[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNT":3,"homepage-market-summary":26,"stock-historical-JUNT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JUNT","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 Jun ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.78,38.75,38.799,38.7,38.5621,0.2179,0.57,10276,39.96,34.84,14458.113018,77,838,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},30.02,11269,4113028.2545,28.31,"2025-04-22",[178,181,191,201,211,220,229,238,247,256,265,275,285,296,305,316,326,335,344,354,363,372,381,391,399,410,420,430,441,452,461,469,477,487,496,504,510,517,527,533,542,549,555,563,574,584,593,603,612,622,632,641,652,662,671,682,692,702,711,720,727,734,742,751,758,763,770,777,785,794,802,809,817,822,829,838,841,847,854,862,871,877,884,890,897,901,908,915,920,926,931,936,939,943,947,950,953,955,958,962,967,971,974,977,979,985,989,993,998,1002,1006,1010,1014,1018,1021,1027,1030,1034,1039,1044,1049,1053,1056,1061,1066,1072,1075,1079,1085,1093,1100,1104,1111,1117,1123,1131,1137,1145,1150,1154,1162,1169,1175,1182,1188,1193,1198,1203,1210,1218,1222,1226,1231,1236,1240,1245,1249,1253,1256,1260,1265,1269,1273,1278,1282,1287,1293,1297,1301,1307,1313,1317,1320,1326,1330,1334,1338,1343,1348,1351,1355,1360,1363,1367,1370,1373,1379,1382,1385,1389,1393,1399,1404,1409,1413,1419,1423,1427,1432,1439,1443,1446,1450,1453,1457,1461,1466,1471,1474,1477,1481,1484,1488,1492,1497,1503,1509,1515,1519,1522,1527,1533,1539,1545,1550,1557,1561,1570,1575,1578,1582,1586,1589,1593,1596,1600,1603,1607,1612,1616,1621,1626,1633,1638,1644,1649,1656,1660,1665,1668,1673,1678,1682,1686,1691,1697,1703,1706,1710,1714,1720,1723,1728,1734,1739,1743,1747,1750,1754,1759,1764,1769,1776,1782,1787,1792,1797,1802,1805,1808,1814,1818,1823,1827,1831,1837,1840,1845,1850,1855,1862,1869,1873,1878,1886,1892,1896,1901,1906,1912,1917,1921,1926,1931,1938,1945,1950,1956,1961,1965,1972,1979,1981,1984,1991,1998,2001,2006,2011,2019,2026,2030,2037,2044,2049,2054,2063,2070,2076,2083,2089,2097,2100,2107,2113,2119,2127,2135,2142,2146,2151,2157,2165,2170,2177,2181,2186,2188,2191,2196,2200,2207,2213,2218,2223,2229,2235,2241,2245,2249,2255,2260,2264,2271,2275],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},69,38.7649,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",38.47,38.6,38.39,0.1021,0.27,13743.074,59,38.5207,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",38.68,38.74,38.46,-0.08,-0.21,2965.074,42,38.6521,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",38.55,38.51,38.54,-0.0504,-0.13,4256.074,30,38.5202,{"date":212,"open":213,"high":193,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",38.6152,38.5904,-0.2299,-0.59,2939.074,33,38.6388,{"date":221,"open":16,"high":222,"low":16,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",38.83,38.8203,0.1503,0.39,2303.1754,48,38.7463,{"date":230,"open":231,"high":16,"low":232,"close":233,"change":108,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",38.57,38.49,38.67,-0.03,12167.5367,89,38.5986,{"date":239,"open":240,"high":240,"low":241,"close":193,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",38.76,38.621,-0.197,-0.51,9474.1754,64,38.7005,{"date":248,"open":13,"high":249,"low":13,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",38.94,38.877,0.0103,0.03,7357.1754,44,38.8576,{"date":257,"open":233,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":189,"vwap":264},"2026-09-21",38.9,38.645,38.8667,0.4177,1.09,4870.1754,38.7504,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",38.35,38.449,38.18,0.006,0.02,9713.1754,78,38.3493,{"date":276,"open":277,"high":195,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",38.3307,38.32,38.443,0.3299,0.87,10583.1459,81,38.408,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",38.305,38.36,38.025,38.1131,-0.122,-0.32,5944.1459,70,38.2272,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":189,"vwap":304},"2026-09-15",38.3399,38.1901,38.2351,-0.132,-0.34,5827.1459,38.2336,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",38.29,38.425,38.25,38.3671,-0.1368,-0.36,12579.7621,57,38.4008,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",38.48,38.5699,38.5039,0.2488,0.65,3866.5806,54,38.5151,{"date":327,"open":328,"high":287,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",38.1924,38.2551,-0.1751,-0.46,4165.5806,52,38.2699,{"date":336,"open":337,"high":338,"low":267,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":189,"vwap":343},"2026-09-09",38.37,38.455,38.4302,-0.1131,-0.29,4625.5806,38.4211,{"date":345,"open":346,"high":21,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",39.93,37.97,38.5433,-0.1517,-0.39,11591.5806,112,39.0411,{"date":355,"open":356,"high":356,"low":233,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",38.755,38.695,-0.1008,-0.26,5648.5806,63,38.7308,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":34,"volume":370,"transactions":245,"vwap":371},"2026-09-03",38.65,38.8575,38.625,38.7958,0.2808,11362.5806,38.7616,{"date":373,"open":374,"high":375,"low":183,"close":376,"change":377,"percent_change":225,"volume":378,"transactions":379,"vwap":380},"2026-09-02",38.4701,38.5799,38.515,0.1496,6189.5806,56,38.5203,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":361,"vwap":390},"2026-09-01",38.42,38.45,38.34,38.3654,-0.2,-0.52,5460.5806,38.4068,{"date":392,"open":376,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":333,"vwap":398},"2026-08-31",38.5654,38.4572,-0.0715,-0.19,4106.5806,38.4978,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",38.7601,38.84,38.63,38.6369,-0.0382,-0.1,4308.5806,35,38.737,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":123,"volume":417,"transactions":418,"vwap":419},"2026-08-27",38.64,38.73,38.611,38.6751,0.156,3365.5806,47,38.6657,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":189,"vwap":429},"2026-08-26",38.4801,38.56,38.4696,38.5191,0.0194,0.05,5900.5806,38.5054,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",38.495,38.53,38.4201,38.4997,0.0696,0.18,6254.5806,110,38.499,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",38.44,38.4799,38.4097,38.4301,-0.0698,-0.18,4548.571,50,38.4432,{"date":453,"open":318,"high":454,"low":446,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",38.6086,38.4999,0.1003,0.26,10153.5517,74,38.5177,{"date":462,"open":463,"high":203,"low":337,"close":464,"change":465,"percent_change":243,"volume":466,"transactions":467,"vwap":468},"2026-08-20",38.41,38.3996,-0.1962,8561.5806,66,38.494,{"date":470,"open":205,"high":471,"low":205,"close":472,"change":473,"percent_change":118,"volume":474,"transactions":475,"vwap":476},"2026-08-19",38.69,38.5958,0.0958,13517.5806,101,38.6202,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",38.575,38.61,38.5,-0.2069,-0.53,10044.5806,109,38.5483,{"date":488,"open":194,"high":489,"low":233,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",38.8321,38.7069,-0.0932,-0.24,2646.5806,51,38.7513,{"date