[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECW":3,"homepage-market-summary":25,"stock-historical-DECW":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DECW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer20 Dec 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":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},36.6,36.622,36.6699,36.59,36.5101,0.0899,0.25,8548.027,32.71,42093.545574900396,98.2,962,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,118,123,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":19,"price":117,"is_up":11},"Consumer Staples","XLP",80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":15,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},29.07,41908,15296379.9393,25.47,"2025-04-22",[176,179,188,197,207,217,227,236,244,253,263,274,284,294,304,314,323,332,341,349,359,368,378,387,393,399,406,417,425,431,438,446,454,462,468,476,484,492,500,507,513,520,529,537,548,559,570,580,589,597,606,614,623,630,638,647,653,661,670,678,683,689,697,704,710,716,721,727,734,741,749,757,764,768,774,780,785,792,797,806,813,822,829,836,841,844,850,855,859,863,867,871,876,883,889,894,902,907,912,916,919,924,928,933,941,948,956,961,967,973,977,984,990,997,1004,1010,1016,1023,1029,1035,1043,1050,1057,1065,1072,1078,1086,1090,1095,1104,1112,1119,1126,1133,1139,1146,1152,1159,1165,1173,1180,1188,1195,1202,1207,1214,1220,1227,1234,1239,1245,1250,1255,1261,1265,1271,1278,1286,1290,1294,1299,1304,1307,1313,1318,1323,1328,1333,1336,1340,1345,1349,1355,1359,1363,1368,1370,1373,1378,1380,1385,1389,1394,1397,1400,1405,1408,1411,1413,1416,1421,1427,1429,1432,1437,1441,1444,1448,1455,1459,1463,1466,1470,1473,1480,1483,1487,1491,1495,1498,1502,1507,1511,1515,1521,1529,1537,1544,1551,1558,1565,1571,1577,1582,1586,1592,1596,1602,1607,1612,1615,1620,1625,1628,1633,1636,1641,1647,1652,1656,1665,1672,1678,1684,1689,1696,1701,1704,1710,1714,1718,1722,1726,1729,1733,1737,1741,1746,1751,1755,1759,1762,1765,1770,1775,1779,1785,1789,1796,1802,1808,1814,1818,1824,1831,1836,1842,1847,1853,1859,1867,1871,1877,1882,1887,1891,1896,1899,1904,1908,1913,1917,1921,1926,1933,1941,1947,1952,1957,1962,1966,1972,1979,1985,1990,1995,2001,2005,2011,2017,2020,2022,2028,2036,2043,2050,2057,2062,2069,2076,2082,2088,2094,2101,2108,2114,2118,2123,2128,2133,2138,2146,2151,2157,2163,2166,2171,2176,2182,2187,2193,2198,2206,2210,2215,2219,2225,2230,2235,2241,2246,2253,2260,2268,2275,2282,2288,2295,2301,2306,2311,2317,2322,2330,2338],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},66,36.6311,{"date":180,"open":181,"high":182,"low":181,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",36.43,36.58,-0.0147,-0.04,27565.479,98,36.4988,{"date":189,"open":190,"high":13,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",36.57,36.5248,0.0048,0.01,9525.431,72,36.5748,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",36.37,36.53,36.52,-0.0251,-0.07,9121.431,99,36.487,{"date":208,"open":190,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",36.5889,36.51,36.5451,-0.0651,-0.18,6825.031,59,36.5485,{"date":218,"open":219,"high":220,"low":210,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",36.545,36.65,36.6102,0.0502,0.14,11148.485,89,36.5799,{"date":228,"open":229,"high":190,"low":230,"close":231,"change":232,"percent_change":102,"volume":233,"transactions":234,"vwap":235},"2026-09-24",36.495,36.485,36.56,0.0202,17818.4311,78,36.5202,{"date":237,"open":238,"high":182,"low":238,"close":239,"change":240,"percent_change":213,"volume":241,"transactions":242,"vwap":243},"2026-09-23",36.49,36.5398,-0.0652,6944.431,64,36.5428,{"date":245,"open":238,"high":246,"low":238,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",36.63,36.605,0.0089,0.02,13032.431,120,36.6045,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",36.4801,36.6199,36.5961,0.1645,0.45,10012.0737,90,36.566,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",36.41,36.44,36.35,36.4316,0.0416,0.11,11753.4717,71,36.4026,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":234,"vwap":283},"2026-09-17",36.365,36.4299,36.3401,36.39,0.1585,0.44,10696.0824,36.384,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":286},"2026-09-16",36.32,36.3556,36.19,36.2315,-0.0461,-0.13,7582.0824,80,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":225,"vwap":303},"2026-09-