[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MART":3,"homepage-market-summary":23,"stock-historical-MART":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MART","2026-10-05",{"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 Mar ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},43.32,43.325,43.1851,0.1349,0.31,792,37.285,2032.4960470159363,99.9,900,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},32.46,2237,816356.507801,33.28,"2025-04-23",[176,179,187,197,207,216,225,234,241,249,258,266,275,283,290,298,305,312,321,327,337,346,353,360,369,376,382,391,401,408,416,423,431,439,446,453,460,470,479,486,493,499,504,511,519,528,538,546,554,561,568,575,584,593,601,610,618,627,634,640,646,652,659,664,669,675,680,686,693,698,704,708,716,721,728,734,740,744,752,757,765,773,779,785,789,794,798,803,811,815,822,827,835,840,844,848,854,859,866,870,875,880,885,891,898,902,908,912,918,924,929,935,939,946,952,957,964,971,976,982,988,994,1000,1006,1013,1020,1023,1028,1033,1041,1047,1054,1060,1066,1072,1078,1085,1093,1099,1106,1112,1119,1126,1132,1137,1143,1150,1157,1165,1172,1179,1185,1190,1195,1199,1204,1209,1215,1220,1225,1230,1233,1238,1244,1248,1252,1257,1264,1268,1274,1279,1286,1290,1298,1302,1308,1313,1317,1324,1331,1337,1341,1345,1351,1358,1360,1363,1369,1373,1377,1381,1384,1389,1392,1396,1400,1403,1408,1413,1419,1425,1428,1432,1437,1442,1449,1453,1457,1462,1467,1472,1478,1486,1491,1497,1502,1510,1514,1521,1525,1531,1537,1542,1548,1555,1560,1566,1570,1576,1583,1590,1594,1601,1605,1610,1615,1619,1623,1628,1633,1637,1641,1645,1650,1654,1658,1665,1670,1673,1676,1680,1683,1686,1689,1692,1697,1702,1706,1710,1716,1722,1727,1732,1736,1740,1743,1749,1753,1757,1762,1767,1772,1777,1784,1788,1793,1801,1806,1809,1812,1816,1822,1826,1831,1835,1840,1844,1849,1854,1859,1865,1871,1875,1880,1884,1889,1896,1900,1906,1912,1917,1923,1929,1933,1939,1946,1952,1958,1963,1967,1972,1977,1983,1987,1990,1997,2002,2007,2013,2016,2020,2027,2033,2038,2046,2052,2056,2062,2066,2071,2076,2081,2086,2090,2094,2100,2106,2112,2116,2120,2126,2131,2139,2147,2155,2161,2167,2171,2174,2179,2186,2193,2198,2202,2207,2214,2218,2225,2231,2235,2240,2245,2249,2256,2262],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},20,43.2718,{"date":180,"open":181,"high":181,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",43.19,0.1444,0.34,213.4786,19,43.1845,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",42.91,43.0456,43.0407,0.0807,0.19,972.4786,25,42.9677,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",43.11,43.12,42.96,-0.067,-0.16,1915.4786,42,43.0865,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":195,"vwap":215},"2026-09-29",43,43.06,43.027,0.007,0.02,994.4786,43.0228,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.035,43.02,-0.1801,-0.42,916.4786,21,43.0258,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",43.16,43.2001,0.1276,0.3,628.4786,34,43.1597,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":177,"vwap":240},"2026-09-24",43.0725,0.0225,0.05,98.4786,43.0367,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",43.05,-0.1736,-0.4,210.4786,18,43.0623,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",43.15,43.2236,0.0306,0.07,1080.4786,27,43.1627,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",43.193,0.333,0.78,75.4786,23,43.1177,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":256,"vwap":274},"2026-09-18",42.79,42.87,42.86,-0.0236,-0.06,3401.5786,42.8561,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":114,"volume":280,"transactions":281,"vwap":282},"2026-09-17",42.77,42.8836,0.2681,1343.549814,35,42.7929,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":185,"vwap":289},"2026-09-16",42.6155,-0.0947,-0.22,42.4786,42.7591,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":177,"vwap":297},"2026-09-15",42.78,42.7102,-0.1065,-0.25,1248.480873,42.7785,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":223,"vwap":304},"2026-09-14",42.8167,-0.0733,-0.17,42.12544,42.6952,{"date":306,"open":307,"high":307,"low":269,"close":308,"change":64,"percent_change":309,"volume":310,"transactions":195,"vwap":311},"2026-09-11",42.905,42.89,0.49,755.12544,42.885,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":264,"vwap":320},"2026-09-10",42.6701,42.68,42.631,-0.125,-0.29,951.4786,42.657,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":80,"volume":325,"transactions":185,"vwap":326},"2026-09-09",42.805,-0.1051,142.493099,42.7991,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":80,"volume":334,"transactions":335,"vwap":336},"2026-09-08",42.955,43.01,42.901,42.9101,-0.1049,876.962392,26,42.9458,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":281,"vwap":345},"2026-09-04",43.0699,42.97,43.015,-0.0507,-0.12,2452.4786,42.9882,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":247,"vwap":352},"2026-09-03",43.0657,0.1856,0.43,130.4786,42.9756,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":256,"vwap":359},"2026-09-02",42.8801,0.1199,0.28,165.480873,42.8342,{"date":361,"open":362,"high":268,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",42.28,42.7602,-0.1355,-0.32,1999.4786,38,42.7116,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":264,"vwap":375},"2026-08-31",42.8957,-0.0293,-0.07,147.4786,42.8232,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":272,"volume":380,"transactions":177,"vwap":381},"2026-08-28",42.925,-0.0251,64.4786,42.9014,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":230,"volume":388,"transactions":389,"vwap":390},"2026-08-27",42.8387,42.9501,42.8297,0.1271,6312.4786,69,42.8692,{"date":392,"open":393,"high":394,"low":277,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",42.81,42.85,42.823,0.033,0.08,1194.4786,29,42.8153,{"date":402,"open":277,"high":268,"low":403,"close":268,"change":404,"percent_change":405,"volume":406,"transactions":247,"vwap":407},"2026-08-25",42.7319,0.065,0.15,573.4786,42.7613,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":343,"volume":413,"transactions":414,"vwap":415},"2026-08-24",42.65,42.725,-0.0498,230.266,22,42.6884,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":247,"vwap":422},"2026-08-21",42.7748,0.0674,0.16,20.8407,42.7561,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":185,"vwap":430},"2026-08-20",42.753,42.7074,-0.0983,-0.23,174.4786,42.739,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",42.8057,0.056,0.13,106.025678,24,42.7947,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":223,"vwap":445},"2026-08-18",42.7497,-0.1203,-0.28,100.4786,42.7262,{"date":447,"open":448,"high":449,"low":269,"close":269,"change":450,"percent_change":343,"volume":451,"transactions":437,"vwap":452},"2026-08-17",42.915,42.9681,-0.0501,761.4786,42.9258,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":213,"volume":457,"transactions":458,"vwap":459},"2026-08-14",42.9201,0.0094,40.4786,16,42.9739,{"