":497,"open":222,"high":498,"low":13,"close":499,"change":500,"percent_change":406,"volume":501,"transactions":502,"vwap":503},"2026-08-14",38.875,38.8001,-0.0399,6599.5806,49,38.8171,{"date":505,"open":506,"high":258,"low":13,"close":402,"change":507,"percent_change":225,"volume":508,"transactions":361,"vwap":509},"2026-08-13",38.855,0.15,12631.5806,38.8295,{"date":511,"open":14,"high":14,"low":412,"close":471,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",0.0756,0.2,6795.1615,144,38.7042,{"date":518,"open":519,"high":194,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",38.66,38.555,38.6144,-0.0156,-0.04,16883.0413,107,38.6495,{"date":528,"open":16,"high":240,"low":403,"close":403,"change":529,"percent_change":530,"volume":531,"transactions":236,"vwap":532},"2026-08-10",-0.0555,-0.14,7826.0413,38.6897,{"date":534,"open":480,"high":16,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",38.59,38.6855,0.1855,0.48,2833.3431,43,38.663,{"date":543,"open":544,"high":480,"low":481,"close":481,"change":545,"percent_change":350,"volume":546,"transactions":547,"vwap":548},"2026-08-06",38.58,-0.15,14345.3431,79,38.5635,{"date":550,"open":519,"high":14,"low":184,"close":365,"change":551,"percent_change":252,"volume":552,"transactions":553,"vwap":554},"2026-08-05",0.0128,17746.3431,105,38.6568,{"date":556,"open":183,"high":193,"low":384,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",38.6372,0.4402,1.15,7829.3431,76,38.5711,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",38.13,38.23,38.1263,38.197,0.3068,0.81,5765.3431,58,38.1915,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":322,"volume":581,"transactions":582,"vwap":583},"2026-07-31",37.6,37.9,37.5795,37.8902,0.2449,16077.3431,90,37.7758,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":254,"vwap":592},"2026-07-30",37.54,37.6453,37.425,0.4348,1.17,4047.8681,37.5464,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",37.46,37.49,37.2105,-0.4273,-1.14,8263.3431,60,37.3743,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":245,"vwap":611},"2026-07-28",37.5,37.68,37.6378,0.0916,0.24,5823.3046,37.6159,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",37.72,37.45,37.5462,0.027,0.07,9903.3431,97,37.5291,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":245,"vwap":631},"2026-07-24",37.55,37.74,37.445,37.5192,0.0403,0.11,7251.3431,37.6491,{"date":633,"open":576,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":294,"vwap":640},"2026-07-23",37.605,37.43,37.4789,-0.3877,-1.02,9705.3431,37.5126,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",37.83,37.96,37.8201,37.8666,0.0019,0.01,21641.3431,102,37.8884,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":333,"vwap":661},"2026-07-21",37.7999,37.89,37.76,37.8647,0.2847,0.76,7008,37.8293,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":292,"volume":668,"transactions":669,"vwap":670},"2026-07-20",37.725,37.8,37.58,-0.1207,14462,98,37.7253,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",37.705,37.7946,37.665,37.7007,-0.2173,-0.57,3552,62,37.7467,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":341,"volume":689,"transactions":690,"vwap":691},"2026-07-16",38.04,38.06,37.821,37.918,-0.112,12008,75,37.9649,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":609,"volume":699,"transactions":700,"vwap":701},"2026-07-15",37.95,38.0799,37.9499,38.03,0.09,5372,65,38.0162,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":618,"percent_change":437,"volume":708,"transactions":709,"vwap":710},"2026-07-14",38.82,39.315,37.79,37.94,9597,91,38.1115,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":716,"percent_change":216,"volume":717,"transactions":718,"vwap":719},"2026-07-13",37.91,38.01,37.87,-0.225,2643,40,37.9144,{"date":721,"open":722,"high":565,"low":347,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",37.99,38.095001,0.17,0.45,21600,{"date":728,"open":729,"high":694,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",37.82,37.925,0.175,0.46,6200,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-07-08",37.63,37.75,37.62,-0.044,-0.12,9400,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",37.775,37.86,37.7,37.794,-0.146,-0.38,8700,{"date":752,"open":753,"high":754,"low":655,"close":707,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":707},"2026-07-06",37.905,37.98,0.22,0.58,2500,{"date":759,"open":655,"high":694,"low":760,"close":614,"change":761,"percent_change":207,"volume":762,"transactions":9,"vwap":614},"2026-07-02",37.53,-0.05,18400,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":761,"volume":769,"transactions":9,"vwap":767},"2026-07-01",37.535,37.84,37.77,-0.02,35800,{"date":771,"open":606,"high":772,"low":773,"close":706,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":706},"2026-06-30",37.81,37.675,0.234,0.62,27100,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",37.34,37.61,37.556,0.446,1.2,10000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",37.19,37.44,37.02,37.11,-0.188,-0.5,17300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":252,"volume":801,"transactions":9,"vwap":799},"2026-06-25",37.33,37.47,37.24,37.298,0.013,18500,{"date":803,"open":804,"high":586,"low":798,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",37.395,37.285,-0.085,-0.23,12900,{"date":810,"open":811,"high":812,"low":813,"close":811,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":811},"2026-06-23",37.37,37.52,37.3,-0.31,-0.82,13300,{"date":818,"open":624,"high":819,"low":624,"close":606,"change":820,"percent_change":821,"volume":793,"transactions":9,"vwap":606},"2026-06-22",37.88,-0.084,-0.22,{"date":823,"open":824,"high":665,"low":773,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",37.73,37.764,0.259,0.69,7500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",37.85,37.865,37.48,37.505,-0.365,-0.96,23500,{"date":839,"open":694,"high":347,"low":643,"close":715,"change":840,"percent_change":196,"volume":762,"transactions":9,"vwap":715},"2026-06-16",-0.031,{"date":842,"open":706,"high":722,"low":706,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",37.901,0.396,1.06,64100,{"date":848,"open":849,"high":849,"low":850,"close":834,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":834},"2026-06-12",37.56,37.38,0.123,0.33,18600,{"date":855,"open":856,"high":615,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",37.13,36.965,37.382,0.394,1.07,14700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",37.225,37.36,36.975,36.988,-0.309,-0.83,20100,{"date":872,"open":606,"high":606,"low":873,"close":874,"change":875,"percent_change":814,"volume":876,"transactions":9,"vwap":874},"2026-06-09",36.93,37.297,-0.117,277700,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",37.66,37.414,0.031,0.08,7400,{"date":885,"open":655,"high":655,"low":811,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",37.383,-0.608,-1.6,17100,{"date":891,"open":625,"high":892,"low":625,