[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXJ":3,"homepage-market-summary":26,"stock-historical-SIXJ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SIXJ","2026-10-07",{"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 6 Month Buffer10 Jan\u002FJul 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},37.68,37.6404,37.72,37.6101,37.74,-0.06,-0.16,57034.056,37.77,33.035,17076.956733349205,98.1,1192,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},29.55,63406,23143193.096804,26.46,"2025-04-25",[179,182,189,198,208,219,225,234,245,253,263,272,280,288,298,306,315,326,335,345,354,363,371,380,387,397,405,415,424,434,442,447,454,462,470,480,489,496,503,510,518,525,534,544,552,561,571,582,593,602,613,622,632,639,646,654,663,670,679,688,696,706,715,722,729,736,742,748,755,761,767,774,780,785,793,800,805,812,819,826,831,837,843,850,854,858,866,870,876,880,883,888,896,902,909,916,923,928,935,941,946,952,957,962,968,973,979,987,994,1001,1009,1017,1024,1028,1032,1038,1042,1046,1053,1060,1066,1073,1080,1088,1092,1099,1104,1113,1121,1128,1134,1141,1148,1153,1162,1168,1173,1177,1182,1187,1194,1199,1207,1213,1219,1225,1230,1236,1243,1251,1258,1266,1274,1282,1287,1292,1297,1302,1310,1316,1319,1325,1330,1334,1341,1347,1352,1358,1362,1365,1372,1375,1381,1387,1393,1398,1404,1409,1414,1418,1422,1426,1430,1433,1438,1443,1446,1450,1454,1458,1461,1466,1469,1471,1474,1477,1482,1485,1488,1492,1497,1501,1505,1511,1515,1519,1523,1529,1532,1538,1545,1548,1552,1557,1563,1568,1572,1578,1585,1592,1599,1605,1611,1616,1622,1628,1633,1638,1644,1650,1657,1662,1669,1674,1679,1683,1689,1691,1694,1698,1703,1708,1711,1718,1723,1729,1735,1743,1748,1754,1760,1763,1767,1769,1774,1776,1781,1784,1789,1792,1797,1803,1808,1811,1816,1819,1823,1827,1832,1837,1843,1850,1854,1860,1865,1872,1878,1885,1892,1899,1905,1911,1917,1925,1931,1939,1946,1951,1955,1960,1966,1973,1979,1985,1990,1996,2004,2011,2019,2024,2028,2031,2036,2042,2046,2052,2058,2064,2069,2076,2082,2088,2093,2100,2105,2110,2114,2120,2125,2132,2139,2147,2154,2159,2165,2174,2181,2187,2193,2201,2209,2216,2222,2227,2231,2236,2241,2247,2250,2256,2264,2271,2275,2281,2286,2292,2298,2305,2311,2316,2320,2328,2333,2341,2346,2353,2358,2365,2373,2379,2387,2392,2398,2405,2412],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},437,37.6796,{"date":183,"open":15,"high":21,"low":15,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",0.134,0.36,32925.9364,55,37.7678,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",37.5,37.606,0.086,0.23,807.2244,42,37.5681,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",37.485,37.52,37.46,0.185,0.5,8987.0794,74,37.4976,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",37.36,37.37,37.3,37.335,0.035,0.09,7803.0794,49,37.3326,{"date":220,"open":221,"high":221,"low":212,"close":212,"change":222,"percent_change":18,"volume":223,"transactions":187,"vwap":224},"2026-09-30",37.45,-0.021,4902.1967,37.4029,{"date":226,"open":211,"high":211,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",37.271,37.321,-0.0318,-0.09,4869.4242,71,37.302,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",37.4,37.42,37.33,37.3528,-0.1372,-0.37,2372.9972,60,37.3965,{"date":246,"open":247,"high":201,"low":236,"close":248,"change":249,"percent_change":194,"volume":250,"transactions":251,"vwap":252},"2026-09-25",37.44,37.49,0.0874,5303.436,77,37.467,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",37.325,37.4026,37.2801,0.0069,0.02,2475.6243,52,37.3132,{"date":264,"open":248,"high":248,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",37.395,37.3957,-0.1359,-0.36,3510.6112,53,37.4122,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":141,"volume":277,"transactions":278,"vwap":279},"2026-09-22",37.54,37.5316,-0.0083,2762.6242,35,37.538,{"date":281,"open":201,"high":282,"low":191,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",37.5399,0.3092,0.83,1583.0512,36,37.5122,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",37.17,37.2307,37.1565,0.0171,0.05,5912.6242,51,37.1818,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":286,"vwap":305},"2026-09-17",37.1896,37.2136,0.2494,0.67,1731.0242,37.2013,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":34,"volume":312,"transactions":313,"vwap":314},"2026-09-16",37.09,37.16,36.9642,-0.0833,10114.6242,87,37.112,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",37.05,37.07,37.04,37.0475,-0.1073,-0.29,4937.6242,56,37.0596,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":153,"volume":332,"transactions":333,"vwap":334},"2026-09-14",37.12,37.1999,37.1548,-0.0893,1973.6242,46,37.1771,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",37.2283,37.275,37.2441,0.1993,0.54,1122.6242,37,37.2548,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":146,"volume":351,"transactions":352,"vwap":353},"2026-09-10",37.02,37.075,37.0448,-0.1303,5850.6242,86,37.0489,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":42,"volume":360,"transactions":361,"vwap":362},"2026-09-09",37.2,37.141,37.1751,-0.0786,2337.2662,57,37.167,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":196,"vwap":370},"2026-09-08",37.32,37.2537,-0.1028,-0.28,2760.8132,37.2844,{"date":372,"open":373,"high":373,"low":238,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",37.38,37.3565,-0.0642,-0.17,8868.3008,47,37.3744,{"date":381,"open":365,"high":247,"low":382,"close":383,"change":384,"percent_change":341,"volume":385,"transactions":286,"vwap":386},"2026-09-03",37.29,37.4207,0.2,1594.5975,37.368,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",37.13,37.23,37.2207,0.1139,0.31,8039.5975,125,37.2074,{"date":398,"open":399,"high":356,"low":308,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":314},"2026-09-01",37.11,37.1068,-0.1732,-0.46,94428.624267,414,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",37.2399,37.28,37.1817,-0.03,-0.08,1574.62657,43,37.2235,{"date":416,"open":417,"high":417,"low":382,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",37.3396,37.31,-0.0198,-0.05,4424.6115,67,37.318,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",37.2803,37.3599,37.3298,0.1257,0.34,7650.624267,70,37.323,{"date":435,"open":436,"high":407,"low":290,"close":437,"change":438,"percent_change":259,"volume":439,"transactions":440,"vwap":441},"2026-08-26",37.1701,37.2041,0.0091,20984.5975,59,37.1895,{"date":443,"open":290,"high":444,"low":309,"close":444,"change":445,"percent_change":384,"volume":446,"transactions":413,"vwap":436},"2026-08-25",37.195,0.075,2036.4528,{"date":448,"open":449,"high":309,"low":328,"close":328,"change":450,"percent_change":451,"volume":452,"transactions":296,"vwap":453},"2026-08-24",37.1397,-0.04,-0.11,3875.3735,37.1392,{"date":455,"open":456,"high":457,"low":456,"close":309,"change":458,"percent_change":459,"volume":460,"transactions":440,"vwap":461},"2026-08-21",37.155,37.18,0.0704,0.19,3192.8475,37.1698,{"date":463,"open":457,"high":457,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",37.0896,-0.1444,-0.39,3130.5975,41,37.156,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",37.2539,37.27,37.234,0.0458,0.12,1953.5975,32,37.263,{"date":481,"open":356,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",37.21,37.1882,-0.1018,-0.27,802.5975,34,37.207,{"date":490,"open":491,"high":491,"low":382,"close":382,"change":492,"percent_change":493,"volume":494,"transactions":378,"vwap":495},"2026-08-17",37.34,-0.