date":461,"open":462,"high":463,"low":269,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",42.9092,42.94,42.9107,0.0944,0.22,3791.925678,49,42.8861,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",42.825,42.8163,0.0742,0.17,262.4786,17,42.8194,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":185,"vwap":485},"2026-08-11",42.7421,-0.0612,-0.14,65.4786,42.7544,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":247,"vwap":492},"2026-08-10",42.8033,0.0134,0.03,81.4786,42.7838,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":193,"volume":497,"transactions":458,"vwap":498},"2026-08-07",42.7899,0.0798,68.4786,42.7615,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":450,"percent_change":343,"volume":502,"transactions":477,"vwap":503},"2026-08-06",42.7101,18.312099,42.7225,{"date":505,"open":506,"high":363,"low":506,"close":363,"change":507,"percent_change":508,"volume":509,"transactions":256,"vwap":510},"2026-08-05",42.73,0.0272,0.06,1216.312099,42.734,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":31,"volume":516,"transactions":517,"vwap":518},"2026-08-04",42.5425,42.733,0.2784,3546.11103,55,42.6832,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",42.41,42.4546,0.2433,0.58,2036.819446,41,42.4093,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",42.06,42.2113,41.93,0.1956,0.47,14120.4786,37,41.9681,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":414,"vwap":545},"2026-07-30",41.885,42.0157,0.375,0.9,518.491491,41.9018,{"date":547,"open":548,"high":205,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":232,"vwap":553},"2026-07-29",41.86,41.6407,-0.3182,-0.76,2120.481476,41.8425,{"date":555,"open":556,"high":205,"low":556,"close":557,"change":558,"percent_change":420,"volume":559,"transactions":335,"vwap":560},"2026-07-28",41.8987,41.9589,0.0653,279.825281,41.9405,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":160,"volume":566,"transactions":414,"vwap":567},"2026-07-27",41.78,41.8936,0.0836,177.945292,41.8282,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":177,"vwap":574},"2026-07-24",41.81,-0.0101,-0.02,317.4786,41.8267,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":195,"vwap":583},"2026-07-23",41.85,41.82,41.8201,-0.2769,-0.66,1760.4786,41.8431,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":572,"volume":591,"transactions":264,"vwap":592},"2026-07-22",42.11,42.15,42.09,42.097,-0.008,719.4786,42.1041,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":414,"vwap":600},"2026-07-21",42.14,42.105,0.1938,0.46,415.4786,42.1238,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":437,"vwap":609},"2026-07-20",42.03,41.9003,41.9112,-0.0383,-0.09,514.4786,41.9813,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-17",41.9495,-0.1792,-0.43,28.4786,15,41.966,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":536,"vwap":626},"2026-07-16",42.13,42.24,42.1287,-0.1115,-0.26,2918.379287,42.2024,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":45,"volume":632,"transactions":247,"vwap":633},"2026-07-15",42.17,42.2402,0.0741,274.4786,42.1653,{"date":635,"open":587,"high":636,"low":587,"close":636,"change":637,"percent_change":17,"volume":638,"transactions":616,"vwap":639},"2026-07-14",42.1661,0.1315,113.4786,42.1477,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":221,"volume":644,"transactions":264,"vwap":645},"2026-07-13",42.0346,-0.1764,113.267513,42.0443,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",42.211,0.111,0.26,100,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-09",42.055,42.099998,0.175,0.42,500,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":651,"transactions":9,"vwap":661},"2026-07-08",41.925,-0.045,-0.11,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":295,"volume":168,"transactions":9,"vwap":667},"2026-07-07",41.931,41.97,-0.105,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":657,"volume":674,"transactions":9,"vwap":672},"2026-07-06",41.94,42.075001,0.174,200,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":651,"transactions":9,"vwap":677},"2026-07-02",41.901,-0.017,-0.04,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":658,"transactions":9,"vwap":683},"2026-07-01",41.91,41.918,-0.011,-0.03,{"date":687,"open":548,"high":688,"low":548,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-30",41.95,41.929,0.182,0.44,700,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":651,"transactions":9,"vwap":695},"2026-06-29",41.747,0.223,0.54,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":238,"volume":168,"transactions":9,"vwap":702},"2026-06-26",41.52,41.61,41.524,0.022,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":-6,"volume":651,"transactions":9,"vwap":706},"2026-06-25",41.502,-0.002,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":490,"volume":715,"transactions":9,"vwap":713},"2026-06-24",41.63,41.68,41.48,41.504,0.014,2200,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":674,"transactions":9,"vwap":718},"2026-06-23",41.49,-0.313,-0.75,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-22",41.83,41.803,-0.083,-0.2,800,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":692,"transactions":9,"vwap":731},"2026-06-18",41.77,41.886,0.253,0.61,{"date":735,"open":548,"high":548,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-17",41.633,-0.292,-0.7,400,{"date":741,"open":742,"high":742,"low":661,"close":661,"change":743,"percent_change":663,"volume":168,"transactions":9,"vwap":661},"2026-06-16",41.965,-0.047,{"date":745,"open":746,"high":747,"low":688,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-15",41.951,41.995,41.972,0.353,0.85,4200,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":650,"volume":658,"transactions":9,"vwap":755},"2026-06-12",41.55,41.619,0.108,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-11",41.26,41.511,41.19,0.347,0.84,2300,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-10",41.35,41.38,41.164,-0.288,-0.69,1400,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":80,"volume":778,"transactions":9,"vwap":776},"2026-06-09",41.33,41.452,-0.099,1500,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":658,"transactions":9,"vwap":782},"2026-06-08",41.58,41.551,0.047,0.11,{"date":786,"open":710,"high":710,"low":713,"close":713,"change":787,"percent_change":788,"volume":651,"transactions":9,"vwap":713},"2026-06-05",-0.483,-1.15,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":64,"volume":674,"transactions":9,"vwap":792},"2026-06-04",41.89,41.987,0.086,{"date":795,"open":796,"high":796,"low":677,"close":677,"change":797,"percent_change":80,"volume":651,"transactions":9,"vwap":677},"2026-06-03",41.92,-0.101,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":607,"volume":802,"transactions":9,"vwap":800},"2026-06-02",42.0019989,-0.038,0,{"date":804,"open":805,"high":806,"low":532,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