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",38.049999,37.991,0.111,0.29,20200,{"date":898,"open":899,"high":899,"low":819,"close":819,"change":545,"percent_change":350,"volume":900,"transactions":9,"vwap":819},"2026-06-03",38.15,1890700,{"date":902,"open":269,"high":269,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",37.995,38.029999,0.015,0.04,48400,{"date":909,"open":910,"high":144,"low":694,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",37.955,38.014999,0.105,0.28,115600,{"date":916,"open":917,"high":707,"low":918,"close":713,"change":905,"percent_change":906,"volume":919,"transactions":9,"vwap":713},"2026-05-29",37.93,37.904,53300,{"date":921,"open":922,"high":923,"low":715,"close":924,"change":905,"percent_change":906,"volume":925,"transactions":9,"vwap":924},"2026-05-28",37.915,37.92,37.895,9500,{"date":927,"open":819,"high":923,"low":928,"close":819,"change":523,"percent_change":929,"volume":930,"transactions":9,"vwap":819},"2026-05-27",37.864,-0.11,3800,{"date":932,"open":933,"high":933,"low":934,"close":923,"change":271,"percent_change":427,"volume":935,"transactions":9,"vwap":923},"2026-05-26",38,37.885,17200,{"date":937,"open":923,"high":923,"low":577,"close":577,"change":271,"percent_change":427,"volume":938,"transactions":9,"vwap":577},"2026-05-22",500,{"date":940,"open":831,"high":923,"low":831,"close":819,"change":941,"percent_change":648,"volume":942,"transactions":9,"vwap":819},"2026-05-21",0.005,19900,{"date":944,"open":766,"high":577,"low":766,"close":945,"change":905,"percent_change":906,"volume":946,"transactions":9,"vwap":945},"2026-05-20",37.875,1300,{"date":948,"open":945,"high":945,"low":729,"close":745,"change":108,"percent_change":234,"volume":949,"transactions":9,"vwap":745},"2026-05-19",19100,{"date":951,"open":643,"high":715,"low":643,"close":715,"change":941,"percent_change":648,"volume":952,"transactions":9,"vwap":715},"2026-05-18",100,{"date":954,"open":713,"high":713,"low":832,"close":832,"change":941,"percent_change":648,"volume":952,"transactions":9,"vwap":832},"2026-05-15",{"date":956,"open":767,"high":745,"low":767,"close":745,"change":905,"percent_change":906,"volume":957,"transactions":9,"vwap":745},"2026-05-14",700,{"date":959,"open":706,"high":960,"low":706,"close":960,"change":271,"percent_change":427,"volume":961,"transactions":9,"vwap":960},"2026-05-13",37.845,400,{"date":963,"open":745,"high":745,"low":964,"close":964,"change":965,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-12",37.825,0,1800,{"date":968,"open":969,"high":745,"low":969,"close":964,"change":648,"percent_change":252,"volume":970,"transactions":9,"vwap":964},"2026-05-11",37.57,2400,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":252,"percent_change":882,"volume":952,"transactions":9,"vwap":973},"2026-05-08",37.815,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":648,"percent_change":252,"volume":952,"transactions":9,"vwap":976},"2026-05-07",37.785,{"date":978,"open":744,"high":744,"low":744,"close":744,"change":906,"percent_change":629,"volume":952,"transactions":9,"vwap":744},"2026-05-06",{"date":980,"open":981,"high":982,"low":981,"close":982,"change":103,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-05",37.69,37.735,0.16,600,{"date":986,"open":987,"high":981,"low":987,"close":773,"change":234,"percent_change":196,"volume":988,"transactions":9,"vwap":773},"2026-05-04",37.609,45300,{"date":990,"open":991,"high":614,"low":991,"close":673,"change":906,"percent_change":629,"volume":992,"transactions":9,"vwap":673},"2026-05-01",37.67,3100,{"date":994,"open":995,"high":981,"low":995,"close":675,"change":996,"percent_change":457,"volume":997,"transactions":9,"vwap":675},"2026-04-30",37.64,0.097,1200,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":-6,"volume":952,"transactions":9,"vwap":1000},"2026-04-29",37.568,-0.001,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":234,"volume":952,"transactions":9,"vwap":1004},"2026-04-28",37.569,-0.011,{"date":1007,"open":1008,"high":576,"low":1008,"close":666,"change":1009,"percent_change":507,"volume":957,"transactions":9,"vwap":666},"2026-04-27",37.565,0.055,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":983,"volume":952,"transactions":9,"vwap":1012},"2026-04-24",37.525,0.059,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":406,"volume":952,"transactions":9,"vwap":1016},"2026-04-23",37.466,-0.039,{"date":1019,"open":576,"high":576,"low":596,"close":834,"change":1020,"percent_change":187,"volume":946,"transactions":9,"vwap":834},"2026-04-22",0.1,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":387,"volume":1026,"transactions":9,"vwap":1024},"2026-04-21",37.59,37.405,-0.075,1100,{"date":1028,"open":596,"high":596,"low":833,"close":833,"change":965,"percent_change":965,"volume":1029,"transactions":9,"vwap":833},"2026-04-20",3400,{"date":1031,"open":635,"high":833,"low":635,"close":833,"change":1032,"percent_change":138,"volume":1033,"transactions":9,"vwap":833},"2026-04-17",0.12,1700,{"date":1035,"open":850,"high":1036,"low":865,"close":865,"change":1037,"percent_change":618,"volume":1038,"transactions":9,"vwap":865},"2026-04-16",37.381,0.025,800,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":952,"transactions":9,"vwap":1041},"2026-04-15",37.335,0.085,0.23,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":952,"transactions":9,"vwap":1046},"2026-04-14",37.25,0.115,0.31,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":724,"percent_change":732,"volume":952,"transactions":9,"vwap":1052},"2026-04-13",37.040001,37.135,{"date":1054,"open":857,"high":857,"low":857,"close":857,"change":1055,"percent_change":108,"volume":952,"transactions":9,"vwap":857},"2026-04-10",-0.005,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":725,"volume":952,"transactions":9,"vwap":1059},"2026-04-09",36.87,36.97,0.164,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":952,"transactions":9,"vwap":1063},"2026-04-08",36.806,0.517,1.42,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":984,"transactions":9,"vwap":1069},"2026-04-07",36.15,36.289,-0.026,-0.07,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":894,"percent_change":1048,"volume":952,"transactions":9,"vwap":1074},"2026-04-06",36.315,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1037,"percent_change":618,"volume":952,"transactions":9,"vwap":1078},"2026-04-02",36.049999,36.204,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":133,"volume":938,"transactions":9,"vwap":1083},"2026-04-01",36.12,36.2,36.179,0.236,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-31",35.6,35.98,35.943,0.626,1.77,900,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":740,"volume":1099,"transactions":9,"vwap":1097},"2026-03-30",35.51,35.26,35.317,-0.042,200,{"date":1101,"open":1087,"high":1087,"low":1102,"close":1102,"change":1103,"percent_change":599,"volume":1099,"transactions":9,"vwap":1102},"2026-03-27",35.359,-0.408,