":196,"vwap":350},"2026-09-04",41.57,41.585,-0.0598,-0.14,6361.8944,41.602,{"date":352,"open":353,"high":14,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":231,"vwap":358},"2026-09-03",41.5,41.6448,0.1899,0.46,3629.9594,41.5989,{"date":360,"open":271,"high":361,"low":271,"close":315,"change":362,"percent_change":137,"volume":363,"transactions":364,"vwap":365},"2026-09-02",41.48,0.1339,47052.4699,144,41.4494,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",41.3101,41.376,41.321,-0.1537,-0.37,8928.4457,72,41.3544,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",41.4477,41.4747,41.4001,-0.0103,-0.02,4661.4699,53,41.4284,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":196,"vwap":394},"2026-08-28",41.535,41.45,41.485,-0.045,-0.11,2968.4699,41.4803,{"date":396,"open":397,"high":398,"low":397,"close":219,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",41.44,41.55,0.1106,0.27,9671.9699,56,41.476,{"date":405,"open":406,"high":310,"low":406,"close":407,"change":408,"percent_change":185,"volume":409,"transactions":314,"vwap":410},"2026-08-26",41.34,41.4194,0.015,6377.941,41.3884,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",41.38,41.41,41.35,41.4044,0.0144,0.03,6612.52,36,41.3911,{"date":423,"open":424,"high":414,"low":424,"close":299,"change":247,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",41.3301,0.05,14773.6501,61,41.3761,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",41.385,41.427,41.37,0.09,0.22,9670.3302,62,41.4104,{"date":440,"open":310,"high":310,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":205,"vwap":445},"2026-08-20",41.28,-0.165,-0.4,9111.8099,41.3758,{"date":447,"open":389,"high":353,"low":310,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",41.445,0.045,0.11,4813.8099,39,41.4746,{"date":455,"open":456,"high":183,"low":457,"close":183,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",41.3875,41.3818,-0.095,-0.23,701.8099,30,41.389,{"date":464,"open":465,"high":465,"low":210,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":205,"vwap":470},"2026-08-17",41.56,41.495,-0.0419,-0.1,7035.183,41.5254,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":382,"volume":477,"transactions":478,"vwap":479},"2026-08-14",41.61,41.5101,41.5369,-0.0087,8928.2894,73,41.5736,{"date":481,"open":191,"high":191,"low":201,"close":228,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",0.08,0.19,5277.3807,40,41.5431,{"date":488,"open":448,"high":210,"low":448,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",41.4656,0.065,0.16,7320.3807,41,41.4652,{"date":496,"open":497,"high":498,"low":299,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":402,"vwap":503},"2026-08-11",41.459,41.46,41.4006,-0.03,-0.07,13997.9347,41.4471,{"date":505,"open":361,"high":361,"low":506,"close":507,"change":508,"percent_change":501,"volume":509,"transactions":510,"vwap":511},"2026-08-10",41.421,41.4306,-0.0307,1270.405224,26,41.4621,{"date":513,"open":397,"high":514,"low":310,"close":514,"change":515,"percent_change":435,"volume":516,"transactions":295,"vwap":517},"2026-08-07",41.4613,0.0913,2669.3807,41.4305,{"date":519,"open":262,"high":413,"low":406,"close":433,"change":520,"percent_change":468,"volume":521,"transactions":304,"vwap":522},"2026-08-06",-0.04,3373.0967,41.3587,{"date":524,"open":361,"high":525,"low":526,"close":414,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",41.52,41.405,0.0002,0,5263.3807,57,41.4355,{"date":533,"open":441,"high":534,"low":535,"close":263,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",41.425,41.2799,0.2548,0.62,13550.6162,64,41.368,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",40.9801,41.17,41.155,0.235,0.57,13977.3807,112,41.1298,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":137,"volume":557,"transactions":558,"vwap":559},"2026-07-31",40.69,40.95,40.92,0.13,23071.3807,101,40.881,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":478,"vwap":568},"2026-07-30",40.7199,40.79,40.63,0.3179,0.79,6929.3807,40.7157,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",40.685,40.795,40.453,40.4721,-0.296,-0.73,71961.3807,160,40.634,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":539,"vwap":588},"2026-07-28",40.6131,40.78,40.7681,0.0929,0.23,7921.7412,40.7384,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":102,"volume":595,"transactions":549,"vwap":596},"2026-07-27",40.83,40.615,40.6752,0.0247,15803.3807,40.6529,{"date":598,"open":599,"high":600,"low":564,"close":601,"change":602,"percent_change":482,"volume":603,"transactions":604,"vwap":605},"2026-07-24",40.6375,40.77,40.6505,0.0305,14292.3807,81,40.6864,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",40.71,40.56,40.62,-0.2357,-0.58,27238.8807,186,40.6302,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":501,"volume":622,"transactions":623,"vwap":624},"2026-07-22",40.82,40.9099,40.8557,-0.0293,36092.9217,155,40.8678,{"date":626,"open":627,"high":628,"low":138,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",40.8389,40.9,40.885,0.1505,0.37,13403.3807,84,40.8868,{"date":636,"open":618,"high":637,"low":638,"close":638,"change":639,"percent_change":520,"volume":640,"transactions":641,"vwap":642},"2026-07-20",40.87,40.7345,-0.0155,26108.2107,127,40.8217,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":302,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-17",40.7,40.84,40.75,-0.42,76816.2307,458,40.7671,{"date":653,"open":654,"high":654,"low":637,"close":555,"change":655,"percent_change":284,"volume":656,"transactions":657,"vwap":658},"2026-07-16",41.04,-0.08,31036.1967,118,40.9454,{"date":660,"open":661,"high":662,"low":663,"close":493,"change":482,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-15",41.01,41.035,40.905,0.2,71978.3807,168,40.9822,{"date":669,"open":670,"high":671,"low":672,"close":555,"change":673,"percent_change":117,"volume":674,"transactions":675,"vwap":676},"2026-07-14",40.91,40.94,40.86,0.1037,189412.6807,202,40.9019,{"date":678,"open":493,"high":493,"low":138,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-13",40.8163,-0.1437,-0.35,62318.3807,218,40.878,{"date":686,"open":628,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",40.98,40.875,40.96,0.07,0.17,60300,{"date":694,"open":618,"high":695,"low":696,"close":697,"change":698,"percent_change":631,"volume":699,"transactions":9,"vwap":697},"2026-07-09",40.97,40.781,40.89,0.15,99100,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",40.72,40.8,40.61,40.74,-0.035,-0.09,41800,{"date":710,"open":711,"high":711,"low":705,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",40.855,40.775,-0.075,-0.18,26000,{"date":717,"open":591,"high":670,"low":703,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",40.85,0.12,0.29,89900,{"date":723,"open":703,"high":724,"low":725,"close":726,"change":382,"percent_change":194