-01",41.944,42.049999,42.040001,0.104,0.25,1900,{"date":812,"open":682,"high":671,"low":682,"close":813,"change":814,"percent_change":420,"volume":727,"transactions":9,"vwap":813},"2026-05-29",41.936,0.066,{"date":816,"open":817,"high":817,"low":577,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-28",41.874,41.87,0.094,0.23,600,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":508,"volume":692,"transactions":9,"vwap":825},"2026-05-27",41.72,41.776,0.023,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-05-26",41.75,41.753,41.71,0.153,0.37,1100,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":124,"volume":692,"transactions":9,"vwap":838},"2026-05-22",41.66,41.6,0.039,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":434,"percent_change":435,"volume":651,"transactions":9,"vwap":843},"2026-05-21",41.57,41.561,{"date":845,"open":712,"high":846,"low":712,"close":846,"change":847,"percent_change":697,"volume":651,"transactions":9,"vwap":846},"2026-05-20",41.505,0.222,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":651,"transactions":9,"vwap":851},"2026-05-19",41.25,41.283,-0.138,-0.33,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":124,"volume":651,"transactions":9,"vwap":857},"2026-05-18",41.31,41.421,0.036,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":778,"transactions":9,"vwap":863},"2026-05-15",41.4,41.47,41.385,-0.197,-0.47,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":17,"volume":651,"transactions":9,"vwap":868},"2026-05-14",41.582,0.127,{"date":871,"open":872,"high":712,"low":872,"close":873,"change":874,"percent_change":64,"volume":168,"transactions":9,"vwap":873},"2026-05-13",41.45,41.455,0.087,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":685,"volume":674,"transactions":9,"vwap":878},"2026-05-12",41.43,41.368,-0.014,{"date":881,"open":882,"high":882,"low":767,"close":883,"change":884,"percent_change":397,"volume":821,"transactions":9,"vwap":883},"2026-05-11",41.44,41.382,0.032,{"date":886,"open":887,"high":888,"low":887,"close":767,"change":889,"percent_change":357,"volume":890,"transactions":9,"vwap":767},"2026-05-08",41.34,41.371,0.117,3600,{"date":892,"open":893,"high":882,"low":894,"close":895,"change":896,"percent_change":203,"volume":897,"transactions":9,"vwap":895},"2026-05-07",41.315,41.171,41.233,-0.068,3400,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":99,"volume":651,"transactions":9,"vwap":900},"2026-05-06",41.301,0.301,{"date":903,"open":904,"high":905,"low":906,"close":526,"change":420,"percent_change":907,"volume":772,"transactions":9,"vwap":526},"2026-05-05",41.0099983,41.02,40.925,0.39,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":318,"volume":674,"transactions":9,"vwap":910},"2026-05-04",40.84,-0.117,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":435,"volume":917,"transactions":9,"vwap":915},"2026-05-01",41.080002,40.957,0.052,7700,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":658,"transactions":9,"vwap":921},"2026-04-30",40.64,40.905,0.276,0.68,{"date":925,"open":920,"high":920,"low":926,"close":926,"change":927,"percent_change":-6,"volume":928,"transactions":9,"vwap":926},"2026-04-29",40.629,-0.001,1200,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":365,"volume":934,"transactions":9,"vwap":932},"2026-04-28",40.61,40.63,-0.129,1300,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":124,"volume":651,"transactions":9,"vwap":937},"2026-04-27",40.759,0.035,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":598,"volume":945,"transactions":9,"vwap":943},"2026-04-24",40.62,40.735,40.724,0.188,3100,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":624,"volume":945,"transactions":9,"vwap":950},"2026-04-23",40.615,40.51,40.536,-0.104,{"date":953,"open":941,"high":920,"low":954,"close":920,"change":357,"percent_change":955,"volume":956,"transactions":9,"vwap":920},"2026-04-22",40.57,0.69,5500,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":203,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-21",40.44,40.54,40.36,-0.39,4100,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":428,"volume":970,"transactions":9,"vwap":968},"2026-04-20",40.53,40.58,40.52,-0.092,4300,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":31,"volume":834,"transactions":9,"vwap":974},"2026-04-17",40.481,40.612,0.267,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":508,"percent_change":405,"volume":981,"transactions":9,"vwap":979},"2026-04-16",40.251,40.345,40.25,8600,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":692,"transactions":9,"vwap":985},"2026-04-15",40.135,40.285,0.208,0.52,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":955,"volume":890,"transactions":9,"vwap":991},"2026-04-14",40.040001,40.077,40.0099983,0.274,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":150,"volume":999,"transactions":9,"vwap":997},"2026-04-13",39.55,39.803,0.263,300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":821,"transactions":9,"vwap":1003},"2026-04-10",39.615,39.54,-0.05,-0.13,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":109,"volume":1012,"transactions":9,"vwap":1009},"2026-04-09",39.301,39.59,39.3,0.14,2100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":945,"transactions":9,"vwap":1016},"2026-04-08",39.4,39.45,39.32,0.754,1.95,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":678,"percent_change":679,"volume":999,"transactions":9,"vwap":1022},"2026-04-07",38.696,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":230,"volume":692,"transactions":9,"vwap":1026},"2026-04-06",38.65,38.713,0.116,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":938,"percent_change":124,"volume":692,"transactions":9,"vwap":1032},"2026-04-02",38.61,38.53,38.597,{"date":1034,"open":1035,"high":1036,"low":1031,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-01",38.535,38.72,38.562,0.202,0.53,1700,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":168,"transactions":9,"vwap":1044},"2026-03-31",37.965,38.36,0.785,2.09,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":715,"transactions":9,"vwap":1051},"2026-03-30",37.7,37.79,37.575,-0.079,-0.21,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":692,"transactions":9,"vwap":1057},"2026-03-27",37.73,37.654,-0.456,-1.2,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":834,"transactions":9,"vwap":1063},"2026-03-26",38.34,38.11,-0.496,-1.28,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":350,"volume":834,"transactions":9,"vwap":1070},"2026-03-25",38.69,38.495,38.606,0.166,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":969,"percent_change":80,"volume":1077,"transactions":9,"vwap":1076},"2026-03-24",38.41,38.58,38.44,3700,{"date":1079,"open":1080,"high":1068,"low":1081,"close":1082,"change":109,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-23",38.66,38.5,38.532,0.92,6800,{"date":1086,"open":1087,"high":1076,