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":68,"volume":1110,"transactions":9,"vwap":1108},"2026-03-26",35.83,35.75,35.767,-0.392,300,{"date":1112,"open":1068,"high":1113,"low":1068,"close":1114,"change":1115,"percent_change":1116,"volume":961,"transactions":9,"vwap":1114},"2026-03-25",36.224,36.159,0.131,0.36,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":341,"volume":957,"transactions":9,"vwap":1121},"2026-03-24",35.96,36.09,36.028,-0.106,{"date":1124,"open":1125,"high":1126,"low":1081,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-23",36.13,36.16,36.134,0.344,0.96,3900,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1110,"transactions":9,"vwap":1134},"2026-03-20",35.94,35.79,-0.366,-1.01,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":530,"volume":1144,"transactions":9,"vwap":1142},"2026-03-19",36.055,36.18,36.02,36.156,-0.051,1500,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":952,"transactions":9,"vwap":1147},"2026-03-18",36.207,-0.256,-0.7,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":457,"volume":952,"transactions":9,"vwap":1152},"2026-03-17",36.463,0.096,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-16",36.4,36.33,36.367,0.261,0.72,5600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":957,"transactions":9,"vwap":1166},"2026-03-13",36.27,36.31,36.106,-0.121,-0.33,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":492,"percent_change":1174,"volume":1038,"transactions":9,"vwap":1173},"2026-03-12",36.311,36.22,36.227,-0.66,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":961,"transactions":9,"vwap":1179},"2026-03-11",36.48,36.44,36.467,-0.021,-0.06,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":840,"percent_change":196,"volume":1033,"transactions":9,"vwap":1187},"2026-03-10",36.57,36.62,36.46,36.488,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":513,"percent_change":1192,"volume":1110,"transactions":9,"vwap":1191},"2026-03-09",36.14,36.519,0.55,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":952,"transactions":9,"vwap":1195},"2026-03-06",36.319,-0.273,-0.75,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":929,"percent_change":1202,"volume":952,"transactions":9,"vwap":1201},"2026-03-05",36.58,36.592,-0.3,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":732,"volume":1209,"transactions":9,"vwap":1207},"2026-03-04",36.64,36.722,36.702,0.168,1900,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-03",36.34,36.55,36.534,-0.158,-0.43,3500,{"date":1219,"open":1185,"high":1220,"low":1185,"close":1220,"change":1221,"percent_change":108,"volume":938,"transactions":9,"vwap":1220},"2026-03-02",36.692,-0.002,{"date":1223,"open":1224,"high":1225,"low":1185,"close":1225,"change":1071,"percent_change":396,"volume":961,"transactions":9,"vwap":1225},"2026-02-27",36.631,36.694,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":545,"volume":952,"transactions":9,"vwap":1229},"2026-02-26",36.72,36.764,-0.054,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":952,"transactions":9,"vwap":1233},"2026-02-25",36.818,0.134,0.37,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":123,"volume":952,"transactions":9,"vwap":1238},"2026-02-24",36.684,0.146,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":952,"transactions":9,"vwap":1242},"2026-02-23",36.538,-0.148,-0.4,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":913,"volume":952,"transactions":9,"vwap":1247},"2026-02-20",36.686,0.103,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":761,"percent_change":530,"volume":961,"transactions":9,"vwap":1252},"2026-02-19",36.632,36.583,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":882,"percent_change":755,"volume":952,"transactions":9,"vwap":1255},"2026-02-18",36.633,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":437,"volume":952,"transactions":9,"vwap":1258},"2026-02-17",36.553,0.064,{"date":1261,"open":1177,"high":1262,"low":1263,"close":1264,"change":965,"percent_change":965,"volume":1092,"transactions":9,"vwap":1264},"2026-02-13",36.51,36.45,36.489,{"date":1266,"open":1201,"high":1201,"low":1264,"close":1264,"change":1267,"percent_change":1268,"volume":961,"transactions":9,"vwap":1264},"2026-02-12",-0.222,-0.6,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":108,"volume":952,"transactions":9,"vwap":1271},"2026-02-11",36.711,-0.003,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1071,"volume":1110,"transactions":9,"vwap":1276},"2026-02-10",36.71,36.714,-0.024,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":983,"volume":952,"transactions":9,"vwap":1280},"2026-02-09",36.738,0.058,{"date":1283,"open":1213,"high":1284,"low":1213,"close":1284,"change":1285,"percent_change":62,"volume":1286,"transactions":9,"vwap":1284},"2026-02-06",36.68,0.326,2100,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1099,"transactions":9,"vwap":1290},"2026-02-05",36.37,36.354,-0.201,-0.55,{"date":1294,"open":1263,"high":1295,"low":1263,"close":1295,"change":1296,"percent_change":406,"volume":1110,"transactions":9,"vwap":1295},"2026-02-04",36.555,-0.038,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":302,"volume":952,"transactions":9,"vwap":1299},"2026-02-03",36.593,-0.125,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":913,"volume":1144,"transactions":9,"vwap":1305},"2026-02-02",36.52,36.73,36.718,0.101,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":406,"volume":961,"transactions":9,"vwap":1311},"2026-01-30",36.61,36.63,36.617,-0.035,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":234,"percent_change":196,"volume":952,"transactions":9,"vwap":1316},"2026-01-29",36.56,36.652,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1001,"percent_change":-6,"volume":965,"transactions":9,"vwap":1319},"2026-01-28",36.682,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":952,"transactions":9,"vwap":1323},"2026-01-27",36.67,36.683,0.046,0.13,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1325,"volume":952,"transactions":9,"vwap":1328},"2026-01-26",36.637,0.047,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":271,"volume":952,"transactions":9,"vwap":1332},"2026-01-23",36.59,0.007,{"date":1335,"open":1336,"high":1252,"low":1336,"close":1252,"change":1337,"percent_change":1043,"volume":1110,"transactions":9,"vwap":1252},"2026-01-22",36.54,0.084,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":756,"volume":938,"transactions":9,"vwap":1341},"2026-01-21",36.549,36.499,0.212,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":869,"volume":1110,"transactions":9,"vwap":1346},"2026-01-20",36.36,36.287,-0.305,{"date":1349,"open":1315,"high":1201,"low":1315,"close":1201,"change":1350,"percent_change":427,"volume":1099,"transactions":9,"vwap":1201},"2026-01-16",0.019,{"date":1352,"open":1213,"high":1353,"low":1213,"close":1353,"change":1354,"percent_change":507,"volume":1110,"transactions":9,"vwap":1353},"2026-01-15",36.573,0.056,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