,"volume":727,"transactions":9,"vwap":726},"2026-07-02",40.88,40.6,40.73,210600,{"date":729,"open":726,"high":646,"low":730,"close":647,"change":501,"percent_change":302,"volume":731,"transactions":9,"vwap":647},"2026-07-01",40.67,238800,{"date":733,"open":563,"high":618,"low":734,"close":618,"change":449,"percent_change":450,"volume":735,"transactions":9,"vwap":618},"2026-06-30",40.76,110800,{"date":737,"open":600,"high":703,"low":734,"close":712,"change":738,"percent_change":247,"volume":739,"transactions":9,"vwap":712},"2026-06-29",0.01,54100,{"date":741,"open":600,"high":563,"low":647,"close":742,"change":743,"percent_change":520,"volume":744,"transactions":9,"vwap":742},"2026-06-26",40.765,-0.015,9000,{"date":746,"open":583,"high":583,"low":647,"close":583,"change":747,"percent_change":434,"volume":748,"transactions":9,"vwap":583},"2026-06-25",0.035,7400,{"date":750,"open":751,"high":600,"low":726,"close":752,"change":753,"percent_change":107,"volume":754,"transactions":9,"vwap":752},"2026-06-24",40.755,40.745,-0.005,15700,{"date":756,"open":702,"high":734,"low":608,"close":647,"change":408,"percent_change":185,"volume":757,"transactions":9,"vwap":647},"2026-06-23",18400,{"date":759,"open":760,"high":647,"low":702,"close":761,"change":408,"percent_change":185,"volume":762,"transactions":9,"vwap":761},"2026-06-22",40.721,40.735,17000,{"date":764,"open":647,"high":647,"low":608,"close":702,"change":747,"percent_change":434,"volume":765,"transactions":9,"vwap":702},"2026-06-18",3700,{"date":767,"open":768,"high":769,"low":770,"close":571,"change":382,"percent_change":194,"volume":771,"transactions":9,"vwap":571},"2026-06-17",40.705,40.725,40.68,4300,{"date":773,"open":702,"high":726,"low":553,"close":768,"change":774,"percent_change":738,"volume":775,"transactions":9,"vwap":768},"2026-06-16",0.005,2900,{"date":777,"open":702,"high":702,"low":770,"close":645,"change":185,"percent_change":778,"volume":779,"transactions":9,"vwap":645},"2026-06-15",0.1,2700,{"date":781,"open":782,"high":770,"low":783,"close":784,"change":449,"percent_change":450,"volume":785,"transactions":9,"vwap":784},"2026-06-12",40.655,40.64,40.66,8600,{"date":787,"open":609,"high":592,"low":788,"close":592,"change":102,"percent_change":698,"volume":789,"transactions":9,"vwap":592},"2026-06-11",40.55,17400,{"date":791,"open":792,"high":793,"low":788,"close":794,"change":795,"percent_change":392,"volume":796,"transactions":9,"vwap":794},"2026-06-10",40.58,40.605,40.555,-0.044,5100,{"date":798,"open":564,"high":564,"low":609,"close":799,"change":800,"percent_change":520,"volume":801,"transactions":9,"vwap":799},"2026-06-09",40.599,-0.016,16500,{"date":803,"open":592,"high":804,"low":725,"close":592,"change":185,"percent_change":778,"volume":805,"transactions":9,"vwap":592},"2026-06-08",40.625,2100,{"date":807,"open":610,"high":783,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-05",40.556,40.575,-0.065,-0.16,15500,{"date":814,"open":815,"high":816,"low":610,"close":783,"change":247,"percent_change":425,"volume":771,"transactions":9,"vwap":783},"2026-06-04",40.635,40.65,{"date":818,"open":804,"high":783,"low":704,"close":610,"change":743,"percent_change":520,"volume":819,"transactions":9,"vwap":610},"2026-06-03",9100,{"date":821,"open":610,"high":816,"low":610,"close":815,"change":822,"percent_change":247,"volume":823,"transactions":9,"vwap":815},"2026-06-02",0.008,6700,{"date":825,"open":804,"high":816,"low":725,"close":826,"change":827,"percent_change":185,"volume":828,"transactions":9,"vwap":826},"2026-06-01",40.627,0.017,5900,{"date":830,"open":564,"high":564,"low":704,"close":704,"change":247,"percent_change":425,"volume":831,"transactions":9,"vwap":704},"2026-05-29",16100,{"date":833,"open":792,"high":725,"low":792,"close":834,"change":247,"percent_change":425,"volume":835,"transactions":9,"vwap":834},"2026-05-28",40.59,8900,{"date":837,"open":838,"high":725,"low":838,"close":839,"change":738,"percent_change":247,"volume":840,"transactions":9,"vwap":839},"2026-05-27",40.561,40.57,62700,{"date":842,"open":839,"high":839,"low":788,"close":609,"change":738,"percent_change":247,"volume":843,"transactions":9,"vwap":609},"2026-05-26",12600,{"date":845,"open":788,"high":839,"low":846,"close":788,"change":425,"percent_change":719,"volume":847,"transactions":9,"vwap":788},"2026-05-22",40.54,13200,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":738,"percent_change":247,"volume":852,"transactions":9,"vwap":851},"2026-05-21",40.48,40.5,3000,{"date":854,"open":855,"high":851,"low":856,"close":857,"change":425,"percent_change":719,"volume":858,"transactions":9,"vwap":857},"2026-05-20",40.45,40.442,40.49,6900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":528,"percent_change":528,"volume":865,"transactions":9,"vwap":864},"2026-05-19",40.445,40.46,40.43,40.44,4900,{"date":867,"open":855,"high":855,"low":868,"close":864,"change":382,"percent_change":194,"volume":869,"transactions":9,"vwap":864},"2026-05-18",40.421,19000,{"date":871,"open":864,"high":862,"low":868,"close":862,"change":107,"percent_change":382,"volume":819,"transactions":9,"vwap":862},"2026-05-15",{"date":873,"open":874,"high":875,"low":863,"close":875,"change":876,"percent_change":778,"volume":877,"transactions":9,"vwap":875},"2026-05-14",40.469,40.47,0.039,18300,{"date":879,"open":880,"high":864,"low":881,"close":882,"change":418,"percent_change":690,"volume":883,"transactions":9,"vwap":882},"2026-05-13",40.41,40.32,40.431,127800,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":418,"volume":890,"transactions":9,"vwap":887},"2026-05-12",40.37,40.401,40.35,0.011,3400,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":107,"percent_change":382,"volume":896,"transactions":9,"vwap":895},"2026-05-11",40.38,40.42,40.39,9200,{"date":898,"open":880,"high":880,"low":886,"close":899,"change":449,"percent_change":450,"volume":900,"transactions":9,"vwap":899},"2026-05-08",40.4,14700,{"date":902,"open":903,"high":895,"low":904,"close":905,"change":528,"percent_change":528,"volume":812,"transactions":9,"vwap":905},"2026-05-07",40.365,40.33,40.355,{"date":907,"open":908,"high":905,"low":909,"close":905,"change":910,"percent_change":911,"volume":765,"transactions":9,"vwap":905},"2026-05-06",40.34,40.331,0.073,0.18,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":911,"volume":919,"transactions":9,"vwap":917},"2026-05-05",40.275,40.31,40.26,40.282,0.071,29300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-04",40.23,40.255,40.17,40.211,-0.059,-0.15,2062800,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":719,"volume":935,"transactions":9,"vwap":933},"2026-05-01",40.29,40.24,40.27,0.049,12900,{"date":937,"open":938,"high":932,"low":939,"close":940,"change":941,"percent_change":942,"volume":896,"transactions":9,"vwap":940},"2026-04-30",40.155,40.14,40.221,0.121