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-20",38.355,38.099998,38.182,-0.427,-1.11,1800,{"date":1094,"open":1075,"high":1095,"low":1076,"close":1096,"change":1097,"percent_change":203,"volume":1098,"transactions":9,"vwap":1096},"2026-03-19",38.63,38.609,-0.061,25100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":890,"transactions":9,"vwap":1103},"2026-03-18",38.87,39.0099983,38.67,-0.381,-0.98,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":820,"volume":1012,"transactions":9,"vwap":1110},"2026-03-17",39.155,39.22,39.050999,0.088,{"date":1113,"open":1114,"high":1102,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":715,"transactions":9,"vwap":1116},"2026-03-16",38.95,38.9,38.963,0.298,0.77,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1012,"transactions":9,"vwap":1123},"2026-03-13",38.76,38.81,38.665,-0.193,-0.5,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1077,"transactions":9,"vwap":1129},"2026-03-12",39.11,38.858,-0.377,-0.96,{"date":1133,"open":1010,"high":1010,"low":1134,"close":1135,"change":1136,"percent_change":483,"volume":168,"transactions":9,"vwap":1135},"2026-03-11",39.165,39.235,-0.055,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":572,"volume":970,"transactions":9,"vwap":1141},"2026-03-10",39.37,39.51,39.29,-0.006,{"date":1144,"open":1101,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":22,"transactions":9,"vwap":1147},"2026-03-09",39.335,38.79,39.296,0.236,0.6,{"date":1151,"open":1152,"high":1109,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-06",39.07,39.060001,-0.365,-0.93,10400,{"date":1158,"open":1159,"high":1003,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-05",39.52,39.213,39.425,-0.205,-0.52,10900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":114,"volume":1171,"transactions":9,"vwap":1169},"2026-03-04",39.49,39.66,39.63,0.247,6200,{"date":1173,"open":1174,"high":1175,"low":1152,"close":1176,"change":1177,"percent_change":720,"volume":1178,"transactions":9,"vwap":1176},"2026-03-03",39.26,39.48,39.383,-0.297,16900,{"date":1180,"open":1181,"high":1181,"low":1139,"close":1182,"change":1183,"percent_change":45,"volume":1184,"transactions":9,"vwap":1182},"2026-03-02",39.85,39.68,0.071,32000,{"date":1186,"open":1159,"high":1187,"low":1175,"close":1188,"change":927,"percent_change":-6,"volume":1189,"transactions":9,"vwap":1188},"2026-02-27",39.67,39.609,12500,{"date":1191,"open":1003,"high":1192,"low":1193,"close":1192,"change":1183,"percent_change":45,"volume":1194,"transactions":9,"vwap":1192},"2026-02-26",39.61,39.514,12800,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":17,"volume":651,"transactions":9,"vwap":1197},"2026-02-25",39.539,0.121,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":697,"volume":739,"transactions":9,"vwap":1202},"2026-02-24",39.19,39.418,0.212,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":203,"percent_change":1208,"volume":1040,"transactions":9,"vwap":1207},"2026-02-23",39.38,39.206,-0.41,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":350,"volume":1171,"transactions":9,"vwap":1213},"2026-02-20",39.21,39.375,39.366,0.169,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":651,"transactions":9,"vwap":1217},"2026-02-19",39.197,-0.076,-0.19,{"date":1221,"open":1174,"high":1010,"low":1222,"close":1223,"change":1224,"percent_change":833,"volume":934,"transactions":9,"vwap":1223},"2026-02-18",39.25,39.273,0.145,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1111,"percent_change":820,"volume":897,"transactions":9,"vwap":1229},"2026-02-17",38.945,39.158,39.128,{"date":1231,"open":1108,"high":1108,"low":1232,"close":1232,"change":858,"percent_change":124,"volume":658,"transactions":9,"vwap":1232},"2026-02-13",39.040001,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":651,"transactions":9,"vwap":1235},"2026-02-12",39.0040016,-0.268,-0.68,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":238,"volume":739,"transactions":9,"vwap":1242},"2026-02-11",39.28,39.24,39.272,0.019,{"date":1245,"open":1174,"high":1145,"low":1246,"close":1246,"change":662,"percent_change":663,"volume":1247,"transactions":9,"vwap":1246},"2026-02-10",39.253,3500,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":64,"volume":651,"transactions":9,"vwap":1250},"2026-02-09",39.298,0.081,{"date":1253,"open":1153,"high":1254,"low":1232,"close":1254,"change":1255,"percent_change":129,"volume":1256,"transactions":9,"vwap":1254},"2026-02-06",39.217,0.507,3200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":79,"volume":1263,"transactions":9,"vwap":1261},"2026-02-05",38.84,38.885,38.71,-0.311,3900,{"date":1265,"open":1114,"high":1266,"low":1114,"close":1266,"change":1267,"percent_change":726,"volume":651,"transactions":9,"vwap":1266},"2026-02-04",39.021,-0.077,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":343,"percent_change":1273,"volume":928,"transactions":9,"vwap":1272},"2026-02-03",39.36,38.975,39.098,-0.31,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":109,"volume":928,"transactions":9,"vwap":1277},"2026-02-02",39.201,39.218,0.135,{"date":1280,"open":1281,"high":1281,"low":1102,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-01-30",39.115,39.083,-0.071,-0.18,2700,{"date":1287,"open":1152,"high":1288,"low":1152,"close":1288,"change":1289,"percent_change":272,"volume":674,"transactions":9,"vwap":1288},"2026-01-29",39.154,-0.023,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1293},"2026-01-28",39.15,39.177,38.99,0.004,0.01,2900,{"date":1299,"open":1281,"high":1300,"low":1128,"close":1300,"change":884,"percent_change":397,"volume":1301,"transactions":9,"vwap":1300},"2026-01-27",39.173,2000,{"date":1303,"open":1304,"high":1305,"low":1153,"close":1305,"change":1306,"percent_change":1307,"volume":934,"transactions":9,"vwap":1305},"2026-01-26",39.125,39.141,0.092,0.24,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":802,"volume":999,"transactions":9,"vwap":1311},"2026-01-23",39.074001,39.049,0.001,{"date":1314,"open":1294,"high":1315,"low":1294,"close":1315,"change":1316,"percent_change":350,"volume":739,"transactions":9,"vwap":1315},"2026-01-22",39.048,0.168,{"date":1318,"open":1319,"high":1227,"low":1320,"close":1321,"change":1322,"percent_change":524,"volume":1323,"transactions":9,"vwap":1321},"2026-01-21",38.85,37.68,38.88,0.224,45000,{"date":1325,"open":1326,"high":1121,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-20",38.755,38.656,-0.391,-1,2600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":124,"volume":834,"transactions":9,"vwap":1334},"2026-01-16",39.02,39.047001,38.965,0.034,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":820,"volume":674,"transactions":9,"vwap":1339},"2026-01-15",39.013,0.091,{"date":1342,"open":1115,"high":1343,"low":1115,"close":1343,"change":1344,"percent_change":428,"volume":1092,"transactions":9,"vwap":1343},"2026-01-14",38.922,-0.091,{"date