":545,"volume":952,"transactions":9,"vwap":1358},"2026-01-14",36.47,36.517,-0.056,{"date":1361,"open":1332,"high":1332,"low":1353,"close":1353,"change":1362,"percent_change":929,"volume":984,"transactions":9,"vwap":1353},"2026-01-13",-0.041,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":881,"percent_change":882,"volume":997,"transactions":9,"vwap":1366},"2026-01-12",36.5,36.614,{"date":1368,"open":1369,"high":1252,"low":1369,"close":1252,"change":882,"percent_change":755,"volume":952,"transactions":9,"vwap":1252},"2026-01-09",36.49,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":270,"percent_change":271,"volume":965,"transactions":9,"vwap":1372},"2026-01-08",36.503,{"date":1374,"open":1345,"high":1375,"low":1345,"close":1376,"change":1377,"percent_change":406,"volume":1378,"transactions":9,"vwap":1376},"2026-01-07",36.574,36.497,-0.037,2600,{"date":1380,"open":1214,"high":1214,"low":1214,"close":1214,"change":1381,"percent_change":913,"volume":965,"transactions":9,"vwap":1214},"2026-01-06",0.102,{"date":1383,"open":1178,"high":1178,"low":1384,"close":1384,"change":1281,"percent_change":983,"volume":952,"transactions":9,"vwap":1384},"2026-01-05",36.432,{"date":1386,"open":1157,"high":1387,"low":1157,"close":1387,"change":1388,"percent_change":1020,"volume":1029,"transactions":9,"vwap":1387},"2026-01-02",36.374,0.037,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":196,"percent_change":821,"volume":1110,"transactions":9,"vwap":1392},"2025-12-31",36.411,36.337,{"date":1394,"open":1395,"high":1396,"low":1156,"close":1397,"change":1001,"percent_change":-6,"volume":1398,"transactions":9,"vwap":1397},"2025-12-30",36.41,36.418,36.417,2800,{"date":1400,"open":1401,"high":1396,"low":1289,"close":1396,"change":1402,"percent_change":761,"volume":1403,"transactions":9,"vwap":1396},"2025-12-29",36.38,-0.017,3300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":648,"percent_change":252,"volume":816,"transactions":9,"vwap":1407},"2025-12-26",36.42,36.435,36.265,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1020,"volume":952,"transactions":9,"vwap":1411},"2025-12-24",36.425,0.036,{"date":1414,"open":1289,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":1032,"volume":1418,"transactions":9,"vwap":1415},"2025-12-23",36.389,36.35,0.042,46900,{"date":1420,"open":1157,"high":1421,"low":1157,"close":1421,"change":1422,"percent_change":1048,"volume":170,"transactions":9,"vwap":1421},"2025-12-22",36.347,0.113,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1235,"volume":952,"transactions":9,"vwap":1425},"2025-12-19",36.234,0.133,{"date":1428,"open":1429,"high":1081,"low":1429,"close":1430,"change":1431,"percent_change":1235,"volume":1038,"transactions":9,"vwap":1430},"2025-12-18",36.080002,36.101,0.132,{"date":1433,"open":1120,"high":1120,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-17",35.93,35.969,-0.159,-0.44,2000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":108,"percent_change":234,"volume":170,"transactions":9,"vwap":1442},"2025-12-16",36.099998,36.128,{"date":1444,"open":1147,"high":1147,"low":1445,"close":1445,"change":648,"percent_change":252,"volume":1092,"transactions":9,"vwap":1445},"2025-12-15",36.138,{"date":1447,"open":1190,"high":1190,"low":1442,"close":1442,"change":1448,"percent_change":1449,"volume":1110,"transactions":9,"vwap":1442},"2025-12-12",-0.091,-0.25,{"date":1451,"open":1125,"high":1452,"low":1125,"close":1452,"change":1037,"percent_change":618,"volume":1092,"transactions":9,"vwap":1452},"2025-12-11",36.219,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":187,"volume":952,"transactions":9,"vwap":1455},"2025-12-10",36.194,0.099,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":906,"volume":952,"transactions":9,"vwap":1459},"2025-12-09",36.095001,0.016,{"date":1462,"open":1120,"high":1120,"low":1463,"close":1464,"change":1465,"percent_change":740,"volume":1110,"transactions":9,"vwap":1464},"2025-12-08",36.063999,36.078999,-0.043,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":698,"volume":1099,"transactions":9,"vwap":1469},"2025-12-05",36.126,36.122,0.034,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":881,"percent_change":698,"volume":952,"transactions":9,"vwap":1473},"2025-12-04",36.088001,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1470,"percent_change":698,"volume":952,"transactions":9,"vwap":1476},"2025-12-03",36.056999,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":507,"volume":952,"transactions":9,"vwap":1479},"2025-12-02",36.022999,0.054,{"date":1482,"open":1434,"high":1483,"low":1434,"close":1435,"change":1362,"percent_change":929,"volume":984,"transactions":9,"vwap":1435},"2025-12-01",35.998,{"date":1485,"open":1119,"high":1486,"low":1119,"close":1486,"change":1487,"percent_change":1043,"volume":938,"transactions":9,"vwap":1486},"2025-11-28",36.0099983,0.083,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1337,"percent_change":1043,"volume":1099,"transactions":9,"vwap":1491},"2025-11-26",35.95,35.927,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":123,"volume":938,"transactions":9,"vwap":1495},"2025-11-25",35.63,35.843,0.143,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":281,"volume":1144,"transactions":9,"vwap":1501},"2025-11-24",35.54,35.717,35.7,0.308,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":538,"volume":961,"transactions":9,"vwap":1506},"2025-11-21",35.23,35.392,35.19,0.169,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1026,"transactions":9,"vwap":1512},"2025-11-20",35.68,35.223,-0.253,-0.71,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1417,"percent_change":1032,"volume":1026,"transactions":9,"vwap":1518},"2025-11-19",35.39,35.476,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1167,"percent_change":302,"volume":952,"transactions":9,"vwap":1521},"2025-11-18",35.434,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1168,"volume":1092,"transactions":9,"vwap":1525},"2025-11-17",35.67,35.555,-0.119,{"date":1528,"open":1529,"high":1530,"low":22,"close":1531,"change":1412,"percent_change":1020,"volume":1532,"transactions":9,"vwap":1531},"2025-11-14",35.55,35.71,35.674,3600,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1099,"transactions":9,"vwap":1536},"2025-11-13",35.73,35.638,-0.263,-0.73,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":103,"percent_change":724,"volume":1544,"transactions":9,"vwap":1542},"2025-11-12",35.84,35.901,35.82,4100,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1312,"percent_change":406,"volume":1110,"transactions":9,"vwap":1549},"2025-11-11",35.81,35.85,35.841,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":609,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-10",35.817,35.876,35.76,0.67,15600,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":103,"volume":952,"transactions":9,"vwap":1559},"2025-11-07",35.636,0.023,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-11-06",