,0.3,{"date":944,"open":945,"high":939,"low":946,"close":947,"change":107,"percent_change":382,"volume":948,"transactions":9,"vwap":947},"2026-04-29",40.13,40.080002,40.099998,4500,{"date":950,"open":951,"high":939,"low":952,"close":951,"change":520,"percent_change":468,"volume":953,"transactions":9,"vwap":951},"2026-04-28",40.11,40.087002,12700,{"date":955,"open":939,"high":956,"low":947,"close":956,"change":185,"percent_change":778,"volume":957,"transactions":9,"vwap":956},"2026-04-27",40.15,3600,{"date":959,"open":960,"high":945,"low":960,"close":951,"change":961,"percent_change":664,"volume":962,"transactions":9,"vwap":951},"2026-04-24",40.083,0.082,5200,{"date":964,"open":965,"high":960,"low":966,"close":967,"change":968,"percent_change":468,"volume":969,"transactions":9,"vwap":967},"2026-04-23",40.060001,39.98,40.028,-0.039,14000,{"date":971,"open":972,"high":946,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-22",40.07,40.029999,40.067001,0.097,0.24,12300,{"date":979,"open":965,"high":965,"low":980,"close":981,"change":520,"percent_change":468,"volume":982,"transactions":9,"vwap":981},"2026-04-21",39.96,39.97,3900,{"date":984,"open":985,"high":965,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-20",40.040001,40.0099983,-0.051,-0.13,4100,{"date":991,"open":992,"high":993,"low":985,"close":994,"change":995,"percent_change":18,"volume":996,"transactions":9,"vwap":994},"2026-04-17",40.074001,40.09,40.061001,0.111,10600,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":690,"volume":1003,"transactions":9,"vwap":1000},"2026-04-16",39.92,39.95,39.89,0.029,14500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":690,"percent_change":911,"volume":1009,"transactions":9,"vwap":1007},"2026-04-15",39.893,39.921,39.861,10000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-14",39.76,39.87,39.851,0.131,0.33,9900,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":137,"volume":1023,"transactions":9,"vwap":1021},"2026-04-13",39.55,39.72,0.125,11500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":800,"percent_change":520,"volume":1030,"transactions":9,"vwap":1029},"2026-04-10",39.64,39.66,39.57,39.595,19200,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-09",39.48,39.62,39.611,0.101,0.26,40100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":896,"transactions":9,"vwap":1044},"2026-04-08",39.512,39.52,39.44,39.51,0.436,1.12,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":738,"volume":1052,"transactions":9,"vwap":1050},"2026-04-07",38.914,39.074001,0.004,17600,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":691,"volume":1059,"transactions":9,"vwap":1057},"2026-04-06",39.0099983,39.076,39.07,0.068,14900,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":556,"volume":1065,"transactions":9,"vwap":1063},"2026-04-02",38.76,39.0019989,0.052,293800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-01",38.96,39.040001,38.935,38.95,0.138,0.36,14100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-31",38.605,38.84,38.51,38.812,0.492,1.28,10800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":811,"volume":1091,"transactions":9,"vwap":1089},"2026-03-30",38.44,38.46,38.255,38.32,-0.06,10200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1023,"transactions":9,"vwap":1097},"2026-03-27",38.53,38.54,38.37,38.38,-0.31,-0.8,{"date":1101,"open":1078,"high":1102,"low":1103,"close":1103,"change":339,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-26",38.86,38.69,-0.67,11000,{"date":1107,"open":1108,"high":452,"low":1109,"close":1071,"change":778,"percent_change":1037,"volume":1110,"transactions":9,"vwap":1071},"2026-03-25",38.958,38.92,4400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1113,"change":655,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-03-24",38.85,38.94,38.815,-0.21,20300,{"date":1119,"open":1071,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":132,"volume":1003,"transactions":9,"vwap":1122},"2026-03-23",39.080002,38.88,38.93,0.255,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-20",38.91,38.66,38.675,-0.275,-0.71,10900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1071,"change":520,"percent_change":468,"volume":1137,"transactions":9,"vwap":1071},"2026-03-19",38.89,39.029999,38.83,15000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":284,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-18",39.11,39.115,38.99,-0.51,7600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":664,"volume":1152,"transactions":9,"vwap":1150},"2026-03-17",39.22,39.24,39.17,39.19,0.079,6800,{"date":1154,"open":1155,"high":1156,"low":1057,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-16",39.13,39.14,39.111,0.196,0.5,7500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":237,"volume":1160,"transactions":9,"vwap":1166},"2026-03-13",39.075001,39.12,38.9,38.915,-0.115,{"date":1169,"open":1170,"high":1140,"low":452,"close":1135,"change":331,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1135},"2026-03-12",39.084999,-0.48,6300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1147,"change":247,"percent_change":425,"volume":1178,"transactions":9,"vwap":1147},"2026-03-11",39.25,39.268,39.16,7300,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1181,"change":1090,"percent_change":927,"volume":1144,"transactions":9,"vwap":1181},"2026-03-10",39.2,39.33,{"date":1184,"open":1185,"high":1186,"low":1122,"close":1186,"change":911,"percent_change":356,"volume":1187,"transactions":9,"vwap":1186},"2026-03-09",38.97,39.26,35100,{"date":1189,"open":1057,"high":1150,"low":1190,"close":1120,"change":459,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1120},"2026-03-06",39.060001,-0.59,20100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-05",39.36,39.39,39.181,39.31,-0.105,-0.27,18900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1022,"percent_change":137,"volume":1208,"transactions":9,"vwap":1207},"2026-03-04",39.29,39.47,39.27,39.415,15100,{"date":1210,"open":1211,"high":1198,"low":1212,"close":1204,"change":1199,"percent_change":1200,"volume":1213,"transactions":9,"vwap":1204},"2026-03-03",39.15,39.049999,22000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":391,"percent_change":392,"volume":1220,"transactions":9,"vwap":1219},"2026-03-02",39.311,39.42,39.3,39.395,23000,{"date":1222,"open":1223,"high":1043,"low":1216,"close":1043,"change":194,"percent_change":988,"volume":1224,"transactions":9,"vwap":1043},"2026-02-27",39.32,32100,{"date":1226,"open":1227,"high":1228,"low":1195,"close":1228,"change":738,"percent_change":418,"volume":1229,"transactions":9,"vwap":1228},"2026-02-26",39.37,39.49,9800,{"date":1231,"open":1232,"high":1033,"low":1217,"close":1033,"change":556,"percent_change":1016,"volume":1233,"transactions":9,"vwap":1033},"2026-02-25",39.45,11300,{"date":1235,"open":1175,"high":1196,"low":1