15",36.295,36.3,36.26,36.2776,-0.0686,-0.19,33993.0824,36.2721,{"date":305,"open":306,"high":279,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",36.34,36.28,36.3462,-0.0438,-0.12,8277.8701,102,36.3416,{"date":315,"open":316,"high":317,"low":316,"close":279,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",36.36,36.42,0.135,0.37,5679.7921,84,36.391,{"date":324,"open":325,"high":307,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",36.255,36.2235,-0.09,-0.25,22956.9221,123,36.2483,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":184,"volume":339,"transactions":340,"vwap":308},"2026-09-09",36.3684,36.3699,36.321,36.345,-0.015,5830.4231,77,{"date":342,"open":343,"high":344,"low":316,"close":316,"change":345,"percent_change":346,"volume":347,"transactions":272,"vwap":348},"2026-09-08",36.38313,36.4179,-0.081,-0.22,6514.8431,36.4034,{"date":350,"open":351,"high":352,"low":317,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",36.45,36.4663,36.441,-0.0236,-0.06,5311.8701,61,36.4462,{"date":360,"open":199,"high":361,"low":199,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",36.4799,36.4646,0.1096,0.3,14343.8431,92,36.4395,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",36.2801,36.38,36.355,0.0845,0.23,14486.8431,116,36.3388,{"date":379,"open":380,"high":306,"low":381,"close":382,"change":383,"percent_change":301,"volume":384,"transactions":385,"vwap":386},"2026-09-01",36.33,36.23,36.2705,-0.0695,17297.3431,124,36.296,{"date":388,"open":306,"high":316,"low":286,"close":306,"change":107,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",-0.03,6006.8431,70,36.3447,{"date":394,"open":395,"high":266,"low":306,"close":267,"change":107,"percent_change":389,"volume":396,"transactions":397,"vwap":398},"2026-08-28",36.415,5634.8211,51,36.3925,{"date":400,"open":401,"high":279,"low":401,"close":316,"change":402,"percent_change":403,"volume":404,"transactions":215,"vwap":405},"2026-08-27",36.3101,0.056,0.15,6264.8431,36.3534,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",36.285,36.3128,36.25,36.304,0.0139,0.04,15893.6101,118,36.2799,{"date":418,"open":296,"high":419,"low":298,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":357,"vwap":424},"2026-08-25",36.3059,36.2901,0.0351,0.1,15698.3431,36.2787,{"date":426,"open":427,"high":307,"low":428,"close":325,"change":338,"percent_change":184,"volume":429,"transactions":430,"vwap":410},"2026-08-24",36.2478,36.21,10413.8431,69,{"date":432,"open":433,"high":307,"low":381,"close":434,"change":435,"percent_change":403,"volume":436,"transactions":321,"vwap":437},"2026-08-21",36.24,36.27,0.0549,9826.8431,36.2525,{"date":439,"open":325,"high":434,"low":440,"close":441,"change":442,"percent_change":301,"volume":443,"transactions":444,"vwap":445},"2026-08-20",36.1901,36.2151,-0.0699,4733.8431,46,36.2497,{"date":447,"open":448,"high":449,"low":448,"close":408,"change":450,"percent_change":451,"volume":452,"transactions":205,"vwap":453},"2026-08-19",36.2459,36.31,0.025,0.07,11638.8431,36.2757,{"date":455,"open":456,"high":307,"low":456,"close":298,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",36.22,-0.05,-0.14,16661.8431,79,36.251,{"date":463,"open":464,"high":464,"low":298,"close":449,"change":338,"percent_change":184,"volume":465,"transactions":466,"vwap":467},"2026-08-17",36.3514,3652.6982,121,36.3149,{"date":469,"open":380,"high":267,"low":297,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",36.325,0.034,0.09,7438.1431,68,36.3251,{"date":477,"open":288,"high":380,"low":288,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",36.291,0.0437,0.12,19515.4811,113,36.2985,{"date":485,"open":486,"high":297,"low":456,"close":487,"change":488,"percent_change":102,"volume":489,"transactions":490,"vwap":491},"2026-08-12",36.29,36.2473,0.0223,4529.8431,62,36.2731,{"date":493,"open":325,"high":494,"low":495,"close":496,"change":497,"percent_change":203,"volume":498,"transactions":340,"vwap":499},"2026-08-11",36.2865,36.2,36.225,-0.025,8369.8431,36.2297,{"date":501,"open":502,"high":416,"low":502,"close":410,"change":193,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",36.1,0.03,11169.8431,87,36.2176,{"date":508,"open":381,"high":434,"low":495,"close":433,"change":102,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",0.17,11111.8431,81,36.241,{"date":514