35.59,35.64,35.57,35.613,-0.161,-0.45,6300,{"date":1571,"open":1572,"high":1134,"low":1572,"close":1573,"change":1574,"percent_change":1043,"volume":957,"transactions":9,"vwap":1573},"2025-11-05",35.771,35.774,0.081,{"date":1576,"open":1501,"high":1501,"low":1577,"close":1577,"change":929,"percent_change":814,"volume":952,"transactions":9,"vwap":1577},"2025-11-04",35.693,{"date":1579,"open":1547,"high":1580,"low":1581,"close":1581,"change":1277,"percent_change":1071,"volume":957,"transactions":9,"vwap":1581},"2025-11-03",35.825,35.803,{"date":1583,"open":1547,"high":1584,"low":1107,"close":1584,"change":1585,"percent_change":618,"volume":970,"transactions":9,"vwap":1584},"2025-10-31",35.827,0.024,{"date":1587,"open":1106,"high":1106,"low":1581,"close":1581,"change":1588,"percent_change":359,"volume":952,"transactions":9,"vwap":1581},"2025-10-30",-0.095,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1098,"percent_change":740,"volume":1110,"transactions":9,"vwap":1592},"2025-10-29",35.91,35.898,{"date":1594,"open":1542,"high":1133,"low":1595,"close":1133,"change":1272,"percent_change":108,"volume":1438,"transactions":9,"vwap":1133},"2025-10-28",35.89,{"date":1597,"open":1598,"high":1089,"low":1598,"close":1089,"change":1599,"percent_change":1116,"volume":984,"transactions":9,"vwap":1089},"2025-10-27",35.922,0.129,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":894,"percent_change":1048,"volume":984,"transactions":9,"vwap":1602},"2025-10-24",35.814,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":618,"percent_change":513,"volume":957,"transactions":9,"vwap":1606},"2025-10-23",35.66,35.703,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":448,"volume":952,"transactions":9,"vwap":1610},"2025-10-22",35.58,35.633,-0.066,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":941,"percent_change":648,"volume":1092,"transactions":9,"vwap":1615},"2025-10-21",35.65,35.699,{"date":1617,"open":1605,"high":1618,"low":1494,"close":1618,"change":1619,"percent_change":1192,"volume":1620,"transactions":9,"vwap":1618},"2025-10-20",35.694,0.195,6700,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":48,"volume":997,"transactions":9,"vwap":1624},"2025-10-17",35.31,35.499,0.174,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":749,"volume":1209,"transactions":9,"vwap":1631},"2025-10-16",35.47,35.505,35.25,35.325,-0.134,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1325,"volume":1110,"transactions":9,"vwap":1636},"2025-10-15",35.38,35.459,0.045,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":448,"volume":984,"transactions":9,"vwap":1642},"2025-10-14",35.37,35.485,35.414,-0.064,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":952,"transactions":9,"vwap":1646},"2025-10-13",35.478,0.278,0.79,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-10",35.4,35.2,-0.409,-1.15,5000,{"date":1657,"open":1658,"high":1659,"low":1529,"close":1659,"change":739,"percent_change":740,"volume":1092,"transactions":9,"vwap":1659},"2025-10-09",35.578,35.609,{"date":1661,"open":1563,"high":1662,"low":1563,"close":1662,"change":1663,"percent_change":1664,"volume":957,"transactions":9,"vwap":1662},"2025-10-08",35.653,0.067,0.19,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1465,"percent_change":740,"volume":952,"transactions":9,"vwap":1667},"2025-10-07",35.586,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1585,"percent_change":618,"volume":170,"transactions":9,"vwap":1671},"2025-10-06",35.62,35.629,35.601,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":905,"percent_change":906,"volume":938,"transactions":9,"vwap":1677},"2025-10-03",35.596,35.612,35.605,{"date":1679,"open":1680,"high":1563,"low":1680,"close":1563,"change":1681,"percent_change":768,"volume":1099,"transactions":9,"vwap":1563},"2025-10-02",35.56,-0.008,{"date":1683,"open":1499,"high":1684,"low":1685,"close":1684,"change":906,"percent_change":629,"volume":1438,"transactions":9,"vwap":1684},"2025-10-01",35.598,35.516,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":755,"volume":938,"transactions":9,"vwap":1689},"2025-09-30",35.462,35.558,0.078,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":906,"percent_change":629,"volume":1696,"transactions":9,"vwap":1694},"2025-09-29",35.45,35.48,35.43,27700,{"date":1698,"open":1699,"high":1694,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1092,"transactions":9,"vwap":1700},"2025-09-26",35.42,35.44,0.106,0.3,{"date":1704,"open":1635,"high":1635,"low":1705,"close":1705,"change":1025,"percent_change":197,"volume":946,"transactions":9,"vwap":1705},"2025-09-25",35.334,{"date":1707,"open":1628,"high":1646,"low":1102,"close":1708,"change":768,"percent_change":1181,"volume":1709,"transactions":9,"vwap":1708},"2025-09-24",35.409,7600,{"date":1711,"open":1529,"high":1680,"low":1712,"close":1712,"change":196,"percent_change":807,"volume":1713,"transactions":9,"vwap":1712},"2025-09-23",35.429,2200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1032,"volume":984,"transactions":9,"vwap":1718},"2025-09-22",35.53,35.542,35.509,0.044,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1417,"percent_change":1032,"volume":952,"transactions":9,"vwap":1722},"2025-09-19",35.465,{"date":1724,"open":1699,"high":1725,"low":1726,"close":1727,"change":1663,"percent_change":1664,"volume":1038,"transactions":9,"vwap":1727},"2025-09-18",35.445,35.41,35.423,{"date":1729,"open":1730,"high":1635,"low":1730,"close":1731,"change":1732,"percent_change":1071,"volume":1733,"transactions":9,"vwap":1731},"2025-09-17",35.32,35.356,-0.023,4800,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":108,"volume":1099,"transactions":9,"vwap":1737},"2025-09-16",35.321,35.379,-0.004,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1480,"percent_change":507,"volume":1110,"transactions":9,"vwap":1742},"2025-09-15",35.33,35.383,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":523,"volume":965,"transactions":9,"vwap":1745},"2025-09-12",35.329,-0.014,{"date":1748,"open":1623,"high":1749,"low":1623,"close":1749,"change":1431,"percent_change":1235,"volume":1099,"transactions":9,"vwap":1749},"2025-09-11",35.343,{"date":1751,"open":1652,"high":1752,"low":1507,"close":1752,"change":1753,"percent_change":983,"volume":1092,"transactions":9,"vwap":1752},"2025-09-10",35.211,0.057,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":427,"volume":984,"transactions":9,"vwap":1757},"2025-09-09",35.13,35.154,0.017,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1663,"percent_change":1664,"volume":1209,"transactions":9,"vwap":1762},"2025-09-08",35.12,35.137,35.099998,{"date":1765,"open":408,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":207,"volume":1026,"transactions":9,"vwap":1766},"2025-09-05",35.07,34.99,-0.045,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1775,"volume":961,"transactions":9,"vwap":1772},"2025-09-04",35.060001,35.115,35.030998,0.155,0.44,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