175,"close":1236,"change":778,"percent_change":117,"volume":1237,"transactions":9,"vwap":1236},"2026-02-24",39.35,15300,{"date":1239,"open":1216,"high":1240,"low":1241,"close":1175,"change":927,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1175},"2026-02-23",39.34,39.23,-0.38,13700,{"date":1245,"open":1236,"high":1246,"low":1198,"close":1247,"change":1248,"percent_change":720,"volume":1249,"transactions":9,"vwap":1247},"2026-02-20",39.428,39.4,0.114,22300,{"date":1251,"open":1252,"high":1252,"low":1186,"close":1253,"change":391,"percent_change":392,"volume":1254,"transactions":9,"vwap":1253},"2026-02-19",39.326,39.286,23400,{"date":1256,"open":1198,"high":1257,"low":1204,"close":1258,"change":1259,"percent_change":1260,"volume":1105,"transactions":9,"vwap":1258},"2026-02-18",39.366,39.331,0.081,0.21,{"date":1262,"open":1263,"high":1198,"low":1164,"close":1175,"change":185,"percent_change":778,"volume":1264,"transactions":9,"vwap":1175},"2026-02-17",39.21,18600,{"date":1266,"open":1147,"high":1195,"low":1263,"close":1263,"change":500,"percent_change":655,"volume":1030,"transactions":9,"vwap":1263},"2026-02-13",{"date":1268,"open":1269,"high":1232,"low":1270,"close":1148,"change":348,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1148},"2026-02-12",39.41,39.191,-0.36,22700,{"date":1274,"open":1228,"high":1228,"low":1275,"close":1276,"change":107,"percent_change":500,"volume":1187,"transactions":9,"vwap":1276},"2026-02-11",39.375,39.38,{"date":1278,"open":1217,"high":1205,"low":1196,"close":1196,"change":107,"percent_change":500,"volume":1279,"transactions":9,"vwap":1196},"2026-02-10",15200,{"date":1281,"open":1247,"high":1205,"low":1240,"close":1247,"change":747,"percent_change":434,"volume":1282,"transactions":9,"vwap":1247},"2026-02-09",23200,{"date":1284,"open":1186,"high":1247,"low":1175,"close":1285,"change":1286,"percent_change":33,"volume":1287,"transactions":9,"vwap":1285},"2026-02-06",39.365,0.285,6600,{"date":1289,"open":1211,"high":1241,"low":1120,"close":1120,"change":927,"percent_change":1242,"volume":1290,"transactions":9,"vwap":1120},"2026-02-05",24700,{"date":1292,"open":1293,"high":1240,"low":1294,"close":1241,"change":1295,"percent_change":1116,"volume":1296,"transactions":9,"vwap":1241},"2026-02-04",39.328,39.216,-0.082,8300,{"date":1298,"open":1269,"high":1269,"low":1299,"close":1300,"change":1301,"percent_change":284,"volume":1302,"transactions":9,"vwap":1300},"2026-02-03",39.235,39.312,-0.078,24100,{"date":1304,"open":1182,"high":1232,"low":1182,"close":1196,"change":102,"percent_change":698,"volume":1052,"transactions":9,"vwap":1196},"2026-02-02",{"date":1306,"open":1269,"high":1269,"low":1218,"close":1182,"change":501,"percent_change":714,"volume":1307,"transactions":9,"vwap":1182},"2026-01-30",9600,{"date":1309,"open":1247,"high":1247,"low":1310,"close":1247,"change":774,"percent_change":738,"volume":835,"transactions":9,"vwap":1247},"2026-01-29",39.243,{"date":1312,"open":1269,"high":1313,"low":1227,"close":1219,"change":1314,"percent_change":500,"volume":1229,"transactions":9,"vwap":1219},"2026-01-28",39.43,-0.013,{"date":1316,"open":1317,"high":1313,"low":1227,"close":1318,"change":1319,"percent_change":107,"volume":1320,"transactions":9,"vwap":1318},"2026-01-27",39.427,39.408,-0.002,7100,{"date":1322,"open":1223,"high":1269,"low":1223,"close":1269,"change":690,"percent_change":911,"volume":1323,"transactions":9,"vwap":1269},"2026-01-26",19600,{"date":1325,"open":1326,"high":1276,"low":1206,"close":1240,"change":247,"percent_change":425,"volume":1327,"transactions":9,"vwap":1240},"2026-01-23",39.28,12100,{"date":1329,"open":1223,"high":1240,"low":1206,"close":1223,"change":1330,"percent_change":435,"volume":785,"transactions":9,"vwap":1223},"2026-01-22",0.085,{"date":1332,"open":1150,"high":1198,"low":1333,"close":1299,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1299},"2026-01-21",39.135,0.165,0.42,9300,{"date":1338,"open":1339,"high":1147,"low":1212,"close":1057,"change":1200,"percent_change":1340,"volume":1131,"transactions":9,"vwap":1057},"2026-01-20",39.168,-0.69,{"date":1342,"open":1195,"high":1195,"low":1326,"close":1240,"change":1343,"percent_change":434,"volume":1344,"transactions":9,"vwap":1240},"2026-01-16",0.037,23700,{"date":1346,"open":1198,"high":1236,"low":1347,"close":1348,"change":1349,"percent_change":719,"volume":1017,"transactions":9,"vwap":1348},"2026-01-15",39.301,39.303,0.048,{"date":1351,"open":1241,"high":1326,"low":1177,"close":1352,"change":1353,"percent_change":348,"volume":835,"transactions":9,"vwap":1352},"2026-01-14",39.255,-0.055,{"date":1355,"open":1182,"high":1182,"low":1186,"close":1198,"change":107,"percent_change":500,"volume":1356,"transactions":9,"vwap":1198},"2026-01-13",5700,{"date":1358,"open":1175,"high":1359,"low":1175,"close":1223,"change":418,"percent_change":482,"volume":1360,"transactions":9,"vwap":1223},"2026-01-12",39.321,8500,{"date":1362,"open":1175,"high":1363,"low":1175,"close":1204,"change":247,"percent_change":425,"volume":1364,"transactions":9,"vwap":1204},"2026-01-09",39.305,13300,{"date":1366,"open":1150,"high":1206,"low":1150,"close":1206,"change":425,"percent_change":556,"volume":1367,"transactions":9,"vwap":1206},"2026-01-08",11700,{"date":1369,"open":1241,"high":1204,"low":1370,"close":1147,"change":743,"percent_change":520,"volume":748,"transactions":9,"vwap":1147},"2026-01-07",39.18,{"date":1372,"open":1370,"high":1186,"low":1149,"close":1299,"change":1373,"percent_change":102,"volume":1320,"transactions":9,"vwap":1299},"2026-01-06",0.025,{"date":1375,"open":1149,"high":1263,"low":1177,"close":1263,"change":778,"percent_change":1037,"volume":1376,"transactions":9,"vwap":1263},"2026-01-05",47100,{"date":1378,"open":1177,"high":1177,"low":1190,"close":1140,"change":107,"percent_change":500,"volume":1379,"transactions":9,"vwap":1140},"2026-01-02",7900,{"date":1381,"open":1155,"high":1149,"low":1382,"close":1164,"change":520,"percent_change":468,"volume":1383,"transactions":9,"vwap":1164},"2025-12-31",39.09,10400,{"date":1385,"open":1140,"high":1370,"low":1140,"close":1177,"change":738,"percent_change":418,"volume":1386,"transactions":9,"vwap":1177},"2025-12-30",24200,{"date":1388,"open":1389,"high":1149,"low":1164,"close":1211,"change":528,"percent_change":528,"volume":1390,"transactions":9,"vwap":1211},"2025-12-29",39.145,5400,{"date":1392,"open":1181,"high":1181,"low":1211,"close":1211,"change":185,"percent_change":778,"volume":775,"transactions":9,"vwap":1211},"2025-12-26",{"date":1394,"open":1141,"high":1149,"low":1057,"close":1140,"change":1395,"percent_change":194,"volume":1396,"transactions":9,"vwap":1140},"2025-12-24",-0.019,3100,{"date":1398,"open":1164,"high":1211,"low":1190,"close":1399,"change":1400,"percent_change":698,"volume":1379,"transactions":9,"vwap":1399},"2025-12-23",39.129,0.058