":1346,"open":1294,"high":1347,"low":1294,"close":1339,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1339},"2026-01-13",39.055,-0.041,-0.1,1600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":784,"volume":970,"transactions":9,"vwap":1356},"2026-01-12",39.049999,39.095001,39,39.054001,0.041,{"date":1359,"open":1102,"high":1339,"low":1355,"close":1339,"change":124,"percent_change":820,"volume":658,"transactions":9,"vwap":1339},"2026-01-09",{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":213,"percent_change":238,"volume":651,"transactions":9,"vwap":1362},"2026-01-08",38.923,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1004,"volume":890,"transactions":9,"vwap":1367},"2026-01-07",38.92,38.986,38.903,-0.018,{"date":1370,"open":1114,"high":1114,"low":1371,"close":1371,"change":1372,"percent_change":193,"volume":928,"transactions":9,"vwap":1371},"2026-01-06",38.921,0.075,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":874,"percent_change":466,"volume":674,"transactions":9,"vwap":1376},"2026-01-05",38.8,38.846,{"date":1378,"open":1080,"high":1379,"low":1025,"close":1379,"change":1380,"percent_change":254,"volume":692,"transactions":9,"vwap":1379},"2026-01-02",38.759,0.028,{"date":1382,"open":1036,"high":1383,"low":1036,"close":1383,"change":1267,"percent_change":726,"volume":168,"transactions":9,"vwap":1383},"2025-12-31",38.731,{"date":1385,"open":1375,"high":1319,"low":1146,"close":1386,"change":1387,"percent_change":1388,"volume":764,"transactions":9,"vwap":1386},"2025-12-30",38.808,-0.005,-0.01,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":707,"percent_change":1388,"volume":651,"transactions":9,"vwap":1391},"2025-12-29",38.813,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":213,"volume":168,"transactions":9,"vwap":1394},"2025-12-26",38.815,0.006,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":938,"percent_change":124,"volume":999,"transactions":9,"vwap":1399},"2025-12-24",38.775,38.809,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1251,"percent_change":64,"volume":999,"transactions":9,"vwap":1402},"2025-12-23",38.774,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":832,"percent_change":1407,"volume":674,"transactions":9,"vwap":1406},"2025-12-22",38.655,38.693,0.4,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1407,"volume":945,"transactions":9,"vwap":1411},"2025-12-19",38.52,38.54,0.154,{"date":1414,"open":1074,"high":1076,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":834,"transactions":9,"vwap":1416},"2025-12-18",38.38,38.386,0.137,0.36,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":22,"transactions":9,"vwap":1422},"2025-12-17",38.42,38.249,-0.214,-0.56,{"date":1426,"open":1421,"high":1427,"low":1421,"close":1427,"change":1296,"percent_change":490,"volume":999,"transactions":9,"vwap":1427},"2025-12-16",38.463,{"date":1429,"open":1430,"high":1430,"low":1421,"close":1431,"change":1388,"percent_change":685,"volume":928,"transactions":9,"vwap":1431},"2025-12-15",38.547,38.453,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1427,"change":1436,"percent_change":318,"volume":934,"transactions":9,"vwap":1427},"2025-12-12",38.47,38.4,-0.111,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":397,"volume":658,"transactions":9,"vwap":1440},"2025-12-11",38.51,38.574,0.029,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":1448,"volume":692,"transactions":9,"vwap":1445},"2025-12-10",38.401,38.545,38.37,0.146,0.38,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1296,"percent_change":490,"volume":999,"transactions":9,"vwap":1452},"2025-12-09",38.39,38.399,{"date":1454,"open":1435,"high":1435,"low":1044,"close":1455,"change":1456,"percent_change":343,"volume":821,"transactions":9,"vwap":1455},"2025-12-08",38.389,-0.048,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":784,"volume":651,"transactions":9,"vwap":1460},"2025-12-05",38.45,38.437,0.044,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1011,"volume":999,"transactions":9,"vwap":1465},"2025-12-04",38.32,38.393,0.054,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":254,"volume":739,"transactions":9,"vwap":1470},"2025-12-03",38.28,38.339,0.026,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":405,"volume":715,"transactions":9,"vwap":1475},"2025-12-02",38.3,38.313,38.23,0.059,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":663,"volume":1485,"transactions":9,"vwap":1483},"2025-12-01",38.289,38.29,38.245,38.254,-0.043,2400,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":808,"percent_change":1490,"volume":692,"transactions":9,"vwap":1489},"2025-11-28",38.18,38.297,0.27,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1340,"percent_change":1307,"volume":834,"transactions":9,"vwap":1496},"2025-11-26",38.15,38.21,38.135,38.193,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":534,"volume":1350,"transactions":9,"vwap":1500},"2025-11-25",37.95,38.102,0.179,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-24",37.64,37.955,37.923,0.356,0.95,4400,{"date":1511,"open":1512,"high":1320,"low":1512,"close":1513,"change":986,"percent_change":94,"volume":1301,"transactions":9,"vwap":1513},"2025-11-21",37.364,37.567,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1040,"transactions":9,"vwap":1518},"2025-11-20",37.96,37.334,37.359,-0.308,-0.82,{"date":1522,"open":1320,"high":1320,"low":1504,"close":1523,"change":1524,"percent_change":405,"volume":928,"transactions":9,"vwap":1523},"2025-11-19",37.667,0.057,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":365,"volume":168,"transactions":9,"vwap":1529},"2025-11-18",37.53,37.705,37.61,-0.119,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":727,"transactions":9,"vwap":1534},"2025-11-17",37.63,37.729,-0.176,-0.46,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":783,"percent_change":1541,"volume":674,"transactions":9,"vwap":1540},"2025-11-14",37.78,37.905,0.12,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":739,"transactions":9,"vwap":1545},"2025-11-13",37.99,37.858,-0.318,-0.83,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":254,"volume":1554,"transactions":9,"vwap":1551},"2025-11-12",38.149,38.176,38.09,0.025,7000,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":420,"volume":739,"transactions":9,"vwap":1558},"2025-11-11",38.095001,38.151,0.062,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1170,"percent_change":1565,"volume":1012,"transactions":9,"vwap":1563},"2025-11-10",38.060001,38.089001,38.049999,0.65,{"date":1567,"open":1568,"high":1569,"low":1529,"close":1569,"change":826,"percent_change":508,"volume":1012,"transactions":9,"vwap":1569},"2025-11-07",37.67,37.842,{"date":1571,"open":1572,"high":1573,"low":1539,"close":1574,"change":1575,"percent_change":1163,"volume":715,"transactions":9,"vwap":1574},"2025-11-06",37.87,37.885,37.819,-0.199,{"date":1577,"open":1578,"high":1564,"low":1579