":118,"volume":1781,"transactions":9,"vwap":1779},"2025-09-03",34.93,34.96,0.087,1600,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":814,"volume":938,"transactions":9,"vwap":1785},"2025-09-02",34.76,34.873,-0.107,{"date":1788,"open":408,"high":1789,"low":1790,"close":1791,"change":406,"percent_change":341,"volume":997,"transactions":9,"vwap":1791},"2025-08-29",35.011002,34.94,34.98,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":507,"volume":997,"transactions":9,"vwap":1795},"2025-08-28",35.02,35.080002,0.051,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":965,"transactions":9,"vwap":1799},"2025-08-27",35.028999,0.072,0.21,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":800,"percent_change":906,"volume":952,"transactions":9,"vwap":1804},"2025-08-26",34.957,{"date":1806,"open":1767,"high":1767,"low":1807,"close":1807,"change":1362,"percent_change":740,"volume":1110,"transactions":9,"vwap":1807},"2025-08-25",34.944,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":938,"transactions":9,"vwap":1811},"2025-08-22",35.0099983,34.985,0.295,0.85,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":814,"volume":952,"transactions":9,"vwap":1816},"2025-08-21",34.69,-0.109,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":965,"percent_change":965,"volume":1403,"transactions":9,"vwap":1821},"2025-08-20",34.75,34.799,34.685,{"date":1824,"open":1820,"high":1821,"low":1820,"close":1821,"change":1825,"percent_change":1826,"volume":961,"transactions":9,"vwap":1821},"2025-08-19",-0.093,-0.27,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":648,"volume":952,"transactions":9,"vwap":1829},"2025-08-18",34.892,0.003,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1438,"transactions":9,"vwap":1834},"2025-08-15",34.88,34.889,-0.055,-0.16,{"date":1838,"open":1839,"high":1807,"low":1833,"close":1807,"change":800,"percent_change":906,"volume":984,"transactions":9,"vwap":1807},"2025-08-14",34.9,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":1801,"volume":1110,"transactions":9,"vwap":1843},"2025-08-13",34.915,34.931,0.073,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":19,"volume":957,"transactions":9,"vwap":1848},"2025-08-12",34.815,34.858,0.199,{"date":1851,"open":1852,"high":1816,"low":1853,"close":1853,"change":1854,"percent_change":196,"volume":1026,"transactions":9,"vwap":1853},"2025-08-11",34.68,34.659,-0.028,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1775,"volume":1144,"transactions":9,"vwap":1860},"2025-08-08",34.65,34.7,34.64,34.687,0.152,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":530,"volume":1209,"transactions":9,"vwap":1867},"2025-08-07",34.51,34.536,34.48,34.535,-0.048,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1426,"percent_change":225,"volume":984,"transactions":9,"vwap":1872},"2025-08-06",34.496,34.583,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":807,"volume":952,"transactions":9,"vwap":1876},"2025-08-05",34.47,34.45,-0.078,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-08-04",34.431,34.54,34.528,0.287,0.84,10500,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":952,"transactions":9,"vwap":1889},"2025-08-01",34.26,34.241,-0.307,-0.89,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":965,"percent_change":965,"volume":1099,"transactions":9,"vwap":1895},"2025-07-31",34.57,34.548,{"date":1897,"open":1898,"high":1899,"low":1895,"close":1895,"change":1768,"percent_change":207,"volume":1900,"transactions":9,"vwap":1895},"2025-07-30",34.66,34.666,35100,{"date":1902,"open":1903,"high":1904,"low":1894,"close":1905,"change":1362,"percent_change":740,"volume":1033,"transactions":9,"vwap":1905},"2025-07-29",34.58,34.67,34.593,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":648,"volume":1911,"transactions":9,"vwap":1909},"2025-07-28",34.61,34.634,0.004,6000,{"date":1913,"open":1908,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":118,"volume":1033,"transactions":9,"vwap":1914},"2025-07-25",34.63,34.601,0.086,{"date":1918,"open":1903,"high":1919,"low":1920,"close":1920,"change":271,"percent_change":103,"volume":1781,"transactions":9,"vwap":1920},"2025-07-24",34.589,34.544,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":952,"transactions":9,"vwap":1923},"2025-07-23",34.524,0.142,0.41,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1830,"percent_change":648,"volume":1930,"transactions":9,"vwap":1929},"2025-07-22",34.35,34.382,4500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":513,"volume":1937,"transactions":9,"vwap":1935},"2025-07-21",34.39,34.49,34.379,0.068,3200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":196,"volume":1033,"transactions":9,"vwap":1943},"2025-07-18",34.34,34.4,34.3,34.311,-0.029,{"date":1946,"open":1947,"high":1940,"low":1948,"close":1940,"change":912,"percent_change":1048,"volume":1949,"transactions":9,"vwap":1940},"2025-07-17",34.28,34.22,1400,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":698,"volume":1955,"transactions":9,"vwap":1953},"2025-07-16",34.099998,34.235,0.032,4000,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1296,"percent_change":929,"volume":1960,"transactions":9,"vwap":1959},"2025-07-15",34.53,34.203,2700,{"date":1962,"open":1963,"high":1889,"low":1963,"close":1889,"change":1964,"percent_change":906,"volume":1110,"transactions":9,"vwap":1889},"2025-07-14",34.193,0.014,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1098,"percent_change":740,"volume":1971,"transactions":9,"vwap":1970},"2025-07-11",34.25,34.261,34.18,34.227,2300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":1978,"volume":1161,"transactions":9,"vwap":1975},"2025-07-10",34.23,34.269,34.211,0.049,0.14,{"date":1980,"open":1948,"high":1948,"low":1948,"close":1948,"change":1032,"percent_change":148,"volume":952,"transactions":9,"vwap":1948},"2025-07-09",{"date":1982,"open":1983,"high":1983,"low":1952,"close":1952,"change":905,"percent_change":906,"volume":1038,"transactions":9,"vwap":1952},"2025-07-08",34.106,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":997,"transactions":9,"vwap":1988},"2025-07-07",34.09,34.080002,34.084999,-0.143,-0.42,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-07-03",34.2,34.228,0.117,0.34,8500,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":1637,"percent_change":1325,"volume":952,"transactions":9,"vwap":2000},"2025-07-02",34.111,{"date":2002,"open":2003,"high":1987,"low":2004,"close":2005,"change":1460,"percent_change":427,"volume":1971,"transactions":9,"vwap":2005},"2025-07-01",34.049999,33.99,34.066002,{"date":2007,"open":2003,"high":2008,"low":2009,"close":2003,"change":2010,"percent_change":187,"volume":1713,"transactions":9,"vwap":2003},"2025-06-30",34.07,33.96,0.093,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":437,"volume":2018,"transactions":9,"vwap":2016},"2025-06-27",33.98,34.17,33.83,33.957,0.062,7000,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":1192,"volume":