07,-0.19,3074.5975,37.3167,{"date":497,"open":236,"high":236,"low":498,"close":210,"change":499,"percent_change":410,"volume":500,"transactions":501,"vwap":502},"2026-08-14",37.3306,-0.0106,8272.5975,45,37.3608,{"date":504,"open":365,"high":505,"low":365,"close":505,"change":506,"percent_change":393,"volume":507,"transactions":508,"vwap":509},"2026-08-13",37.3706,0.1149,2572.5975,33,37.346,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":384,"volume":516,"transactions":278,"vwap":517},"2026-08-12",37.2799,37.25,37.2557,0.0757,2520.5975,37.2689,{"date":519,"open":473,"high":520,"low":457,"close":457,"change":521,"percent_change":376,"volume":522,"transactions":523,"vwap":524},"2026-08-11",37.2726,-0.0651,2842.0359,61,37.2371,{"date":526,"open":527,"high":408,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",37.22,37.2451,-0.0044,-0.01,2592.0359,44,37.2507,{"date":535,"open":536,"high":513,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",37.2062,37.19,37.2495,0.0963,0.26,1525.0359,25,37.2269,{"date":545,"open":309,"high":546,"low":547,"close":548,"change":549,"percent_change":451,"volume":550,"transactions":487,"vwap":551},"2026-08-06",37.1601,37.135,37.1532,-0.0414,5078.0359,37.1558,{"date":553,"open":554,"high":555,"low":537,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":501,"vwap":560},"2026-08-05",37.225,37.26,37.1946,0.0305,0.08,3247.0359,37.2237,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":378,"vwap":570},"2026-08-04",37.029,37.219,37.0144,37.1641,0.2721,0.74,21538.0359,37.0787,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",36.85,36.92,36.8362,36.892,0.252,0.69,2229.0359,39,36.8793,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",36.52,36.67,36.515,36.64,0.16,0.44,11144.1829,50,36.6327,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":84,"volume":599,"transactions":600,"vwap":601},"2026-07-30",36.33,36.48,36.32,0.33,13788.0359,83,36.4223,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",36.42,36.47,36.13,36.15,-0.33,-0.9,27193.0359,129,36.3105,{"date":614,"open":615,"high":616,"low":617,"close":596,"change":618,"percent_change":384,"volume":619,"transactions":620,"vwap":621},"2026-07-28",36.46,36.5099,36.37,0.0743,14380.3659,64,36.4573,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":501,"vwap":631},"2026-07-27",36.4199,36.4799,36.3799,36.4057,0.0357,0.1,5005.0359,36.4353,{"date":633,"open":634,"high":634,"low":635,"close":617,"change":636,"percent_change":294,"volume":637,"transactions":243,"vwap":638},"2026-07-24",36.51,36.36,0.0166,3237.5693,36.4342,{"date":640,"open":604,"high":604,"low":595,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":468,"vwap":645},"2026-07-23",36.3534,-0.2616,-0.71,14011.0359,36.3435,{"date":647,"open":648,"high":585,"low":649,"close":650,"change":651,"percent_change":450,"volume":652,"transactions":440,"vwap":653},"2026-07-22",36.61,36.6,36.615,-0.0156,8724.1119,36.6308,{"date":655,"open":656,"high":587,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",36.501,36.6306,0.1843,0.51,107509.7159,94,36.5656,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":230,"volume":668,"transactions":333,"vwap":669},"2026-07-20",36.6299,36.4463,-0.033,4364.0359,36.5149,{"date":671,"open":596,"high":672,"low":615,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",36.56,36.4793,-0.1638,-0.45,8745.0359,75,36.4964,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":368,"volume":686,"transactions":206,"vwap":687},"2026-07-16",36.72,36.738413,36.597,36.6431,-0.1031,8450.1919,36.6626,{"date":689,"open":690,"high":691,"low":587,"close":692,"change":693,"percent_change":459,"volume":694,"transactions":422,"vwap":695},"2026-07-15",36.71,36.77,36.7462,0.0681,5360.7949,36.7195,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":378,"vwap":705},"2026-07-14",36.645,36.698,36.62,36.6781,0.0972,0.27,13650.0359,36.6686,{"date":707,"open":690,"high":690,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",36.55,36.5809,-0.1391,-0.38,4903.0359,80,36.6367,{"date":716,"open":717,"high":718,"low":719,"close":681,"change":720,"percent_change":703,"volume":721,"transactions":9,"vwap":681},"2026-07-10",36.699,36.76,36.688,0.099,11300,{"date":723,"open":708,"high":724,"low":708,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",36.65,36.621,0.144,0.39,3900,{"date":730,"open":604,"high":731,"low":732,"close":733,"change":734,"percent_change":117,"volume":735,"transactions":9,"vwap":733},"2026-07-08",36.5,36.335,36.477,-0.042,68100,{"date":737,"open":672,"high":649,"low":738,"close":739,"change":740,"percent_change":34,"volume":741,"transactions":9,"vwap":739},"2026-07-07",36.485,36.519,-0.081,20300,{"date":743,"open":672,"high":648,"low":744,"close":649,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":649},"2026-07-06",36.505,0.15,0.41,19700,{"date":749,"open":750,"high":672,"low":751,"close":752,"change":753,"percent_change":530,"volume":754,"transactions":9,"vwap":752},"2026-07-02",36.54,36.35,36.45,-0.005,316000,{"date":756,"open":605,"high":757,"low":617,"close":758,"change":759,"percent_change":492,"volume":760,"transactions":9,"vwap":758},"2026-07-01",36.555,36.455,-0.025,42800,{"date":762,"open":605,"high":763,"low":764,"close":596,"change":765,"percent_change":450,"volume":766,"transactions":9,"vwap":596},"2026-06-30",36.53,36.29,-0.014,78300,{"date":768,"open":769,"high":634,"low":617,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",36.43,36.494,0.264,0.73,8500,{"date":775,"open":776,"high":617,"low":776,"close":777,"change":778,"percent_change":493,"volume":779,"transactions":9,"vwap":777},"2026-06-26",36.18,36.23,-0.069,4800,{"date":781,"open":777,"high":782,"low":777,"close":783,"change":784,"percent_change":745,"volume":721,"transactions":9,"vwap":783},"2026-06-25",36.345,36.299,0.054,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":420,"volume":792,"transactions":9,"vwap":790},"2026-06-24",36.275,36.361,36.21,36.245,-0.019,19000,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":608,"volume":799,"transactions":9,"vwap":797},"2026-06-23",36.28,36.295,36.264,-0.121,4300,{"date":801,"open":681,"high":681,"low":635,"close":802,"change":803,"percent_change":-6,"volume":804,"transactions":9,"vwap":802},"2026-06-22",36.385,-0.001,44800,{"date":806,"open":595,"high":807,"low":595,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",36.4,36.386,0.166,0.46,6300,{"date":813,"open":814,"high":815,"low":789,"close":816,"change":817,"percent_change":241,"volume":818,"transactions":9,"vwap":816},"2026-06-17",36.34,36.353,36.22,-0.135,3100,{"date":820,"open":821,"high":822,"low":814,"close":823,"change":824,"percent_change":450,"volume":825,"transactions":9,"vwap":823},"2026-06-16",36.38,36.39,36.355,-0.015,7000,{"date":827,"open":814,"high":822,"low":814,"close":617,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":617},"2026-06-15",0.163,0.45,3200,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":393,"volume":836,"transactions":9,"vwap":834},"2026-06-12",36.099998,36.207,0.112,1500,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":303,"volume":842,"transactions":9,"vwap":840},"2026-06-11",35.83,36.095001,0.24,8400,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",36.068001,35.855,-0.203,-0.56,1700,{"date":851,"open":776,"high":776,"low":852,"close":853,"change":734,"percent_change":117,"volume":818,"transactions":9,"vwap":853},"2026-