,{"date":1402,"open":1069,"high":1382,"low":1069,"close":1403,"change":995,"percent_change":18,"volume":969,"transactions":9,"vwap":1403},"2025-12-22",39.070999,{"date":1405,"open":1406,"high":1142,"low":1134,"close":1068,"change":719,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1068},"2025-12-19",38.925,0.31,21800,{"date":1410,"open":1113,"high":1165,"low":1411,"close":1078,"change":425,"percent_change":556,"volume":785,"transactions":9,"vwap":1078},"2025-12-18",38.832,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1023,"transactions":9,"vwap":1416},"2025-12-17",38.82,38.74,38.79,-0.085,-0.22,{"date":1420,"open":1121,"high":1165,"low":1414,"close":1421,"change":753,"percent_change":107,"volume":1390,"transactions":9,"vwap":1421},"2025-12-16",38.875,{"date":1423,"open":1424,"high":1424,"low":1113,"close":1121,"change":1425,"percent_change":1090,"volume":1426,"transactions":9,"vwap":1121},"2025-12-15",38.938,-0.024,21500,{"date":1428,"open":1068,"high":1429,"low":1078,"close":1430,"change":1431,"percent_change":1432,"volume":1074,"transactions":9,"vwap":1430},"2025-12-12",38.972,38.904,-0.046,-0.12,{"date":1434,"open":1165,"high":1435,"low":1436,"close":1071,"change":107,"percent_change":500,"volume":1437,"transactions":9,"vwap":1071},"2025-12-11",38.98,38.898,17800,{"date":1439,"open":1078,"high":1185,"low":1440,"close":1068,"change":1248,"percent_change":720,"volume":1441,"transactions":9,"vwap":1068},"2025-12-10",38.81,8200,{"date":1443,"open":1134,"high":1134,"low":1444,"close":1444,"change":1445,"percent_change":501,"volume":1446,"transactions":9,"vwap":1444},"2025-12-09",38.846,-0.029,5500,{"date":1448,"open":1102,"high":1165,"low":1440,"close":1421,"change":706,"percent_change":707,"volume":1160,"transactions":9,"vwap":1421},"2025-12-08",{"date":1450,"open":1451,"high":452,"low":1102,"close":1126,"change":425,"percent_change":556,"volume":996,"transactions":9,"vwap":1126},"2025-12-05",38.928,{"date":1453,"open":1414,"high":1121,"low":1416,"close":1102,"change":528,"percent_change":528,"volume":1454,"transactions":9,"vwap":1102},"2025-12-04",16700,{"date":1456,"open":1115,"high":1457,"low":1458,"close":1102,"change":1459,"percent_change":691,"volume":785,"transactions":9,"vwap":1102},"2025-12-03",38.87,38.8,0.067,{"date":1461,"open":1462,"high":1136,"low":1462,"close":1463,"change":1464,"percent_change":690,"volume":748,"transactions":9,"vwap":1463},"2025-12-02",38.57,38.793,0.026,{"date":1466,"open":1440,"high":1440,"low":1415,"close":1467,"change":1468,"percent_change":1432,"volume":1320,"transactions":9,"vwap":1467},"2025-12-01",38.767,-0.047,{"date":1470,"open":1440,"high":1414,"low":1471,"close":1472,"change":1473,"percent_change":435,"volume":1474,"transactions":9,"vwap":1472},"2025-11-28",38.75,38.814,0.084,8400,{"date":1476,"open":1477,"high":1414,"low":1478,"close":1479,"change":450,"percent_change":18,"volume":1480,"transactions":9,"vwap":1479},"2025-11-26",38.72,38.67,38.73,81500,{"date":1482,"open":1079,"high":1478,"low":1483,"close":1484,"change":1485,"percent_change":117,"volume":1117,"transactions":9,"vwap":1484},"2025-11-25",38.48,38.62,0.096,{"date":1487,"open":1087,"high":1462,"low":1488,"close":1489,"change":1490,"percent_change":547,"volume":1491,"transactions":9,"vwap":1489},"2025-11-24",38.4,38.524,0.218,12800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":147,"volume":1499,"transactions":9,"vwap":1497},"2025-11-21",38.194,38.401,38.14,38.306,0.133,79600,{"date":1501,"open":1095,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-20",38.58,38.15,38.173,-0.188,-0.49,12000,{"date":1509,"open":1510,"high":1495,"low":1511,"close":1512,"change":827,"percent_change":185,"volume":1279,"transactions":9,"vwap":1512},"2025-11-19",38.28,38.26,38.361,{"date":1514,"open":1089,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":284,"volume":823,"transactions":9,"vwap":1517},"2025-11-18",38.375,38.22,38.344,-0.077,{"date":1520,"open":1483,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":896,"transactions":9,"vwap":1523},"2025-11-17",38.543,38.348,38.421,-0.109,-0.28,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1094,"change":418,"percent_change":482,"volume":1320,"transactions":9,"vwap":1094},"2025-11-14",38.43,38.6,38.42,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1171,"volume":935,"transactions":9,"vwap":1536},"2025-11-13",38.59,38.63,38.47,38.5,-0.185,{"date":1539,"open":1540,"high":1479,"low":1534,"close":1541,"change":1542,"percent_change":418,"volume":1543,"transactions":9,"vwap":1541},"2025-11-12",38.692,38.685,0.013,26400,{"date":1545,"open":1484,"high":1546,"low":1484,"close":1547,"change":1314,"percent_change":500,"volume":1548,"transactions":9,"vwap":1547},"2025-11-11",38.679,38.672,23500,{"date":1550,"open":1478,"high":1551,"low":1502,"close":1541,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1541},"2025-11-10",38.71,0.205,0.53,16400,{"date":1556,"open":1557,"high":1079,"low":1558,"close":1483,"change":1559,"percent_change":102,"volume":957,"transactions":9,"vwap":1483},"2025-11-07",38.36,38.35,0.023,{"date":1561,"open":1536,"high":1502,"low":1562,"close":1563,"change":1564,"percent_change":681,"volume":1565,"transactions":9,"vwap":1563},"2025-11-06",38.45,38.457,-0.135,38200,{"date":1567,"open":1568,"high":1478,"low":1462,"close":1569,"change":1570,"percent_change":483,"volume":1571,"transactions":9,"vwap":1569},"2025-11-05",38.61,38.592,0.072,14400,{"date":1573,"open":1079,"high":1574,"low":1483,"close":1575,"change":1167,"percent_change":323,"volume":1576,"transactions":9,"vwap":1575},"2025-11-04",38.64,38.52,8700,{"date":1578,"open":1579,"high":1579,"low":1502,"close":1580,"change":1581,"percent_change":690,"volume":1582,"transactions":9,"vwap":1580},"2025-11-03",38.68,38.635,0.027,11800,{"date":1584,"open":1103,"high":1103,"low":1585,"close":1586,"change":1587,"percent_change":425,"volume":1307,"transactions":9,"vwap":1586},"2025-10-31",38.56,38.608,0.019,{"date":1589,"open":1484,"high":1103,"low":1502,"close":1590,"change":1591,"percent_change":1418,"volume":1307,"transactions":9,"vwap":1590},"2025-10-30",38.589,-0.086,{"date":1593,"open":1477,"high":1594,"low":1127,"close":1128,"change":1595,"percent_change":927,"volume":1596,"transactions":9,"vwap":1128},"2025-10-29",38.77,-0.057,6100,{"date":1598,"open":1415,"high":1062,"low":1599,"close":1600,"change":1601,"percent_change":418,"volume":1131,"transactions":9,"vwap":1600},"2025-10-28",38.7,38.732,0.012,{"date":1603,"open":1479,"high":1415,"low":1103,"close":1477,"change":910,"percent_change":483,"volume":1604,"transactions":9,"vwap":1477},"2025-10-27",4200,{"date":1606,"open":1534,"high":1607,"low":1568,"close":1608,"change":1609,"percent_change":137,"volume":1610,"transactions":9,"vwap":1608},"2025-10-24",38.699,38.647,0.123,7800,{"date":1612,"open":1483,"high":1585,