2025,"transactions":9,"vwap":2023},"2025-06-26",33.86,33.92,33.895,0.184,9200,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":108,"percent_change":234,"volume":952,"transactions":9,"vwap":2029},"2025-06-25",33.74,33.711,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":2036,"volume":1937,"transactions":9,"vwap":2033},"2025-06-24",33.63,33.721,33.615,0.258,0.77,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":775,"volume":1029,"transactions":9,"vwap":2042},"2025-06-23",33.4,33.48,33.19,33.463,0.207,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":492,"volume":1937,"transactions":9,"vwap":2047},"2025-06-20",33.42,33.256,-0.079,{"date":2050,"open":2046,"high":2046,"low":2051,"close":2052,"change":1055,"percent_change":108,"volume":2053,"transactions":9,"vwap":2052},"2025-06-18",33.323,33.335,8000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-06-17",33.411,33.44,33.282,33.34,-0.116,-0.35,13500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":1378,"transactions":9,"vwap":2067},"2025-06-16",33.47,33.51,33.456,0.237,0.71,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":1538,"volume":1569,"transactions":9,"vwap":2074},"2025-06-13",33.33,33.43,33.219,-0.243,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":118,"volume":2082,"transactions":9,"vwap":2080},"2025-06-12",33.31,33.5,33.462,0.082,4300,{"date":2084,"open":2079,"high":2085,"low":2086,"close":2087,"change":1835,"percent_change":1836,"volume":2088,"transactions":9,"vwap":2087},"2025-06-11",33.54,33.22,33.38,5700,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":755,"volume":2096,"transactions":9,"vwap":2094},"2025-06-10",33.376,33.62,33.36,33.435,0.074,11100,{"date":2098,"open":2087,"high":2073,"low":2099,"close":2099,"change":1460,"percent_change":427,"volume":1209,"transactions":9,"vwap":2099},"2025-06-09",33.361,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1342,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-06",33.41,33.297,33.345,0.64,6600,{"date":2108,"open":2086,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":749,"volume":861,"transactions":9,"vwap":2111},"2025-06-05",33.35,33.11,33.133,-0.127,{"date":2114,"open":2059,"high":2059,"low":2115,"close":2116,"change":2117,"percent_change":698,"volume":2118,"transactions":9,"vwap":2116},"2025-06-04",33.18,33.26,0.029,77800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1235,"volume":2126,"transactions":9,"vwap":2124},"2025-06-03",33.23,33.27,33.07,33.231,0.124,15800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":437,"volume":2134,"transactions":9,"vwap":2132},"2025-06-02",33.02,33.12,32.839,33.107,0.061,30700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1329,"percent_change":1978,"volume":2141,"transactions":9,"vwap":2140},"2025-05-30",32.87,33.049999,32.69,33.046001,20000,{"date":2143,"open":2144,"high":2129,"low":2144,"close":2145,"change":851,"percent_change":1235,"volume":1286,"transactions":9,"vwap":2145},"2025-05-29",32.955,32.999,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":331,"volume":1209,"transactions":9,"vwap":2149},"2025-05-28",33.125,32.876,-0.153,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":775,"percent_change":2156,"volume":757,"transactions":9,"vwap":2155},"2025-05-27",32.89,33.044998,33.028999,1.91,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1514,"volume":2164,"transactions":9,"vwap":2162},"2025-05-23",32.39,32.57,32.33,32.409,-0.231,37200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2167,"change":1017,"percent_change":740,"volume":925,"transactions":9,"vwap":2167},"2025-05-22",32.64,32.74,32.63,{"date":2171,"open":2172,"high":2138,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1713,"transactions":9,"vwap":2174},"2025-05-21",33.00099945,32.66,32.679,-0.486,-1.47,{"date":2178,"open":2041,"high":2179,"low":2123,"close":2180,"change":1817,"percent_change":1168,"volume":1033,"transactions":9,"vwap":2180},"2025-05-20",33.212,33.165,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":1325,"volume":957,"transactions":9,"vwap":2184},"2025-05-19",33.275,33.274,0.043,{"date":2187,"open":2124,"high":2124,"low":2124,"close":2124,"change":1801,"percent_change":2105,"volume":952,"transactions":9,"vwap":2124},"2025-05-16",{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":1995,"percent_change":1116,"volume":965,"transactions":9,"vwap":2190},"2025-05-15",33.021,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":1020,"volume":1110,"transactions":9,"vwap":2194},"2025-05-14",32.879,32.904,0.033,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":281,"volume":1110,"transactions":9,"vwap":2198},"2025-05-13",32.871,0.285,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1110,"transactions":9,"vwap":2204},"2025-05-12",32.62,32.41,32.586,0.901,2.84,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":840,"percent_change":406,"volume":1209,"transactions":9,"vwap":2212},"2025-05-09",31.67,31.69,31.61,31.685,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1861,"percent_change":538,"volume":984,"transactions":9,"vwap":2217},"2025-05-08",31.68,31.97,31.716,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2017,"percent_change":513,"volume":961,"transactions":9,"vwap":2221},"2025-05-07",31.53,31.564,31.39,{"date":2224,"open":2225,"high":2211,"low":2226,"close":2227,"change":2228,"percent_change":678,"volume":984,"transactions":9,"vwap":2227},"2025-05-06",31.5,31.49,31.502,-0.179,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":448,"percent_change":2234,"volume":828,"transactions":9,"vwap":2232},"2025-05-05",31.641,31.681,31.64,-0.56,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1099,"transactions":9,"vwap":2238},"2025-05-02",31.72,31.861,0.359,1.14,{"date":2242,"open":2243,"high":2243,"low":2227,"close":2227,"change":2244,"percent_change":538,"volume":1038,"transactions":9,"vwap":2227},"2025-05-01",31.579,0.151,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":1013,"percent_change":1664,"volume":1099,"transactions":9,"vwap":2248},"2025-04-30",30.9,31.351,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":1047,"percent_change":1235,"volume":2254,"transactions":9,"vwap":2252},"2025-04-29",31.19,31.292,31.15,3000,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":1325,"volume":1099,"transactions":9,"vwap":2258},"2025-04-28",31.13,31.177,0.039,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":1924,"percent_change":732,"volume":961,"transactions":9,"vwap":2263},"2025-04-25",30.92,31.138,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":78,"volume":1569,"transactions":9,"vwap":2269},"2025-04-24",30.98,31.01,30.86,30.996,0.411,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":2274,"percent_change":783,"volume":1099,"transactions":9,"vwap":2273},"2025-04-23",30.585,0.362,{"date":176,"open":172,"high":2276,"low":172,"close":2277,"change":2278,"percent_change":2279,"volume":1144,"transactions":9,"vwap":2277},30.26,30.223,0.203,0.68]