06-09",35.94,36.057999,{"date":855,"open":606,"high":607,"low":833,"close":833,"change":856,"percent_change":857,"volume":799,"transactions":9,"vwap":833},"2026-06-08",0.04,0.11,{"date":859,"open":777,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-05",36.27,36.0050011,36.060001,-0.235,-0.65,5500,{"date":867,"open":868,"high":796,"low":777,"close":796,"change":214,"percent_change":629,"volume":869,"transactions":9,"vwap":796},"2026-06-04",36.253,900,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-03",36.24,36.26,0,800,{"date":877,"open":777,"high":787,"low":777,"close":873,"change":259,"percent_change":878,"volume":879,"transactions":9,"vwap":873},"2026-06-02",0.06,156100,{"date":881,"open":872,"high":873,"low":816,"close":872,"change":530,"percent_change":410,"volume":882,"transactions":9,"vwap":872},"2026-06-01",36900,{"date":884,"open":885,"high":860,"low":790,"close":885,"change":886,"percent_change":558,"volume":887,"transactions":9,"vwap":885},"2026-05-29",36.25,0.029,4900,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-28",36.165,36.226,36.221,0.081,0.22,5900,{"date":897,"open":607,"high":607,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-27",36.14,0.005,0.01,1800,{"date":903,"open":904,"high":607,"low":833,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",36.12,36.135,0.065,0.18,2200,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":588,"volume":915,"transactions":9,"vwap":913},"2026-05-22",35.89,36.125,36.07,0.057,4600,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":215,"volume":922,"transactions":9,"vwap":919},"2026-05-21",35.945,36.013,35.93,0.033,5700,{"date":924,"open":911,"high":925,"low":911,"close":925,"change":926,"percent_change":598,"volume":927,"transactions":9,"vwap":925},"2026-05-20",35.98,0.119,1900,{"date":929,"open":911,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":728,"transactions":9,"vwap":932},"2026-05-19",35.892,35.85,35.861,-0.051,-0.14,{"date":936,"open":937,"high":852,"low":937,"close":938,"change":939,"percent_change":259,"volume":940,"transactions":9,"vwap":938},"2026-05-18",35.81,35.912,0.007,8300,{"date":942,"open":911,"high":920,"low":911,"close":943,"change":944,"percent_change":153,"volume":945,"transactions":9,"vwap":943},"2026-05-15",35.905,-0.086,56600,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":878,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-14",35.975,35.991,0.17,1200,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":857,"volume":875,"transactions":9,"vwap":955},"2026-05-13",35.865,35.931,0.041,{"date":958,"open":959,"high":911,"low":959,"close":911,"change":960,"percent_change":878,"volume":961,"transactions":9,"vwap":911},"2026-05-12",35.74,0.022,6100,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":259,"volume":915,"transactions":9,"vwap":966},"2026-05-11",35.82,35.9,35.868,0.008,{"date":969,"open":937,"high":970,"low":937,"close":971,"change":558,"percent_change":894,"volume":972,"transactions":9,"vwap":971},"2026-05-08",35.88,35.86,2900,{"date":974,"open":839,"high":975,"low":976,"close":977,"change":759,"percent_change":492,"volume":978,"transactions":9,"vwap":977},"2026-05-07",35.84,35.764,35.78,4100,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-05-06",35.76,35.805,35.75,0.175,0.49,1300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":703,"volume":779,"transactions":9,"vwap":992},"2026-05-05",35.645,35.69,35.62,35.63,0.095,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":895,"transactions":9,"vwap":998},"2026-05-04",35.6,35.5,35.535,-0.064,-0.18,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-01",35.59,35.625,35.599,0.049,0.14,3000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-04-30",35.48,35.55,35.4,0.188,0.53,5200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":451,"volume":830,"transactions":9,"vwap":1022},"2026-04-29",35.37,35.38,35.34,35.362,-0.038,{"date":1025,"open":1020,"high":1013,"low":1026,"close":1013,"change":411,"percent_change":1027,"volume":927,"transactions":9,"vwap":1013},"2026-04-28",35.344,-0.23,{"date":1029,"open":1030,"high":1011,"low":1013,"close":1011,"change":878,"percent_change":950,"volume":1031,"transactions":9,"vwap":1011},"2026-04-27",35.43,7900,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":629,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-24",35.33,35.42,0.28,2800,{"date":1039,"open":1020,"high":1020,"low":1040,"close":1041,"change":450,"percent_change":451,"volume":915,"transactions":9,"vwap":1041},"2026-04-23",35.18,35.32,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1014,"percent_change":1015,"volume":825,"transactions":9,"vwap":1045},"2026-04-22",35.28,35.36,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":153,"volume":1008,"transactions":9,"vwap":1051},"2026-04-21",35.291,35.305,35.146,35.172,-0.085,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":934,"volume":825,"transactions":9,"vwap":1058},"2026-04-20",35.26,35.3,35.22,35.257,-0.048,{"date":1061,"open":1057,"high":1062,"low":1063,"close":1049,"change":1064,"percent_change":1065,"volume":842,"transactions":9,"vwap":1049},"2026-04-17",35.35,35.21,0.195,0.56,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":294,"percent_change":1007,"volume":1072,"transactions":9,"vwap":1071},"2026-04-16",35.060001,35.12,35.044998,35.11,3500,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1068,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1068},"2026-04-15",34.94,35.064999,0.151,0.43,12900,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-14",34.73,34.915,34.909,0.219,0.63,6400,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":588,"percent_change":810,"volume":842,"transactions":9,"vwap":1091},"2026-04-13",34.425,34.69,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":874,"percent_change":874,"volume":1098,"transactions":9,"vwap":1097},"2026-04-10",34.56,34.59,34.49,34.53,3600,{"date":1100,"open":1101,"high":1097,"low":1101,"close":1097,"change":1102,"percent_change":746,"volume":1103,"transactions":9,"vwap":1097},"2026-04-09",34.35,0.142,2600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-08",34.36,34.4,34.27,34.388,0.508,1.5,7500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":141,"volume":1120,"transactions":9,"vwap":1118},"2026-04-07",33.74,33.9,33.72,33.88,-0.008,21500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":894,"volume":1127,"transactions":9,"vwap":1125},"2026-04-06",33.85,33.89,33.888,0.073,6500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":215,"volume":773,"transactions":9,"vwap":1131},"2026-04-02",33.81,33.815,33.71,0.03,{"date":1135,"open":1136,"high":1137,"low":1115,"close":1138,"change":1139,"percent_change":1078,"volume":1140,"transactions":9,"vwap":1138},"2026-04-01",33.79,33.86,33.785,0.145,7200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1140,"transactions":9,"vwap":1144},"2026-03-31",33.35,33.64,33.33,0.542,1.64,{"date":1149,"open":1150,"high":1150,"low":22,"close":1151,"change":933,"percent_change":1152,"volume":825,"transactions":9,"vwap":1151},"2026-03-30",33.31,33.098,-0.15,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-27",33.29,33.34,33.115,33.149,-0.323,-0.96,4400,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1112,"transactions":9,"vwap":1165},"2026-03-26",33.76,33.472,-0.336,-0.99,{"date":1169,"open":1124,"high":1124,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":869,