,"close":1580,"change":1581,"percent_change":357,"volume":1582,"transactions":9,"vwap":1580},"2025-11-05",38.040001,37.975,38.018002,0.107,6900,{"date":1584,"open":1516,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":778,"transactions":9,"vwap":1587},"2025-11-04",38.025002,37.88,37.911,-0.139,-0.37,{"date":1591,"open":1088,"high":1088,"low":1592,"close":1564,"change":1593,"percent_change":685,"volume":658,"transactions":9,"vwap":1564},"2025-11-03",38.029999,-0.012,{"date":1595,"open":1596,"high":1597,"low":1564,"close":1598,"change":1599,"percent_change":1600,"volume":1092,"transactions":9,"vwap":1598},"2025-10-31",38.105,38.115,38.062,0.038,0.1,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":428,"volume":651,"transactions":9,"vwap":1603},"2025-10-30",38.023998,-0.089,{"date":1606,"open":1493,"high":1493,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":999,"transactions":9,"vwap":1607},"2025-10-29",38.113,-0.057,-0.15,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1387,"percent_change":1388,"volume":970,"transactions":9,"vwap":1613},"2025-10-28",38.13,38.17,38.12,{"date":1616,"open":1063,"high":1617,"low":1063,"close":1617,"change":1618,"percent_change":309,"volume":22,"transactions":9,"vwap":1617},"2025-10-27",38.175,0.186,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":124,"percent_change":1307,"volume":999,"transactions":9,"vwap":1622},"2025-10-24",38.02,37.989,{"date":1624,"open":1572,"high":1625,"low":1572,"close":1625,"change":1626,"percent_change":1627,"volume":168,"transactions":9,"vwap":1625},"2025-10-23",37.899,0.126,0.33,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":797,"percent_change":1632,"volume":22,"transactions":9,"vwap":1631},"2025-10-22",37.69,37.773,-0.27,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1296,"percent_change":490,"volume":778,"transactions":9,"vwap":1636},"2025-10-21",37.81,37.874,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1322,"percent_change":1149,"volume":674,"transactions":9,"vwap":1640},"2025-10-20",37.782,37.864,{"date":1642,"open":1643,"high":1504,"low":1643,"close":1504,"change":1644,"percent_change":1039,"volume":168,"transactions":9,"vwap":1504},"2025-10-17",37.46,0.199,{"date":1646,"open":1643,"high":1527,"low":1647,"close":1648,"change":1649,"percent_change":221,"volume":168,"transactions":9,"vwap":1648},"2025-10-16",37.41,37.441,-0.158,{"date":1651,"open":1527,"high":1652,"low":1527,"close":1652,"change":1653,"percent_change":1011,"volume":674,"transactions":9,"vwap":1652},"2025-10-15",37.599,0.051,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":202,"percent_change":1284,"volume":928,"transactions":9,"vwap":1657},"2025-10-14",37.39,37.548,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":1627,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-13",37.531,37.615,37.49,0.89,8200,{"date":1666,"open":1667,"high":1667,"low":19,"close":19,"change":1668,"percent_change":1669,"volume":1297,"transactions":9,"vwap":19},"2025-10-10",37.811,-0.502,-1.33,{"date":1671,"open":1056,"high":1672,"low":1056,"close":1672,"change":1348,"percent_change":663,"volume":658,"transactions":9,"vwap":1672},"2025-10-09",37.787,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1340,"percent_change":1307,"volume":674,"transactions":9,"vwap":1675},"2025-10-08",37.828,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":483,"volume":651,"transactions":9,"vwap":1678},"2025-10-07",37.737,-0.053,{"date":1681,"open":1682,"high":1682,"low":1050,"close":1050,"change":1243,"percent_change":238,"volume":651,"transactions":9,"vwap":1050},"2025-10-06",37.84,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1471,"percent_change":254,"volume":651,"transactions":9,"vwap":1685},"2025-10-03",37.771,{"date":1687,"open":1049,"high":1688,"low":1049,"close":1688,"change":1388,"percent_change":685,"volume":727,"transactions":9,"vwap":1688},"2025-10-02",37.745,{"date":1690,"open":1320,"high":1691,"low":1320,"close":1691,"change":1653,"percent_change":1011,"volume":727,"transactions":9,"vwap":1691},"2025-10-01",37.755,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1307,"volume":810,"transactions":9,"vwap":1695},"2025-09-30",37.59,37.704,0.089,{"date":1698,"open":1533,"high":1533,"low":1699,"close":1661,"change":1700,"percent_change":1541,"volume":1701,"transactions":9,"vwap":1661},"2025-09-29",37.57,0.046,18500,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1627,"volume":999,"transactions":9,"vwap":1704},"2025-09-26",37.569,0.123,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":725,"percent_change":287,"volume":999,"transactions":9,"vwap":1709},"2025-09-25",37.42,37.446,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1387,"percent_change":1388,"volume":1715,"transactions":9,"vwap":1714},"2025-09-24",37.6,37.47,37.529,4800,{"date":1717,"open":1630,"high":1049,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-09-23",37.534,-0.131,-0.35,12300,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1653,"percent_change":1011,"volume":821,"transactions":9,"vwap":1726},"2025-09-22",37.56,37.681,37.665,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1340,"percent_change":1307,"volume":821,"transactions":9,"vwap":1730},"2025-09-19",37.54,37.614,37.52,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1466,"percent_change":1011,"volume":739,"transactions":9,"vwap":1735},"2025-09-18",37.48,37.523,{"date":1737,"open":1738,"high":1734,"low":1656,"close":1739,"change":212,"percent_change":213,"volume":810,"transactions":9,"vwap":1739},"2025-09-17",37.431,37.469,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1593,"percent_change":685,"volume":651,"transactions":9,"vwap":1742},"2025-09-16",37.462,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":45,"volume":1256,"transactions":9,"vwap":1747},"2025-09-15",37.45,37.477,37.474,0.069,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":572,"percent_change":1004,"volume":821,"transactions":9,"vwap":1752},"2025-09-12",37.479,37.405,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":944,"percent_change":1756,"volume":651,"transactions":9,"vwap":1755},"2025-09-11",37.425,0.5,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1553,"percent_change":254,"volume":715,"transactions":9,"vwap":1761},"2025-09-10",37.25,37.26,37.237,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":650,"volume":999,"transactions":9,"vwap":1765},"2025-09-09",37.19,37.212,0.095,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":703,"percent_change":508,"volume":715,"transactions":9,"vwap":1770},"2025-09-08",37.111,37.117,37.09,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":685,"percent_change":1776,"volume":22,"transactions":9,"vwap":1775},"2025-09-05",36.97,37.095001,-0.08,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1039,"volume":1783,"transactions":9,"vwap":1780},"2025-09-04",36.98,37.125,36.971,0.195,4700