,"open":495,"high":456,"low":515,"close":516,"change":517,"percent_change":203,"volume":518,"transactions":272,"vwap":519},"2026-08-06",36.161,36.18,-0.0255,10239.8431,36.1883,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":413,"volume":526,"transactions":527,"vwap":528},"2026-08-05",36.05,36.215,36.2055,0.0135,11041.8431,73,36.1891,{"date":530,"open":531,"high":456,"low":531,"close":532,"change":533,"percent_change":259,"volume":534,"transactions":535,"vwap":536},"2026-08-04",36.11,36.192,0.162,16143.6271,101,36.1618,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",36.04,36.06,36.02,36.03,0.19,0.53,6327.4211,43,36.0422,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",35.805,35.88,35.725,35.84,0.0777,0.22,12273.8431,86,35.8011,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",35.73,35.77,35.645,35.7623,0.2239,0.63,8329.8341,105,35.703,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":505,"vwap":579},"2026-07-29",35.61,35.75,35.5301,35.5384,-0.2064,-0.58,10386.8431,35.6025,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":223,"volume":586,"transactions":587,"vwap":588},"2026-07-28",35.685,35.76,35.7448,0.0498,9158.8431,85,35.7284,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":450,"percent_change":451,"volume":594,"transactions":595,"vwap":596},"2026-07-27",35.735,35.63,35.695,8931.8431,76,35.6623,{"date":598,"open":599,"high":562,"low":600,"close":601,"change":602,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",35.68,35.62,35.67,0,9980.8431,60,35.7341,{"date":607,"open":608,"high":609,"low":608,"close":601,"change":610,"percent_change":611,"volume":612,"transactions":225,"vwap":613},"2026-07-23",35.54,35.694,-0.1452,-0.41,6335.8431,35.6437,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":107,"volume":620,"transactions":621,"vwap":622},"2026-07-22",35.81,35.86,35.8152,-0.0049,7686.3201,63,35.8322,{"date":624,"open":601,"high":553,"low":601,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":215,"vwap":629},"2026-07-21",35.8201,0.1401,0.39,6617.8431,35.7964,{"date":631,"open":632,"high":633,"low":599,"close":599,"change":634,"percent_change":310,"volume":635,"transactions":636,"vwap":637},"2026-07-20",35.72,35.79,-0.0446,9591.8431,103,35.7346,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":177,"vwap":646},"2026-07-17",35.51,35.7699,35.7246,-0.1254,-0.35,7103.8431,35.7123,{"date":648,"open":617,"high":551,"low":583,"close":649,"change":497,"percent_change":203,"volume":650,"transactions":651,"vwap":652},"2026-07-16",35.85,5736.8431,48,35.8432,{"date":654,"open":617,"high":655,"low":553,"close":656,"change":657,"percent_change":270,"volume":658,"transactions":659,"vwap":660},"2026-07-15",35.89,35.875,0.038,7440.8431,74,35.8598,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":543,"volume":667,"transactions":668,"vwap":669},"2026-07-14",35.87,35.78,35.837,0.067,6505.8431,58,35.8162,{"date":671,"open":553,"high":553,"low":672,"close":562,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-13",35.755,-0.085,-0.24,4018.8431,45,35.7956,{"date":679,"open":616,"high":551,"low":616,"close":680,"change":681,"percent_change":543,"volume":682,"transactions":9,"vwap":680},"2026-07-10",35.855,0.068,12400,{"date":684,"open":572,"high":616,"low":572,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",35.787,0.101,0.28,8900,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":203,"volume":696,"transactions":9,"vwap":694},"2026-07-08",35.655,35.7,35.578,35.686,-0.024,8200,{"date":698,"open":699,"high":591,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",35.66,35.71,-0.055,-0.15,7600,{"date":705,"open":632,"high":633,"low":692,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",35.765,0.118,0.33,6900,{"date":711,"open":692,"high":552,"low":712,"close":713,"change":714,"percent_change":249,"volume":715,"transactions":9,"vwap":713},"2026-07-02",35.56,35.647,0.006,4600,{"date":717,"open":599,"high":700,"low":592,"close":718,"change":719,"percent_change":389,"volume":720,"transactions":9,"vwap":718},"2026-07-01",35.641,-0.009,10800,{"date":722,"open":723,"high":599,"low":723,"close":724,"change":270,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-30",35.6,35.65,0.31,19300,{"date":728,"open":729,"high":730,"low":729,"close":608,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