"transactions":9,"vwap":1170},"2026-03-25",33.808,0.118,0.35,{"date":1174,"open":1138,"high":1138,"low":1175,"close":1175,"change":18,"percent_change":1000,"volume":1176,"transactions":9,"vwap":1175},"2026-03-24",33.69,1600,{"date":1178,"open":1118,"high":1118,"low":1179,"close":1180,"change":194,"percent_change":578,"volume":1181,"transactions":9,"vwap":1180},"2026-03-23",33.747,33.75,5600,{"date":1183,"open":1138,"high":1136,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":842,"transactions":9,"vwap":1184},"2026-03-20",33.52,-0.317,-0.94,{"date":1188,"open":1189,"high":1137,"low":1190,"close":1191,"change":1192,"percent_change":19,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",33.725,33.665,33.837,-0.053,25100,{"date":1195,"open":1196,"high":1196,"low":1124,"close":1124,"change":322,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1124},"2026-03-18",34.099998,-0.85,3300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":841,"volume":1206,"transactions":9,"vwap":1204},"2026-03-17",34.22,34.26,34.15,34.18,0.083,13400,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1086,"volume":1098,"transactions":9,"vwap":1211},"2026-03-16",34.049999,34.14,34.097,0.213,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":608,"volume":1031,"transactions":9,"vwap":1217},"2026-03-13",34.11,34.12,33.884,-0.111,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":842,"transactions":9,"vwap":1222},"2026-03-12",34.17,33.995,-0.285,-0.83,{"date":1226,"open":1108,"high":1227,"low":1228,"close":1229,"change":900,"percent_change":1133,"volume":1087,"transactions":9,"vwap":1229},"2026-03-11",34.32,34.24,34.28,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1108,"change":1235,"percent_change":934,"volume":887,"transactions":9,"vwap":1108},"2026-03-10",34.29,34.401,34.265,-0.047,{"date":1237,"open":1238,"high":1227,"low":1239,"close":1240,"change":1241,"percent_change":1086,"volume":1242,"transactions":9,"vwap":1240},"2026-03-09",33.968,33.82,34.317,0.214,34800,{"date":1244,"open":1245,"high":1201,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-06",34.13,34.080002,34.103,-0.274,-0.8,6900,{"date":1252,"open":1107,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":466,"volume":1257,"transactions":9,"vwap":1255},"2026-03-05",34.47,34.23,34.377,-0.136,12100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1261},"2026-03-04",34.42,34.513,34.37,0.178,0.52,2000,{"date":1267,"open":1268,"high":1269,"low":1209,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-03",34.21,34.38,34.335,-0.185,-0.54,25400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":878,"volume":1281,"transactions":9,"vwap":1279},"2026-03-02",34.41,34.58,34.381,34.52,0.021,20000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1218,"percent_change":112,"volume":915,"transactions":9,"vwap":1285},"2026-02-27",34.465,34.499,34.418,{"date":1288,"open":1289,"high":1289,"low":1253,"close":1290,"change":1291,"percent_change":376,"volume":1161,"transactions":9,"vwap":1290},"2026-02-26",34.79,34.61,-0.059,{"date":1293,"open":1277,"high":1294,"low":1277,"close":1294,"change":726,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-25",34.669,0.42,2400,{"date":1298,"open":1299,"high":1097,"low":1299,"close":1300,"change":907,"percent_change":1264,"volume":1301,"transactions":9,"vwap":1300},"2026-02-24",34.34,34.525,4500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":122,"volume":1309,"transactions":9,"vwap":1307},"2026-02-23",34.39,34.405,34.31,34.345,-0.201,9600,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":829,"volume":1112,"transactions":9,"vwap":1314},"2026-02-20",34.409,34.569,34.546,0.156,{"date":1317,"open":1260,"high":1260,"low":1299,"close":1304,"change":420,"percent_change":1152,"volume":1318,"transactions":9,"vwap":1304},"2026-02-19",23700,{"date":1320,"open":1269,"high":1321,"low":1269,"close":1322,"change":629,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-18",34.548,34.44,0.29,7100,{"date":1326,"open":1327,"high":1276,"low":1328,"close":1299,"change":1133,"percent_change":215,"volume":1329,"transactions":9,"vwap":1299},"2026-02-17",34.285,34.205,15900,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1306,"change":900,"percent_change":1133,"volume":773,"transactions":9,"vwap":1306},"2026-02-13",34.25,34.456,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-12",34.63,34.3,-0.298,-0.86,8100,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":18,"volume":1016,"transactions":9,"vwap":1345},"2026-02-11",34.658,34.54,34.598,-0.022,{"date":1348,"open":1336,"high":1349,"low":1290,"close":1350,"change":450,"percent_change":117,"volume":1351,"transactions":9,"vwap":1350},"2026-02-10",34.65,34.62,6200,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":476,"percent_change":1172,"volume":1357,"transactions":9,"vwap":1356},"2026-02-09",34.46,34.68,34.66,15000,{"date":1359,"open":1299,"high":1344,"low":1299,"close":1344,"change":1360,"percent_change":1361,"volume":1087,"transactions":9,"vwap":1344},"2026-02-06",0.32,0.94,{"date":1363,"open":1232,"high":1306,"low":1201,"close":1201,"change":1308,"percent_change":122,"volume":1364,"transactions":9,"vwap":1201},"2026-02-05",8700,{"date":1366,"open":1300,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":112,"volume":1371,"transactions":9,"vwap":1369},"2026-02-04",34.55,34.331,34.421,-0.109,9000,{"date":1373,"open":1356,"high":1091,"low":1276,"close":1097,"change":1374,"percent_change":153,"volume":1087,"transactions":9,"vwap":1097},"2026-02-03",-0.083,{"date":1376,"open":1279,"high":1377,"low":1279,"close":1378,"change":1379,"percent_change":1380,"volume":1031,"transactions":9,"vwap":1378},"2026-02-02",34.655,34.613,0.085,0.25,{"date":1382,"open":1367,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":19,"volume":1087,"transactions":9,"vwap":1385},"2026-01-30",34.575,34.48,34.528,-0.055,{"date":1388,"open":1349,"high":1355,"low":1389,"close":1390,"change":1391,"percent_change":141,"volume":1392,"transactions":9,"vwap":1390},"2026-01-29",34.385,34.583,-0.007,63600,{"date":1394,"open":1290,"high":1355,"low":1094,"close":1095,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1095},"2026-01-28",-0.034,-0.1,11700,{"date":1399,"open":1277,"high":1356,"low":1277,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-27",34.624,0.074,0.21,6600,{"date":1405,"open":1367,"high":1406,"low":1279,"close":1367,"change":1407,"percent_change":745,"volume":1408,"transactions":9,"vwap":1367},"2026-01-26",34.618,0.053,15700,{"date":1410,"open":1384,"high":1411,"low":1384,"close":1412,"change":1413,"percent_change":857,"volume":961,"transactions":9,"vwap":1412},"2026-01-23",34.535,34.497,0.037,{"date":1415,"open":1416,"high":1411,"low":1260,"close":1354,"change":558,"percent_change":194,"volume":1417,"transactions":9,"vwap":1354},"2026-01-22",34.51,11000,{"date":1419,"open":1201,"high":1420,"low":1201,"close":1269,"change":194,"percent_change":303,"volume":1421,"transactions":9,"vwap":1269},"2026-01-21",34.45,13300,{"date":1423,"open":1229,"high":1106,"low":1210,"close":1203,"change":241,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1203},"2026-01-20",-1.07,8200,{"date":1427,"open":1428,"high":1429,"low":1384,"close":1279,"change":856,"percent_change":476,"volume":1357,"transactions":9,"vwap":1279},"2026-01-16",34.541,34.609,{"date":1431,"open":1344,"high":1277,"low":1354,"close":1384,"change":1133,"percent