"low":1535,"close":1489,"change":1613,"percent_change":450,"volume":1091,"transactions":9,"vwap":1489},"2025-10-23",0.044,{"date":1615,"open":1462,"high":1462,"low":1495,"close":1483,"change":810,"percent_change":302,"volume":1367,"transactions":9,"vwap":1483},"2025-10-22",{"date":1617,"open":1618,"high":1533,"low":1618,"close":1619,"change":418,"percent_change":482,"volume":1620,"transactions":9,"vwap":1619},"2025-10-21",38.49,38.545,10300,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1073,"volume":869,"transactions":9,"vwap":1625},"2025-10-20",38.489,38.55,38.515,0.14,{"date":1628,"open":1629,"high":1495,"low":1630,"close":1515,"change":1022,"percent_change":1016,"volume":819,"transactions":9,"vwap":1515},"2025-10-17",38.29,38.241,{"date":1632,"open":1528,"high":1086,"low":1633,"close":1634,"change":1635,"percent_change":293,"volume":996,"transactions":9,"vwap":1634},"2025-10-16",38.19,38.25,-0.091,{"date":1637,"open":1530,"high":1483,"low":1510,"close":1638,"change":1639,"percent_change":482,"volume":1640,"transactions":9,"vwap":1638},"2025-10-15",38.341,0.031,57200,{"date":1642,"open":1643,"high":1644,"low":1503,"close":1645,"change":1431,"percent_change":1432,"volume":1646,"transactions":9,"vwap":1645},"2025-10-14",38.2,38.41,38.31,30000,{"date":1648,"open":1629,"high":1097,"low":1510,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-13",38.356,0.225,0.59,8800,{"date":1654,"open":1536,"high":1655,"low":21,"close":21,"change":1656,"percent_change":1099,"volume":877,"transactions":9,"vwap":21},"2025-10-10",38.529,-0.309,{"date":1658,"open":1535,"high":1618,"low":1523,"close":1086,"change":520,"percent_change":468,"volume":843,"transactions":9,"vwap":1086},"2025-10-09",{"date":1660,"open":1086,"high":1661,"low":1086,"close":1483,"change":1400,"percent_change":698,"volume":1662,"transactions":9,"vwap":1483},"2025-10-08",38.517,17100,{"date":1664,"open":1483,"high":1618,"low":1644,"close":1665,"change":1666,"percent_change":348,"volume":744,"transactions":9,"vwap":1665},"2025-10-07",38.422,-0.053,{"date":1668,"open":1087,"high":1536,"low":1528,"close":1669,"change":418,"percent_change":482,"volume":1576,"transactions":9,"vwap":1669},"2025-10-06",38.475,{"date":1671,"open":1087,"high":1536,"low":1530,"close":1672,"change":774,"percent_change":738,"volume":1673,"transactions":9,"vwap":1672},"2025-10-03",38.445,19400,{"date":1675,"open":1483,"high":1483,"low":1676,"close":1086,"change":743,"percent_change":520,"volume":1677,"transactions":9,"vwap":1086},"2025-10-02",38.39,88300,{"date":1679,"open":1557,"high":1680,"low":1681,"close":1682,"change":425,"percent_change":556,"volume":1131,"transactions":9,"vwap":1682},"2025-10-01",38.469,38.33,38.455,{"date":1684,"open":1681,"high":1685,"low":1089,"close":1685,"change":449,"percent_change":719,"volume":1686,"transactions":9,"vwap":1685},"2025-09-30",38.405,12400,{"date":1688,"open":1689,"high":1644,"low":1089,"close":1557,"change":1002,"percent_change":482,"volume":1690,"transactions":9,"vwap":1557},"2025-09-29",38.392,22100,{"date":1692,"open":1693,"high":1693,"low":1511,"close":1694,"change":941,"percent_change":137,"volume":1441,"transactions":9,"vwap":1694},"2025-09-26",38.332,38.331,{"date":1696,"open":1697,"high":1629,"low":1633,"close":1698,"change":1417,"percent_change":1418,"volume":1083,"transactions":9,"vwap":1698},"2025-09-25",38.24,38.21,{"date":1700,"open":1629,"high":1096,"low":1516,"close":1701,"change":500,"percent_change":655,"volume":1702,"transactions":9,"vwap":1701},"2025-09-24",38.295,15600,{"date":1704,"open":1676,"high":1705,"low":1629,"close":1706,"change":810,"percent_change":302,"volume":1707,"transactions":9,"vwap":1706},"2025-09-23",38.415,38.325,12500,{"date":1709,"open":1089,"high":1676,"low":1089,"close":1676,"change":1373,"percent_change":690,"volume":1710,"transactions":9,"vwap":1676},"2025-09-22",26600,{"date":1712,"open":1097,"high":1097,"low":1701,"close":1713,"change":425,"percent_change":556,"volume":977,"transactions":9,"vwap":1713},"2025-09-19",38.365,{"date":1715,"open":1716,"high":1717,"low":1510,"close":1718,"change":1719,"percent_change":1626,"volume":823,"transactions":9,"vwap":1718},"2025-09-18",38.285,38.351,38.315,0.053,{"date":1721,"open":1722,"high":1723,"low":1516,"close":1724,"change":743,"percent_change":520,"volume":962,"transactions":9,"vwap":1724},"2025-09-17",38.263,38.299,38.262,{"date":1726,"open":1697,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":382,"volume":1052,"transactions":9,"vwap":1729},"2025-09-16",38.319,38.23,38.277,-0.008,{"date":1732,"open":1645,"high":1681,"low":1697,"close":1716,"change":1559,"percent_change":102,"volume":1474,"transactions":9,"vwap":1716},"2025-09-15",{"date":1734,"open":1697,"high":1510,"low":1735,"close":1724,"change":1581,"percent_change":690,"volume":1736,"transactions":9,"vwap":1724},"2025-09-12",38.18,33800,{"date":1738,"open":1643,"high":1697,"low":1643,"close":1739,"change":1740,"percent_change":586,"volume":1610,"transactions":9,"vwap":1739},"2025-09-11",38.235,0.087,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":778,"volume":1446,"transactions":9,"vwap":1746},"2025-09-10",38.17,38.221,38.111,38.148,0.038,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":247,"percent_change":425,"volume":1596,"transactions":9,"vwap":1751},"2025-09-09",38.09,38.11,38.029999,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1750,"change":1758,"percent_change":664,"volume":1759,"transactions":9,"vwap":1750},"2025-09-08",38.049999,38.13,38.037998,0.077,7000,{"date":1761,"open":1751,"high":1751,"low":1762,"close":1763,"change":1542,"percent_change":418,"volume":1764,"transactions":9,"vwap":1763},"2025-09-05",37.96,38.013,25400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":295,"change":1770,"percent_change":117,"volume":1229,"transactions":9,"vwap":295},"2025-09-04",37.94,38.02,37.91,0.095,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":910,"percent_change":483,"volume":1576,"transactions":9,"vwap":1774},"2025-09-03",37.88,37.905,37.85,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":339,"volume":1782,"transactions":9,"vwap":1779},"2025-09-02",37.79,37.832,37.71,-0.098,13600,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":458,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-29",37.98,37.87,37.93,-0.25,249600,{"date":1791,"open":1767,"high":1792,"low":1793,"close":1794,"change":690,"percent_change":911,"volume":1795,"transactions":9,"vwap":1794},"2025-08-28",38.039001,37.923,38.025002,84900,{"date":1797,"open":1798,"high":1799,"low":1769,"close":1800,"change":876,"percent_change":778,"volume":1131,"transactions":9,"vwap":1800},"2025-08-27",37.913,37.99,37.955,{"date":1802,"open":1786,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":434,"volume":1806,"transactions":9,"vwap":1803},"2025-08-26",37.916,37.835,0.034,10