,{"date":1785,"open":1774,"high":1774,"low":1786,"close":1787,"change":1306,"percent_change":809,"volume":970,"transactions":9,"vwap":1787},"2025-09-03",36.75,36.93,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1530,"percent_change":365,"volume":1012,"transactions":9,"vwap":1791},"2025-09-02",36.72,36.838,36.685,{"date":1794,"open":1787,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-08-29",37.00099945,36.91,36.957,-0.177,-0.48,12000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1766,"percent_change":650,"volume":778,"transactions":9,"vwap":1804},"2025-08-28",37.07,37.134,37.018002,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1477,"percent_change":420,"volume":651,"transactions":9,"vwap":1808},"2025-08-27",37.039001,{"date":1810,"open":1779,"high":1779,"low":1779,"close":1779,"change":1811,"percent_change":784,"volume":651,"transactions":9,"vwap":1779},"2025-08-26",0.04,{"date":1813,"open":1796,"high":1814,"low":1796,"close":1815,"change":1348,"percent_change":663,"volume":821,"transactions":9,"vwap":1815},"2025-08-25",36.977,36.94,{"date":1817,"open":1818,"high":1818,"low":1815,"close":1819,"change":1820,"percent_change":1821,"volume":692,"transactions":9,"vwap":1819},"2025-08-22",36.995,36.981,0.339,0.93,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1436,"percent_change":1825,"volume":674,"transactions":9,"vwap":1824},"2025-08-21",36.642,-0.3,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":572,"volume":658,"transactions":9,"vwap":1829},"2025-08-20",36.659,36.753,-0.007,{"date":1832,"open":1790,"high":1833,"low":1790,"close":1833,"change":1834,"percent_change":1208,"volume":674,"transactions":9,"vwap":1833},"2025-08-19",36.76,-0.153,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1380,"percent_change":397,"volume":1350,"transactions":9,"vwap":1838},"2025-08-18",36.856,36.913,36.84,{"date":1841,"open":1842,"high":1842,"low":1839,"close":1843,"change":1097,"percent_change":302,"volume":692,"transactions":9,"vwap":1843},"2025-08-15",36.9,36.885,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1387,"percent_change":1388,"volume":1848,"transactions":9,"vwap":1847},"2025-08-14",36.81,36.946,5400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":819,"percent_change":650,"volume":692,"transactions":9,"vwap":1852},"2025-08-13",36.945,36.951,36.82,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":651,"transactions":9,"vwap":1856},"2025-08-12",36.857,0.258,0.7,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":624,"volume":739,"transactions":9,"vwap":1863},"2025-08-11",36.65,36.735,36.599,-0.095,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":658,"transactions":9,"vwap":1868},"2025-08-08",36.61,36.694,0.235,0.64,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1608,"percent_change":203,"volume":674,"transactions":9,"vwap":1874},"2025-08-07",36.4,36.459,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":534,"volume":739,"transactions":9,"vwap":1878},"2025-08-06",36.47,36.516,0.171,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":797,"percent_change":443,"volume":651,"transactions":9,"vwap":1883},"2025-08-05",36.44,36.345,{"date":1885,"open":1873,"high":1886,"low":1873,"close":1886,"change":1887,"percent_change":1888,"volume":1485,"transactions":9,"vwap":1886},"2025-08-04",36.446,0.327,0.91,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":22,"transactions":9,"vwap":1893},"2025-08-01",36.02,36.145,36.119,-0.312,-0.86,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":272,"percent_change":203,"volume":658,"transactions":9,"vwap":1899},"2025-07-31",36.52,36.431,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":343,"volume":1554,"transactions":9,"vwap":1904},"2025-07-30",36.78,36.49,36.491,-0.044,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":272,"percent_change":203,"volume":727,"transactions":9,"vwap":1911},"2025-07-29",36.33,36.62,36.3,36.535,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1296,"percent_change":490,"volume":772,"transactions":9,"vwap":1916},"2025-07-28",36.58,36.64,36.595,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":466,"volume":168,"transactions":9,"vwap":1921},"2025-07-25",36.55,36.605,36.585,0.082,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1461,"percent_change":1541,"volume":1928,"transactions":9,"vwap":1927},"2025-07-24",36.46,36.57,36.503,17900,{"date":1930,"open":1931,"high":1874,"low":1931,"close":1874,"change":1932,"percent_change":657,"volume":999,"transactions":9,"vwap":1874},"2025-07-23",36.38,0.152,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":1296,"volume":772,"transactions":9,"vwap":1936},"2025-07-22",36.25,36.307,36.17,0.003,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1541,"volume":1945,"transactions":9,"vwap":1943},"2025-07-21",36.35,36.42,36.304,0.045,3000,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1811,"volume":928,"transactions":9,"vwap":1950},"2025-07-18",36.29,36.245,36.259,0.013,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1418,"volume":168,"transactions":9,"vwap":1955},"2025-07-17",36.18,36.246,36.15,0.131,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":1541,"volume":1092,"transactions":9,"vwap":1961},"2025-07-16",36.058998,36.115,0.042,{"date":1964,"open":1965,"high":1935,"low":1966,"close":1966,"change":1136,"percent_change":1609,"volume":715,"transactions":9,"vwap":1966},"2025-07-15",36.24,36.073002,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":508,"volume":999,"transactions":9,"vwap":1970},"2025-07-14",36.123,36.128,0.021,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1608,"percent_change":203,"volume":1092,"transactions":9,"vwap":1976},"2025-07-11",36.12,36.141,36.107,{"date":1978,"open":1979,"high":1954,"low":1980,"close":1981,"change":404,"percent_change":45,"volume":1982,"transactions":9,"vwap":1981},"2025-07-10",36.099998,36.09,36.164,5300,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":833,"volume":651,"transactions":9,"vwap":1985},"2025-07-09",36.098999,0.133,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1296,"percent_change":490,"volume":651,"transactions":9,"vwap":1989},"2025-07-08",35.966,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":865,"volume":821,"transactions":9,"vwap":1995},"2025-07-07",36.055,36.080002,35.89,35.956,-0.169,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":999,"transactions":9,"vwap":1999},"2025-07-03",36.125,0.161,0.45,{"date":2003,"open":1994,"high":2004,"low":2005,"close":2004,"change":2006,"percent_change":820,"volume":810,"transactions":9,"vwap":2004},"2025-07-02",35.964,35.88,0.083,{"date":2008,"open":1994,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1776,"volume":1256,"transactions":9,"vwap":2011},"2025-07-01",35.897,35.84,35.881,-0.027,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1957,"percent_change":833,"volume":651,"transactions":9,"vwap":2015},"2025