_change":215,"volume":1432,"transactions":9,"vwap":1384},"2026-01-15",17000,{"date":1434,"open":1435,"high":1436,"low":1262,"close":1420,"change":18,"percent_change":376,"volume":1437,"transactions":9,"vwap":1420},"2026-01-14",34.5,34.97,12200,{"date":1439,"open":1094,"high":1440,"low":1441,"close":1416,"change":420,"percent_change":934,"volume":1442,"transactions":9,"vwap":1416},"2026-01-13",34.619,34.504,21300,{"date":1444,"open":1322,"high":1290,"low":1322,"close":1094,"change":874,"percent_change":874,"volume":1445,"transactions":9,"vwap":1094},"2026-01-12",10300,{"date":1447,"open":1416,"high":1448,"low":1420,"close":1094,"change":629,"percent_change":1323,"volume":1449,"transactions":9,"vwap":1094},"2026-01-09",34.57,114900,{"date":1451,"open":1260,"high":1354,"low":1452,"close":1354,"change":1133,"percent_change":215,"volume":1453,"transactions":9,"vwap":1354},"2026-01-08",34.415,10100,{"date":1455,"open":1420,"high":1279,"low":1260,"close":1456,"change":18,"percent_change":376,"volume":1457,"transactions":9,"vwap":1456},"2026-01-07",34.43,51200,{"date":1459,"open":1276,"high":1096,"low":1304,"close":1096,"change":993,"percent_change":1036,"volume":1460,"transactions":9,"vwap":1096},"2026-01-06",19300,{"date":1462,"open":1269,"high":1456,"low":1269,"close":1463,"change":1464,"percent_change":393,"volume":1465,"transactions":9,"vwap":1463},"2026-01-05",34.395,0.105,198300,{"date":1467,"open":1262,"high":1269,"low":1254,"close":1232,"change":900,"percent_change":1133,"volume":1468,"transactions":9,"vwap":1232},"2026-01-02",62900,{"date":1470,"open":1268,"high":1232,"low":1268,"close":1229,"change":856,"percent_change":476,"volume":830,"transactions":9,"vwap":1229},"2025-12-31",{"date":1472,"open":1202,"high":1202,"low":1201,"close":1228,"change":900,"percent_change":1133,"volume":1473,"transactions":9,"vwap":1228},"2025-12-30",4700,{"date":1475,"open":1476,"high":1228,"low":1476,"close":1254,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":1254},"2025-12-29",34.218,{"date":1478,"open":1479,"high":1228,"low":1480,"close":1480,"change":899,"percent_change":900,"volume":1481,"transactions":9,"vwap":1480},"2025-12-26",34.233,34.225,400,{"date":1483,"open":1484,"high":1228,"low":1484,"close":1201,"change":900,"percent_change":1133,"volume":779,"transactions":9,"vwap":1201},"2025-12-24",34.2,{"date":1486,"open":1487,"high":1201,"low":1487,"close":1268,"change":1133,"percent_change":215,"volume":1329,"transactions":9,"vwap":1268},"2025-12-23",34.175,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1204,"change":856,"percent_change":476,"volume":1445,"transactions":9,"vwap":1204},"2025-12-22",34.19,34.16,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1210,"change":215,"percent_change":540,"volume":1496,"transactions":9,"vwap":1210},"2025-12-19",34.07,34.144,5800,{"date":1498,"open":1499,"high":1494,"low":1499,"close":1209,"change":215,"percent_change":703,"volume":1500,"transactions":9,"vwap":1209},"2025-12-18",34.02,13100,{"date":1502,"open":1216,"high":1216,"low":1503,"close":1503,"change":1504,"percent_change":711,"volume":1127,"transactions":9,"vwap":1503},"2025-12-17",33.96,-0.13,{"date":1506,"open":1507,"high":1196,"low":1508,"close":1509,"change":900,"percent_change":1133,"volume":1510,"transactions":9,"vwap":1509},"2025-12-16",34.040001,33.98,34.09,14100,{"date":1512,"open":1246,"high":1246,"low":1513,"close":1246,"change":921,"percent_change":629,"volume":1514,"transactions":9,"vwap":1246},"2025-12-15",34.029999,10900,{"date":1516,"open":1203,"high":1203,"low":487,"close":1517,"change":1023,"percent_change":451,"volume":1518,"transactions":9,"vwap":1517},"2025-12-12",34.047001,18500,{"date":1520,"open":1521,"high":1216,"low":1521,"close":1522,"change":856,"percent_change":476,"volume":1127,"transactions":9,"vwap":1522},"2025-12-11",34.035,34.084999,{"date":1524,"open":1525,"high":1209,"low":1525,"close":1526,"change":1527,"percent_change":459,"volume":1528,"transactions":9,"vwap":1526},"2025-12-10",33.94,34.044998,0.064,12600,{"date":1530,"open":1513,"high":1513,"low":1508,"close":1531,"change":753,"percent_change":530,"volume":773,"transactions":9,"vwap":1531},"2025-12-09",33.981,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":420,"volume":799,"transactions":9,"vwap":1536},"2025-12-08",33.95,34.026001,33.986,-0.016,{"date":1539,"open":1540,"high":1513,"low":1541,"close":1542,"change":1543,"percent_change":1007,"volume":1544,"transactions":9,"vwap":1542},"2025-12-05",33.996,33.955,34.0019989,0.047,6700,{"date":1546,"open":1503,"high":1513,"low":1547,"close":1541,"change":259,"percent_change":878,"volume":887,"transactions":9,"vwap":1541},"2025-12-04",33.92,{"date":1549,"open":1550,"high":1503,"low":1550,"close":1551,"change":856,"percent_change":476,"volume":825,"transactions":9,"vwap":1551},"2025-12-03",33.87,33.935,{"date":1553,"open":1124,"high":1547,"low":1124,"close":1554,"change":1555,"percent_change":857,"volume":1556,"transactions":9,"vwap":1554},"2025-12-02",33.895,0.038,5000,{"date":1558,"open":1137,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":492,"volume":1562,"transactions":9,"vwap":1560},"2025-12-01",33.896,33.857,-0.023,3800,{"date":1564,"open":1565,"high":1118,"low":1565,"close":1118,"change":1566,"percent_change":1567,"volume":951,"transactions":9,"vwap":1118},"2025-11-28",33.84,0.045,0.13,{"date":1569,"open":1508,"high":1508,"low":1570,"close":1571,"change":1401,"percent_change":894,"volume":1181,"transactions":9,"vwap":1571},"2025-11-26",33.78,33.835,{"date":1573,"open":1239,"high":1239,"low":1117,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-25",33.761,0.129,0.38,5300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":772,"volume":1584,"transactions":9,"vwap":1581},"2025-11-24",33.5,33.632,33.485,0.244,19800,{"date":1586,"open":1587,"high":1184,"low":1588,"close":1589,"change":1590,"percent_change":1295,"volume":1591,"transactions":9,"vwap":1589},"2025-11-21",33.25,33.24,33.388,0.139,25000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1473,"transactions":9,"vwap":1596},"2025-11-20",33.65,33.675,33.249,-0.261,-0.78,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":430,"volume":1453,"transactions":9,"vwap":1603},"2025-11-19",33.4,33.54,33.51,0.115,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1374,"percent_change":158,"volume":773,"transactions":9,"vwap":1610},"2025-11-18",33.365,33.46,33.285,33.395,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1370,"percent_change":112,"volume":1140,"transactions":9,"vwap":1615},"2025-11-17",33.39,33.61,33.478,{"date":1617,"open":1618,"high":1594,"low":1619,"close":1620,"change":1621,"percent_change":294,"volume":779,"transactions":9,"vwap":1620},"2025-11-14",33.44,33.43,33.587,0.017,{"date":1623,"open":1132,"high":1132,"low":1624,"close":1625,"change":1626,"percent_change":102,"volume":1627,"transactions":9,"vwap":1625},"2025-11-13",33.53,33.57,-0.162,19600,{"date":1629,"open":1630,"high":1136,"low":1132,"close":1631,"change":939,"percent_change":259,"volume":1632,"transactions":9,"vwap":1631},"2025-11-12",33.77,33.732,12300,{"date":1634,"open":1635,"high":1115,"low":1635,"close":1189,"change":1636,"percent_change":68,"volume":1637,"transactions":9,"vwap":1189},"2025-11-11",33.685,0.025,13500,{"date":1639,"open":1175,"high":1117,"low":1640,"close":1641,"change":1642,"percent_change":659,"volume":1643,"transactions":9,"vwap":1641},"2