700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1518,"percent_change":284,"volume":1229,"transactions":9,"vwap":1812},"2025-08-25",37.9,37.95,37.868,37.882,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-08-22",37.84,37.989,37.959,0.272,0.72,11600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1788,"volume":1003,"transactions":9,"vwap":1826},"2025-08-21",37.69,37.748,37.641,37.687,-0.093,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":1833,"percent_change":247,"volume":1017,"transactions":9,"vwap":1831},"2025-08-20",37.67,37.78,37.614,0.007,{"date":1835,"open":1836,"high":1804,"low":1837,"close":1838,"change":1518,"percent_change":284,"volume":744,"transactions":9,"vwap":1838},"2025-08-19",37.83,37.74,37.773,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1775,"change":1373,"percent_change":690,"volume":1507,"transactions":9,"vwap":1775},"2025-08-18",37.82,37.86,37.8,{"date":1845,"open":1842,"high":1842,"low":1846,"close":1847,"change":1848,"percent_change":501,"volume":744,"transactions":9,"vwap":1847},"2025-08-15",37.813,37.825,-0.025,{"date":1850,"open":1851,"high":1852,"low":1843,"close":1775,"change":528,"percent_change":528,"volume":1853,"transactions":9,"vwap":1775},"2025-08-14",37.853,37.89,16000,{"date":1855,"open":1815,"high":1852,"low":1831,"close":1775,"change":425,"percent_change":556,"volume":1296,"transactions":9,"vwap":1775},"2025-08-13",{"date":1857,"open":1858,"high":1841,"low":1859,"close":1843,"change":1860,"percent_change":47,"volume":996,"transactions":9,"vwap":1843},"2025-08-12",37.73,37.72,0.183,{"date":1862,"open":1823,"high":1858,"low":1863,"close":1864,"change":1865,"percent_change":714,"volume":1866,"transactions":9,"vwap":1864},"2025-08-11",37.61,37.617,-0.068,9400,{"date":1868,"open":1869,"high":1859,"low":1869,"close":1870,"change":1072,"percent_change":631,"volume":1152,"transactions":9,"vwap":1870},"2025-08-08",37.6,37.685,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1090,"volume":1554,"transactions":9,"vwap":1876},"2025-08-07",37.65,37.68,37.47,37.547,-0.021,{"date":1879,"open":1880,"high":1863,"low":1881,"close":1882,"change":1883,"percent_change":117,"volume":1884,"transactions":9,"vwap":1882},"2025-08-06",37.501,37.474,37.568,0.093,10100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":302,"volume":1892,"transactions":9,"vwap":1890},"2025-08-05",37.57,37.59,37.42,37.475,-0.064,30200,{"date":1894,"open":1889,"high":1895,"low":1889,"close":1896,"change":1897,"percent_change":1651,"volume":877,"transactions":9,"vwap":1896},"2025-08-04",37.56,37.539,0.219,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1506,"volume":1905,"transactions":9,"vwap":1903},"2025-08-01",37.31,37.4,37.27,37.32,-0.182,418300,{"date":1907,"open":1823,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":811,"volume":1911,"transactions":9,"vwap":1909},"2025-07-31",37.698,37.502,-0.061,36200,{"date":1913,"open":1863,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":707,"volume":1213,"transactions":9,"vwap":1916},"2025-07-30",37.66,37.5,37.563,-0.032,{"date":1919,"open":1920,"high":1830,"low":1887,"close":1921,"change":1922,"percent_change":707,"volume":1923,"transactions":9,"vwap":1921},"2025-07-29",37.63,37.595,-0.033,144900,{"date":1925,"open":1920,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":102,"volume":1702,"transactions":9,"vwap":1928},"2025-07-28",37.668,37.58,37.628,0.022,{"date":1931,"open":1932,"high":1926,"low":1933,"close":1934,"change":1935,"percent_change":664,"volume":1936,"transactions":9,"vwap":1934},"2025-07-25",37.575,37.551,37.606,0.076,19800,{"date":1938,"open":1939,"high":1863,"low":1940,"close":1941,"change":185,"percent_change":450,"volume":1942,"transactions":9,"vwap":1941},"2025-07-24",37.54,37.52,37.53,26200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":425,"percent_change":556,"volume":1949,"transactions":9,"vwap":1948},"2025-07-23",37.48,37.557,37.43,37.49,78100,{"date":1951,"open":1889,"high":1875,"low":1952,"close":1953,"change":1954,"percent_change":450,"volume":1955,"transactions":9,"vwap":1953},"2025-07-22",37.33,37.44,0.043,31000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":520,"volume":1963,"transactions":9,"vwap":1961},"2025-07-21",37.427,37.509,37.39,37.397,-0.014,34700,{"date":1965,"open":1966,"high":1889,"low":1903,"close":1967,"change":1968,"percent_change":434,"volume":1969,"transactions":9,"vwap":1967},"2025-07-18",37.38,37.411,0.033,20200,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":910,"percent_change":664,"volume":1963,"transactions":9,"vwap":1974},"2025-07-17",37.28,37.41,37.378,{"date":1976,"open":1902,"high":1903,"low":1977,"close":1978,"change":449,"percent_change":719,"volume":1979,"transactions":9,"vwap":1978},"2025-07-16",37.155,37.305,54200,{"date":1981,"open":1982,"high":1900,"low":1983,"close":1984,"change":1985,"percent_change":468,"volume":1986,"transactions":9,"vwap":1984},"2025-07-15",37.297,37.251,37.26,-0.037,74500,{"date":1988,"open":1989,"high":1952,"low":1990,"close":1982,"change":1991,"percent_change":556,"volume":1992,"transactions":9,"vwap":1982},"2025-07-14",37.22,37.2,0.047,2539200,{"date":1994,"open":1990,"high":1995,"low":1990,"close":1996,"change":1997,"percent_change":392,"volume":1998,"transactions":9,"vwap":1996},"2025-07-11",37.34,37.25,-0.042,77300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1601,"percent_change":418,"volume":2005,"transactions":9,"vwap":2004},"2025-07-10",37.24,37.36,37.23,37.292,164000,{"date":2007,"open":2003,"high":1900,"low":2008,"close":1972,"change":1770,"percent_change":1037,"volume":739,"transactions":9,"vwap":1972},"2025-07-09",37.181,{"date":2010,"open":2011,"high":1989,"low":2011,"close":2012,"change":490,"percent_change":911,"volume":2013,"transactions":9,"vwap":2012},"2025-07-08",37.14,37.185,34900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":811,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-07",37.19,37.262,37.099998,37.12,-0.43,61200,{"date":2023,"open":2024,"high":1903,"low":2025,"close":1972,"change":102,"percent_change":491,"volume":2026,"transactions":9,"vwap":1972},"2025-07-03",37.246,37.21,126600,{"date":2028,"open":2016,"high":2001,"low":2029,"close":1989,"change":102,"percent_change":491,"volume":2030,"transactions":9,"vwap":1989},"2025-07-02",37.09,108500,{"date":2032,"open":2033,"high":1990,"low":2034,"close":2035,"change":107,"percent_change":500,"volume":2036,"transactions":9,"vwap":2035},"2025-07-01",37.07,37.060001,37.16,575900,{"date":2038,"open":2039,"high":2040,"low":2029,"close":2040,"change":2041,"percent_change":435,"volume":2042,"transactions":9,"vwap":2040},"2025-06-30",37.108,37.17,0.083,125400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1259,"percent_change":435,"volume":2049,"transactions":9,"vwap":2048},"2025-06-27",37.085999,37.11,36.98,37.087