-06-30",35.908,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":793,"percent_change":1307,"volume":999,"transactions":9,"vwap":2019},"2025-06-27",35.805,35.777,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":2026,"volume":1297,"transactions":9,"vwap":2023},"2025-06-26",35.64,35.691,35.605,0.201,0.57,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1387,"percent_change":1388,"volume":945,"transactions":9,"vwap":2032},"2025-06-25",35.54,35.55,35.45,35.49,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":1858,"volume":658,"transactions":9,"vwap":2036},"2025-06-24",35.426,35.495,0.245,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2041},"2025-06-23",35.09,35.25,34.99,0.262,0.75,7500,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1284,"volume":1350,"transactions":9,"vwap":2050},"2025-06-20",35.080002,34.94,34.988,-0.063,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":1811,"volume":651,"transactions":9,"vwap":2054},"2025-06-18",35.050999,0.015,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1330,"transactions":9,"vwap":2059},"2025-06-17",35.192,35.035999,-0.185,-0.53,{"date":2063,"open":2041,"high":2041,"low":2064,"close":2064,"change":2065,"percent_change":262,"volume":727,"transactions":9,"vwap":2064},"2025-06-16",35.221,0.271,{"date":2067,"open":2048,"high":2048,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":674,"transactions":9,"vwap":2068},"2025-06-13",34.95,-0.278,-0.79,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":1340,"percent_change":650,"volume":2075,"transactions":9,"vwap":2074},"2025-06-12",35.27,35.228,5000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":1097,"percent_change":302,"volume":1040,"transactions":9,"vwap":2080},"2025-06-11",35.26,35.32,35.137,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1111,"percent_change":809,"volume":821,"transactions":9,"vwap":2085},"2025-06-10",35.18,35.23,35.198,{"date":2087,"open":2088,"high":2083,"low":2088,"close":2089,"change":1296,"percent_change":490,"volume":1350,"transactions":9,"vwap":2089},"2025-06-09",35.071999,35.11,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":262,"volume":651,"transactions":9,"vwap":2092},"2025-06-06",35.099998,0.273,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":658,"transactions":9,"vwap":2097},"2025-06-05",34.9,34.827,-0.134,-0.38,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1295,"percent_change":1296,"volume":2105,"transactions":9,"vwap":2104},"2025-06-04",34.98,34.91,34.961,24700,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2001,"volume":934,"transactions":9,"vwap":2110},"2025-06-03",34.88,34.995,34.957,0.156,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":1183,"percent_change":160,"volume":739,"transactions":9,"vwap":2115},"2025-06-02",34.54,34.801,{"date":2117,"open":2114,"high":2118,"low":2119,"close":2118,"change":1336,"percent_change":1600,"volume":22,"transactions":9,"vwap":2118},"2025-05-30",34.73,34.49,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":45,"volume":1040,"transactions":9,"vwap":2124},"2025-05-29",34.71,34.66,34.696,0.063,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1052,"percent_change":428,"volume":1800,"transactions":9,"vwap":2130},"2025-05-28",34.93,34.35,34.633,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-05-27",34.5,34.76,34.712,0.436,1.27,4600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1609,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-23",34.21,34.64,34.2,34.276,-0.44,23400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":679,"volume":2154,"transactions":9,"vwap":2152},"2025-05-22",34.415,34.47,34.36,34.426,-0.015,8800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1329,"volume":945,"transactions":9,"vwap":2159},"2025-05-21",34.726,34.37,34.441,-0.349,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":969,"percent_change":624,"volume":1263,"transactions":9,"vwap":2166},"2025-05-20",34.768,34.86,34.75,34.79,{"date":2168,"open":2165,"high":2103,"low":2165,"close":2169,"change":2170,"percent_change":397,"volume":934,"transactions":9,"vwap":2169},"2025-05-19",34.882,0.027,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":475,"percent_change":309,"volume":651,"transactions":9,"vwap":2173},"2025-05-16",34.855,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":397,"percent_change":820,"volume":772,"transactions":9,"vwap":2178},"2025-05-15",34.58,34.74,34.685,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":254,"volume":934,"transactions":9,"vwap":2184},"2025-05-14",34.597,34.627,34.585,34.605,0.024,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":114,"volume":2192,"transactions":9,"vwap":2190},"2025-05-13",34.4,34.65,34.581,0.217,2800,{"date":2194,"open":2141,"high":2195,"low":2141,"close":2196,"change":2197,"percent_change":73,"volume":1509,"transactions":9,"vwap":2196},"2025-05-12",34.365,34.364,0.714,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":1830,"percent_change":572,"volume":1301,"transactions":9,"vwap":2201},"2025-05-09",33.71,33.65,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":1316,"percent_change":1756,"volume":1301,"transactions":9,"vwap":2206},"2025-05-08",33.601,33.83,33.657,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":405,"volume":1040,"transactions":9,"vwap":2212},"2025-05-07",33.315,33.52,33.13,33.489,0.049,{"date":2215,"open":2216,"high":2210,"low":2217,"close":2217,"change":203,"percent_change":1799,"volume":1945,"transactions":9,"vwap":2217},"2025-05-06",33.48,33.44,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2145,"volume":727,"transactions":9,"vwap":2223},"2025-05-05",33.593,33.62,33.57,33.6,-0.149,{"date":2226,"open":2227,"high":2228,"low":2201,"close":2229,"change":2230,"percent_change":1663,"volume":1092,"transactions":9,"vwap":2229},"2025-05-02",33.66,33.778,33.749,0.297,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":1071,"percent_change":1756,"volume":22,"transactions":9,"vwap":2234},"2025-05-01",33.58,33.452,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":884,"percent_change":1600,"volume":2239,"transactions":9,"vwap":2238},"2025-04-30",32.83,33.286,8900,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":1581,"percent_change":2244,"volume":739,"transactions":9,"vwap":2243},"2025-04-29",33.11,33.254,0.32,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":238,"percent_change":405,"volume":821,"transactions":9,"vwap":2248},"2025-04-28",33.085999,33.147,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":309,"volume":2255,"transactions":9,"vwap":2253},"2025-04-25",32.95,33.099998,33.097,0.163,3800,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":778,"transactions":9,"vwap":2259},"2025-04-24",32.848,32.934,0.432,1.33,{"date":174,"open":2263,"high":2264,"low":170,"close":2265,"change":703,"percent_change":254,"volume":2266,"transactions":9,"vwap":2265},32.48,32.673,32.502,7100]