025-11-10",33.635,33.7,0.172,17400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":259,"percent_change":878,"volume":1649,"transactions":9,"vwap":1647},"2025-11-07",33.455,33.528,33.419,8900,{"date":1651,"open":1641,"high":1641,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-06",33.49,33.508,-0.113,-0.34,21100,{"date":1658,"open":1659,"high":1594,"low":1659,"close":1660,"change":1401,"percent_change":894,"volume":1661,"transactions":9,"vwap":1660},"2025-11-05",33.545,33.621,16900,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":322,"volume":1668,"transactions":9,"vwap":1666},"2025-11-04",33.19,33.6,33.547,-0.098,20500,{"date":1670,"open":1115,"high":1115,"low":1671,"close":1672,"change":960,"percent_change":68,"volume":1673,"transactions":9,"vwap":1672},"2025-11-03",33.58,33.645,79900,{"date":1675,"open":1594,"high":1676,"low":1665,"close":1677,"change":214,"percent_change":629,"volume":1678,"transactions":9,"vwap":1677},"2025-10-31",33.66,33.623,7800,{"date":1680,"open":1614,"high":1676,"low":1681,"close":1681,"change":1291,"percent_change":1000,"volume":1682,"transactions":9,"vwap":1681},"2025-10-30",33.588,11100,{"date":1684,"open":1685,"high":1175,"low":1686,"close":1687,"change":1688,"percent_change":450,"volume":1309,"transactions":9,"vwap":1687},"2025-10-29",33.67,33.638,33.647,-0.013,{"date":1690,"open":1175,"high":1175,"low":1676,"close":1676,"change":899,"percent_change":900,"volume":940,"transactions":9,"vwap":1676},"2025-10-28",{"date":1692,"open":1685,"high":1685,"low":1693,"close":1693,"change":906,"percent_change":459,"volume":875,"transactions":9,"vwap":1693},"2025-10-27",33.655,{"date":1695,"open":1143,"high":1665,"low":1143,"close":1696,"change":558,"percent_change":841,"volume":1697,"transactions":9,"vwap":1696},"2025-10-24",33.59,4200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1603,"change":1126,"percent_change":894,"volume":895,"transactions":9,"vwap":1603},"2025-10-23",33.459,33.521,33.45,{"date":1704,"open":1602,"high":1602,"low":1705,"close":1706,"change":1374,"percent_change":158,"volume":1707,"transactions":9,"vwap":1706},"2025-10-22",33.37,33.437,7600,{"date":1709,"open":1652,"high":1184,"low":1652,"close":1184,"change":1710,"percent_change":745,"volume":1265,"transactions":9,"vwap":1184},"2025-10-21",0.051,{"date":1712,"open":1608,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":810,"volume":1717,"transactions":9,"vwap":1715},"2025-10-20",33.48,33.445,33.469,0.154,10800,{"date":1719,"open":1664,"high":1156,"low":1720,"close":1721,"change":1722,"percent_change":1576,"volume":1371,"transactions":9,"vwap":1721},"2025-10-17",33.16,33.315,0.125,{"date":1724,"open":1145,"high":1725,"low":1726,"close":1664,"change":1727,"percent_change":146,"volume":1728,"transactions":9,"vwap":1664},"2025-10-16",33.345,33.13,-0.117,11900,{"date":1730,"open":1156,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":629,"volume":1408,"transactions":9,"vwap":1733},"2025-10-15",33.38,33.21,33.307,0.034,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":451,"volume":1742,"transactions":9,"vwap":1740},"2025-10-14",33.14,33.36,33.105,33.273,-0.035,9700,{"date":1744,"open":1587,"high":1745,"low":1588,"close":1745,"change":1746,"percent_change":1747,"volume":901,"transactions":9,"vwap":1745},"2025-10-13",33.308,0.191,0.58,{"date":1749,"open":1580,"high":1580,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-10",33.117,-0.333,-1,13800,{"date":1755,"open":1756,"high":1757,"low":1589,"close":1702,"change":1758,"percent_change":856,"volume":1759,"transactions":9,"vwap":1702},"2025-10-09",33.42,33.47,0.015,214300,{"date":1761,"open":1613,"high":1762,"low":1613,"close":1762,"change":68,"percent_change":1402,"volume":1425,"transactions":9,"vwap":1762},"2025-10-08",33.435,{"date":1764,"open":1601,"high":1765,"low":1143,"close":1607,"change":1741,"percent_change":1396,"volume":1766,"transactions":9,"vwap":1607},"2025-10-07",33.41,623700,{"date":1768,"open":1731,"high":1618,"low":1731,"close":1601,"change":824,"percent_change":450,"volume":1656,"transactions":9,"vwap":1601},"2025-10-06",{"date":1770,"open":1705,"high":1706,"low":1771,"close":1772,"change":294,"percent_change":745,"volume":1773,"transactions":9,"vwap":1772},"2025-10-03",33.362,33.415,9300,{"date":1775,"open":1731,"high":1613,"low":1156,"close":1607,"change":753,"percent_change":530,"volume":961,"transactions":9,"vwap":1607},"2025-10-02",{"date":1777,"open":1150,"high":1778,"low":1779,"close":1705,"change":1133,"percent_change":215,"volume":1780,"transactions":9,"vwap":1705},"2025-10-01",33.374,33.3,28000,{"date":1782,"open":1779,"high":1156,"low":1587,"close":1156,"change":68,"percent_change":1402,"volume":1783,"transactions":9,"vwap":1156},"2025-09-30",14200,{"date":1785,"open":1786,"high":1150,"low":1587,"close":1787,"change":1636,"percent_change":558,"volume":1788,"transactions":9,"vwap":1787},"2025-09-29",33.295,33.27,47100,{"date":1790,"open":1720,"high":1791,"low":1720,"close":1791,"change":215,"percent_change":703,"volume":1783,"transactions":9,"vwap":1791},"2025-09-26",33.245,{"date":1793,"open":1794,"high":1664,"low":1795,"close":1796,"change":933,"percent_change":1152,"volume":1425,"transactions":9,"vwap":1796},"2025-09-25",33.111,33.099998,33.155,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":765,"percent_change":450,"volume":972,"transactions":9,"vwap":1802},"2025-09-24",33.23,33.265,33.181,33.206,{"date":1804,"open":1587,"high":1805,"low":1806,"close":1807,"change":492,"percent_change":42,"volume":1364,"transactions":9,"vwap":1807},"2025-09-23",33.32,33.2,33.22,{"date":1809,"open":1806,"high":1810,"low":1806,"close":1155,"change":878,"percent_change":907,"volume":1031,"transactions":9,"vwap":1155},"2025-09-22",33.296,{"date":1812,"open":1813,"high":1814,"low":1732,"close":1799,"change":1815,"percent_change":878,"volume":1016,"transactions":9,"vwap":1799},"2025-09-19",33.228,33.28,0.019,{"date":1817,"open":1807,"high":1787,"low":1806,"close":1818,"change":1710,"percent_change":745,"volume":922,"transactions":9,"vwap":1818},"2025-09-18",33.211,{"date":1820,"open":1821,"high":1732,"low":1726,"close":1720,"change":259,"percent_change":878,"volume":1822,"transactions":9,"vwap":1720},"2025-09-17",33.135,3700,{"date":1824,"open":1720,"high":1664,"low":1737,"close":1737,"change":1825,"percent_change":934,"volume":1826,"transactions":9,"vwap":1737},"2025-09-16",-0.045,15800,{"date":1828,"open":1829,"high":1802,"low":1737,"close":1830,"change":1831,"percent_change":857,"volume":887,"transactions":9,"vwap":1830},"2025-09-15",33.15,33.185,0.036,{"date":1833,"open":1726,"high":1664,"low":1834,"close":1158,"change":1835,"percent_change":530,"volume":1836,"transactions":9,"vwap":1158},"2025-09-12",33.12,-0.002,6800,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1036,"volume":1103,"transactions":9,"vwap":1841},"2025-09-11",33.049999,33.188,33.151,0.093,{"date":1844,"open":1845,"high":1726,"low":1846,"close":1847,"change":1848,"percent_change":294,"volume":1849,"transactions":9,"vwap":1847},"2025-09-10",33.040001,33.029999,33.057999,0.018,10000,{"date":1851,"open":508,"high":1845,"low":1852,"close":1845,"change":856,"percent_change":476,"volume":1853,"transactions":9,"vwap":1845},"2025-09-09",32.95,9400,{"date":1855,"open":1856,"high":1857,"low":1856,"close":508,"change":1858,"percent_change":540,"volume":1859,"transactions":9,"vwap":508},"2025-09-08",32.91