002,9700,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":1651,"volume":2055,"transactions":9,"vwap":2053},"2025-06-26",36.92,37.0060005,0.216,2600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1542,"percent_change":185,"volume":1379,"transactions":9,"vwap":2061},"2025-06-25",36.82,36.831,36.73,36.79,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":771,"transactions":9,"vwap":2066},"2025-06-24",36.62,36.8,36.777,0.343,0.94,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":2068,"volume":1091,"transactions":9,"vwap":2072},"2025-06-23",36.28,36.434,36.09,0.339,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":811,"volume":935,"transactions":9,"vwap":2079},"2025-06-20",36.21,36.0099983,36.095001,-0.058,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":719,"volume":2088,"transactions":9,"vwap":2086},"2025-06-18",36.255,36.262,36.11,36.153,0.042,1800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1686,"transactions":9,"vwap":2094},"2025-06-17",36.29,36.37,36.089001,36.111,-0.232,-0.64,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-16",36.36,36.411,36.321,36.343,0.317,0.88,3300,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-06-13",36.16,36.02,36.026001,-0.317,-0.87,400,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2102,"change":1473,"percent_change":586,"volume":2118,"transactions":9,"vwap":2102},"2025-06-12",36.23,36.35,3500,{"date":2120,"open":2117,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":927,"volume":1604,"transactions":9,"vwap":2122},"2025-06-11",36.38,36.259,-0.056,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":942,"volume":771,"transactions":9,"vwap":2128},"2025-06-10",36.22,36.34,36.315,0.107,{"date":2131,"open":2132,"high":2071,"low":2133,"close":2134,"change":1991,"percent_change":556,"volume":1383,"transactions":9,"vwap":2134},"2025-06-09",36.15,36.143,36.208,{"date":2136,"open":2137,"high":2077,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-06-06",36.19,36.13,36.161,0.291,0.81,2800,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":681,"volume":858,"transactions":9,"vwap":2147},"2025-06-05",36.099998,35.83,35.87,-0.127,{"date":2150,"open":2078,"high":2109,"low":2151,"close":2152,"change":2153,"percent_change":-6,"volume":2088,"transactions":9,"vwap":2152},"2025-06-04",35.97,35.997,-0.001,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-06-03",35.88,36.037998,35.85,35.998,0.188,0.52,4600,{"date":2164,"open":2165,"high":2147,"low":2165,"close":2166,"change":1935,"percent_change":1260,"volume":1152,"transactions":9,"vwap":2166},"2025-06-02",35.63,35.81,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":1613,"percent_change":719,"volume":2172,"transactions":9,"vwap":2170},"2025-05-30",35.67,35.734,35.486,5300,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":1883,"percent_change":1037,"volume":957,"transactions":9,"vwap":2176},"2025-05-29",35.653,35.69,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":681,"volume":2182,"transactions":9,"vwap":2180},"2025-05-28",35.78,35.597,-0.124,5000,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":77,"volume":1296,"transactions":9,"vwap":2187},"2025-05-27",35.52,35.74,35.721,0.471,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-05-23",35.195,35.33,35.15,35.25,-0.156,-0.44,2400,{"date":2199,"open":2200,"high":2185,"low":2201,"close":2201,"change":1891,"percent_change":714,"volume":2202,"transactions":9,"vwap":2201},"2025-05-22",35.41,35.406,7200,{"date":2204,"open":2169,"high":2205,"low":2206,"close":2207,"change":323,"percent_change":2208,"volume":1287,"transactions":9,"vwap":2207},"2025-05-21",35.793,35.351,35.47,-0.84,{"date":2210,"open":2158,"high":2158,"low":2211,"close":2212,"change":655,"percent_change":1418,"volume":1356,"transactions":9,"vwap":2212},"2025-05-20",35.71,35.77,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2158,"change":2217,"percent_change":382,"volume":2218,"transactions":9,"vwap":2158},"2025-05-19",35.59,35.86,-0.006,39500,{"date":2220,"open":2211,"high":2221,"low":2211,"close":2221,"change":2222,"percent_change":47,"volume":1396,"transactions":9,"vwap":2221},"2025-05-16",35.856,0.174,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":942,"volume":1023,"transactions":9,"vwap":2228},"2025-05-15",35.51,35.7,35.451,35.682,0.105,{"date":2231,"open":2185,"high":2215,"low":2185,"close":2232,"change":1639,"percent_change":434,"volume":982,"transactions":9,"vwap":2232},"2025-05-14",35.577,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":1897,"percent_change":537,"volume":2238,"transactions":9,"vwap":2237},"2025-05-13",35.44,35.562,35.546,4700,{"date":2240,"open":2194,"high":2192,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-05-12",35.14,35.327,0.706,2.04,47000,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":520,"percent_change":1432,"volume":2251,"transactions":9,"vwap":2250},"2025-05-09",34.735,34.59,34.621,2300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1015,"percent_change":142,"volume":2258,"transactions":9,"vwap":2257},"2025-05-08",34.64,34.85,34.585,34.661,5800,{"date":2260,"open":2261,"high":2256,"low":2262,"close":2263,"change":1805,"percent_change":778,"volume":2105,"transactions":9,"vwap":2263},"2025-05-07",34.515,34.41,34.53,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2020,"volume":2271,"transactions":9,"vwap":2269},"2025-05-06",34.48,34.57,34.47,34.496,-0.149,93500,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":348,"percent_change":443,"volume":796,"transactions":9,"vwap":2276},"2025-05-05",34.62,34.8,34.645,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1662,"transactions":9,"vwap":2282},"2025-05-02",34.72,34.82,34.639,34.785,0.287,0.83,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2160,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-01",34.56,34.61,34.498,0.55,1900,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":1962,"percent_change":520,"volume":2251,"transactions":9,"vwap":2295},"2025-04-30",33.95,34.31,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":1151,"percent_change":586,"volume":858,"transactions":9,"vwap":2299},"2025-04-29",34.11,34.324,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":450,"volume":948,"transactions":9,"vwap":2303},"2025-04-28",34.2,34.245,34.091,0.036,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":450,"percent_change":137,"volume":948,"transactions":9,"vwap":2309},"2025-04-25",34.040001,34.209,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2104,"volume":1083,"transactions":9,"vwap":2314},"2025-04-24",33.862,34.099998,34.098999,0.299,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-04-23",34.0050011,33.75,33.8,0.283,0.84,94000,{"date":175,"open":171,"high":2325,"low":171,"close":2326,"change":2327,"percent_change":537,"volume":1287,"transactions":9,"vwap":2326},33.537,33.517,0.207]