,33.0099983,0.084,16800,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1023,"percent_change":117,"volume":1098,"transactions":9,"vwap":1864},"2025-09-05",32.98,32.842,32.916,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":726,"percent_change":589,"volume":1871,"transactions":9,"vwap":1870},"2025-09-04",32.82,32.96,32.818,32.954,47500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":68,"percent_change":1402,"volume":1140,"transactions":9,"vwap":1877},"2025-09-03",32.792,32.835,32.765,32.81,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1052,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-02",32.61,32.74,32.59,-0.26,74000,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":146,"volume":1891,"transactions":9,"vwap":1889},"2025-08-29",32.906,32.782,32.825,-0.114,8146600,{"date":1893,"open":1894,"high":1852,"low":1895,"close":1896,"change":1897,"percent_change":907,"volume":1898,"transactions":9,"vwap":1896},"2025-08-28",32.94,32.837,32.939,0.059,106900,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":906,"percent_change":384,"volume":1904,"transactions":9,"vwap":1903},"2025-08-27",32.808,32.9,32.88,33300,{"date":1906,"open":1907,"high":1908,"low":1881,"close":1909,"change":294,"percent_change":745,"volume":1910,"transactions":9,"vwap":1909},"2025-08-26",32.77,32.83,32.815,25800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1876,"change":1741,"percent_change":451,"volume":1916,"transactions":9,"vwap":1876},"2025-08-25",32.8,32.85,32.72,22400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1913,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1913},"2025-08-22",32.685,32.86,32.66,0.223,0.68,18300,{"date":1926,"open":1927,"high":1880,"low":1928,"close":1929,"change":492,"percent_change":42,"volume":1930,"transactions":9,"vwap":1929},"2025-08-21",32.56,32.547,32.577,27300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":18,"volume":1938,"transactions":9,"vwap":1936},"2025-08-20",32.57,32.68,32.5,32.647,-0.018,37400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1052,"percent_change":1883,"volume":1945,"transactions":9,"vwap":1944},"2025-08-19",32.71,32.76,32.63,32.665,32200,{"date":1947,"open":1948,"high":1907,"low":1948,"close":1949,"change":856,"percent_change":476,"volume":1950,"transactions":9,"vwap":1949},"2025-08-18",32.69,32.75,20100,{"date":1952,"open":1942,"high":1907,"low":1953,"close":1941,"change":734,"percent_change":1504,"volume":1954,"transactions":9,"vwap":1941},"2025-08-15",32.7,19100,{"date":1956,"open":1934,"high":1957,"low":1934,"close":1958,"change":1119,"percent_change":141,"volume":1959,"transactions":9,"vwap":1958},"2025-08-14",32.79,32.752,40100,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1942,"change":1964,"percent_change":950,"volume":1965,"transactions":9,"vwap":1942},"2025-08-13",32.78,32.711,0.055,28300,{"date":1967,"open":1968,"high":1915,"low":1969,"close":1970,"change":1971,"percent_change":1264,"volume":1972,"transactions":9,"vwap":1970},"2025-08-12",32.67,32.582,32.705,0.168,15500,{"date":1974,"open":1880,"high":1975,"low":1976,"close":1977,"change":1023,"percent_change":117,"volume":1978,"transactions":9,"vwap":1977},"2025-08-11",32.62,32.535,32.537,22200,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1722,"percent_change":727,"volume":1984,"transactions":9,"vwap":1983},"2025-08-08",32.46,32.6,32.575,21200,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":530,"percent_change":410,"volume":1273,"transactions":9,"vwap":1989},"2025-08-07",32.555,32.36,32.45,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1981,"change":476,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1981},"2025-08-06",32.32,32.48,0.37,26500,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-05",32.42,32.31,32.34,-0.065,-0.2,27800,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":772,"volume":2010,"transactions":9,"vwap":2008},"2025-08-04",32.26,32.44,32.405,0.235,38500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":153,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-01",32.19,32.23,32.084999,32.17,-0.74,30400,{"date":2020,"open":2021,"high":1882,"low":2021,"close":2022,"change":530,"percent_change":410,"volume":2023,"transactions":9,"vwap":2022},"2025-07-31",32.28,32.41,26700,{"date":2025,"open":2026,"high":2026,"low":2027,"close":1998,"change":492,"percent_change":34,"volume":1995,"transactions":9,"vwap":1998},"2025-07-30",32.55,32.399,{"date":2029,"open":2026,"high":1927,"low":1989,"close":2030,"change":900,"percent_change":1133,"volume":1627,"transactions":9,"vwap":2030},"2025-07-29",32.49,{"date":2032,"open":2033,"high":2033,"low":2034,"close":1993,"change":765,"percent_change":450,"volume":2035,"transactions":9,"vwap":1993},"2025-07-28",32.54,32.47,21900,{"date":2037,"open":2038,"high":2026,"low":1989,"close":2039,"change":2040,"percent_change":1360,"volume":2041,"transactions":9,"vwap":2039},"2025-07-25",32.466,32.494,0.104,39000,{"date":2043,"open":2044,"high":2030,"low":2044,"close":2044,"change":900,"percent_change":1133,"volume":2045,"transactions":9,"vwap":2044},"2025-07-24",32.39,24100,{"date":2047,"open":2048,"high":2008,"low":2049,"close":2050,"change":215,"percent_change":1036,"volume":2051,"transactions":9,"vwap":2050},"2025-07-23",32.343,32.299,32.38,23600,{"date":2053,"open":2054,"high":1999,"low":2054,"close":2055,"change":2056,"percent_change":1133,"volume":2057,"transactions":9,"vwap":2055},"2025-07-22",32.22,32.29,0.009,23300,{"date":2059,"open":2060,"high":2061,"low":2021,"close":2062,"change":1831,"percent_change":857,"volume":2063,"transactions":9,"vwap":2062},"2025-07-21",32.35,32.37,32.281,45500,{"date":2065,"open":1992,"high":1992,"low":2066,"close":2067,"change":899,"percent_change":259,"volume":2068,"transactions":9,"vwap":2067},"2025-07-18",32.2,32.245,42900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":445,"percent_change":194,"volume":2075,"transactions":9,"vwap":2074},"2025-07-17",32.199,32.25,32.18,32.24,41000,{"date":2077,"open":2078,"high":2066,"low":2079,"close":2080,"change":1566,"percent_change":1007,"volume":2081,"transactions":9,"vwap":2080},"2025-07-16",32.145,32.02,32.165,127400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":410,"percent_change":230,"volume":2087,"transactions":9,"vwap":2086},"2025-07-15",32.198,32.11,32.12,57600,{"date":2089,"open":2090,"high":2073,"low":2091,"close":2090,"change":1848,"percent_change":878,"volume":2092,"transactions":9,"vwap":2090},"2025-07-14",32.15,32.081001,7474800,{"date":2094,"open":2095,"high":2078,"low":2096,"close":2097,"change":2098,"percent_change":42,"volume":2099,"transactions":9,"vwap":2097},"2025-07-11",32.09,32.07,32.132,-0.067,17500,{"date":2101,"open":2102,"high":2054,"low":2103,"close":2071,"change":445,"percent_change":194,"volume":2104,"transactions":9,"vwap":2071},"2025-07-10",32.124,32.099998,25900,{"date":2106,"open":2107,"high":2016,"low":2108,"close":2102,"change":1527,"percent_change":384,"volume":2109,"transactions":9,"vwap":2102},"2025-07-09",32.143,32.064999,17200,{"date":2111,"open":2095,"high":2095,"low":2112,"close":2113,"change":1964,"percent_change":950,"volume":1930,"transactions":9,"vwap":2113},"2025-07-08",32.014999,32.060001,{"date":2115,"open":478,"high":2103,"low":2116,"close":2117,"change":1504,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-07",31.93,32.0050011,-0.4,45300,{"date":2121,"open":2085,"high":2016,"low":2103,"close":2122,"change":2123,"percent_change":1360,"volume":2124,"transactions":9,"vwap":2122},"2025-07-03",32.135,0.101,64500,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":894,"volume":2131,"transactions":9,"vwap":2129},"2025-07-02",31.92,32.040001,32.034,0.071,634400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1235,"percent_change":1152,"volume":2138,"transactions":9,"vwap":2137},"2025-07-01",31.959,32.0099983,31.9,31.963,93900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2135,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2135},"2025-06-30",31.882,32.036999,31.84,0.198,0.62,73700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1295,"volume":1544,"transactions":9,"vwap":2152},"2025-06-27",31.77,31.89,31.62,31.812,0.133,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":284,"volume":1707,"transactions":9,"vwap":2157},"2025-06-26",31.51,31.679,0.262,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1543,"percent_change":745,"volume":811,"transactions":9,"vwap":2164},"2025-06-25",31.46,31.48,31.39,31.417,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-06-24",31.326,31.47,31.29,31.37,0.241,0.77,12000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2009,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-06-23",30.935,31.129,30.86,0.76,7300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":97,"volume":1954,"transactions":9,"vwap":2185},"2025-06-20",31.056999,30.85,30.894,-0.094,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1023,"percent_change":117,"volume":1324,"transactions":9,"vwap":2192},"2025-06-18",31.01,31.127,30.967,30.988,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":825,"transactions":9,"vwap":2198},"2025-06-17",31.09,31.16,31.0079994,31.025999,-0.154,-0.49,{"date":2202,"open":2203,"high":2204,"low":2196,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-16",31.17,31.27,31.18,0.197,0.64,8600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":1098,"transactions":9,"vwap":2213},"2025-06-13",31.059999,31.15,30.983,-0.233,-0.75,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":558,"percent_change":540,"volume":1678,"transactions":9,"vwap":2221},"2025-06-12",31.125,31.24,31.11,31.216,{"date":2223,"open":2224,"high":2224,"low":2195,"close":2225,"change":2226,"percent_change":376,"volume":1181,"transactions":9,"vwap":2225},"2025-06-11",31.31,31.136,-0.054,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":878,"percent_change":459,"volume":2180,"transactions":9,"vwap":2230},"2025-06-10",31.08,31.19,{"date":2232,"open":2203,"high":2205,"low":2233,"close":2234,"change":1543,"percent_change":745,"volume":2235,"transactions":9,"vwap":2234},"2025-06-09",31.065001,31.13,26300,{"date":2237,"open":2238,"high":2239,"low":2211,"close":2240,"change":1212,"percent_change":578,"volume":961,"transactions":9,"vwap":2240},"2025-06-06",31.103,31.14,31.083,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":117,"percent_change":466,"volume":1637,"transactions":9,"vwap":2246},"2025-06-05",31.02,31.082001,30.83,30.87,{"date":2248,"open":2195,"high":2195,"low":2249,"close":2249,"change":141,"percent_change":18,"volume":1500,"transactions":9,"vwap":2249},"2025-06-04",30.99,{"date":2251,"open":2252,"high":2243,"low":2252,"close":2189,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2189},"2025-06-03",30.88,0.124,0.4,5100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":393,"volume":2263,"transactions":9,"vwap":2261},"2025-06-02",30.77,30.91,30.74,30.886,0.096,10600,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1396,"volume":2270,"transactions":9,"vwap":2268},"2025-05-30",30.9,30.65,30.79,-0.032,12400,{"date":2272,"open":2249,"high":2249,"low":2273,"close":2274,"change":1527,"percent_change":1402,"volume":1371,"transactions":9,"vwap":2274},"2025-05-29",30.75,30.822,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":608,"volume":1780,"transactions":9,"vwap":2279},"2025-05-28",30.82,30.89,30.758,-0.102,{"date":2282,"open":2283,"high":2178,"low":2283,"close":2178,"change":2284,"percent_change":2285,"volume":961,"transactions":9,"vwap":2178},"2025-05-27",30.81,0.309,1.01,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1654,"percent_change":241,"volume":2291,"transactions":9,"vwap":2290},"2025-05-23",30.48,30.62,30.551,15100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":765,"percent_change":420,"volume":1324,"transactions":9,"vwap":2297},"2025-05-22",30.665,30.749,30.59,30.664,{"date":2299,"open":2252,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2291,"transactions":9,"vwap":2302},"2025-05-21",30.97,30.63,30.678,-0.252,-0.81,{"date":2306,"open":2307,"high":2189,"low":2278,"close":2308,"change":2309,"percent_change":608,"volume":2310,"transactions":9,"vwap":2308},"2025-05-20",30.98,30.93,-0.103,39500,{"date":2312,"open":2273,"high":2313,"low":2273,"close":2314,"change":1133,"percent_change":629,"volume":2315,"transactions":9,"vwap":2314},"2025-05-19",31.039,31.033001,23800,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":1716,"percent_change":204,"volume":922,"transactions":9,"vwap":2319},"2025-05-16",30.8,31.0030003,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1972,"transactions":9,"vwap":2325},"2025-05-15",30.715,30.883,30.7,30.849,0.092,0.3,{"date":2329,"open":2330,"high":2268,"low":2330,"close":2331,"change":1815,"percent_change":878,"volume":2332,"transactions":9,"vwap":2331},"2025-05-14",30.69,30.757,9800,{"date":2334,"open":2335,"high":2283,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-05-13",30.72,30.61,30.738,0.148,0.48,16100,{"date":2342,"open":2296,"high":2289,"low":2343,"close":2296,"change":589,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2296},"2025-05-12",30.471,1.46,18200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":259,"percent_change":68,"volume":2352,"transactions":9,"vwap":2351},"2025-05-09",30.24,30.28,30.13,30.15,14800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2350,"change":906,"percent_change":894,"volume":1678,"transactions":9,"vwap":2350},"2025-05-08",30.17,30.293,30.1,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":906,"percent_change":894,"volume":2364,"transactions":9,"vwap":2363},"2025-05-07",30.035,30.068001,29.92,30.065001,11500,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-05-06",29.97,30.09,30,-0.123,-0.41,71200,{"date":2374,"open":2368,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":322,"volume":1127,"transactions":9,"vwap":2377},"2025-05-05",30.19,30.08,30.123,-0.088,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-05-02",30.11,30.23,30.211,0.217,0.72,11400,{"date":2388,"open":2376,"high":2357,"low":2389,"close":2389,"change":2390,"percent_change":1576,"volume":2391,"transactions":9,"vwap":2389},"2025-05-01",29.994,0.114,13000,{"date":2393,"open":2394,"high":2395,"low":173,"close":2396,"change":2397,"percent_change":900,"volume":1120,"transactions":9,"vwap":2396},"2025-04-30",29.57,29.91,29.88,0.002,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":540,"volume":2404,"transactions":9,"vwap":2402},"2025-04-29",29.78,29.98,29.878,0.077,77300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":259,"volume":1788,"transactions":9,"vwap":2410},"2025-04-28",29.73,29.81,29.67,29.801,0.006,{"date":177,"open":2413,"high":2414,"low":2415,"close":2416,"change":1636,"percent_change":558,"volume":1826,"transactions":9,"vwap":2416},29.77,29.84,29.59,29.795]