":608},"2026-06-29",35.471,35.55,0.18,0.51,5000,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":184,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-26",35.415,35.45,35.36,-0.11,6800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":193,"volume":748,"transactions":9,"vwap":746},"2026-06-25",35.39,35.48,35.38,35.4,0.005,6700,{"date":750,"open":751,"high":744,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",35.455,35.37,35.395,-0.035,-0.1,7200,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":213,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-23",35.27,35.49,35.43,-0.51,9200,{"date":765,"open":724,"high":724,"low":730,"close":572,"change":766,"percent_change":413,"volume":767,"transactions":9,"vwap":572},"2026-06-22",0.015,8700,{"date":769,"open":770,"high":572,"low":771,"close":772,"change":318,"percent_change":141,"volume":773,"transactions":9,"vwap":772},"2026-06-18",35.57,35.555,35.595,7000,{"date":775,"open":592,"high":592,"low":776,"close":777,"change":458,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-17",35.435,35.46,-0.39,8100,{"date":781,"open":601,"high":601,"low":723,"close":723,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":723},"2026-06-16",-0.061,-0.17,8500,{"date":786,"open":640,"high":787,"low":640,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",35.69,35.661,0.211,0.6,17100,{"date":793,"open":794,"high":777,"low":794,"close":737,"change":795,"percent_change":731,"volume":796,"transactions":9,"vwap":737},"2026-06-12",35.31,0.065,9000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",35.22,35.42,35.131,35.385,0.206,0.59,9500,{"date":807,"open":794,"high":745,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-10",35.15,35.179,-0.166,-0.47,14400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-09",35.52,35.53,35.21,35.345,-0.071,-0.2,203300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":472,"volume":715,"transactions":9,"vwap":827},"2026-06-08",35.44,35.47,35.41,35.416,0.032,{"date":830,"open":608,"high":712,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",35.35,35.384,-0.261,-0.73,13200,{"date":837,"open":746,"high":601,"low":746,"close":563,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":563},"2026-06-04",0.045,0.13,17300,{"date":842,"open":816,"high":700,"low":816,"close":723,"change":355,"percent_change":783,"volume":843,"transactions":9,"vwap":723},"2026-06-03",37500,{"date":845,"open":846,"high":787,"low":592,"close":699,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":699},"2026-06-02",35.64,0.019,0.05,15000,{"date":851,"open":852,"high":599,"low":853,"close":718,"change":719,"percent_change":389,"volume":854,"transactions":9,"vwap":718},"2026-06-01",35.625,35.59,10400,{"date":856,"open":723,"high":724,"low":770,"close":724,"change":857,"percent_change":858,"volume":849,"transactions":9,"vwap":724},"2026-05-29",0.075,0.21,{"date":860,"open":816,"high":572,"low":816,"close":861,"change":102,"percent_change":509,"volume":862,"transactions":9,"vwap":861},"2026-05-28",35.575,12300,{"date":864,"open":825,"high":608,"low":825,"close":865,"change":866,"percent_change":503,"volume":756,"transactions":9,"vwap":865},"2026-05-27",35.515,0.009,{"date":868,"open":744,"high":815,"low":737,"close":869,"change":402,"percent_change":870,"volume":688,"transactions":9,"vwap":869},"2026-05-26",35.506,0.16,{"date":872,"open":873,"high":825,"low":873,"close":737,"change":874,"percent_change":403,"volume":875,"transactions":9,"vwap":737},"2026-05-22",35.25,0.052,5600,{"date":877,"open":878,"high":761,"low":879,"close":880,"change":881,"percent_change":480,"volume":882,"transactions":9,"vwap":880},"2026-05-21",35.34,35.3,35.398,0.043,9400,{"date":884,"open":759,"high":752,"low":759,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-20",35.355,0.095,0.27,6000,{"date":890,"open":891,"high":794,"low":891,"close":892,"change":893,"percent_change":458,"volume":796,"transactions":9,"vwap":892},"2026-05-19",35.080002,35.26,-0.048,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":107,"volume":901,"transactions":9,"vwap":899},"2026-05-18",35.325,35.349,35.226,35.308,-0.002,8400,{"date":903,"open":904,"high":831,"low":905,"close":794,"change":673,"percent_change":674,"volume":906,"transactions":9,"vwap":794},"2026-05-15",35.32,35.28,9100,{"date":908,"open":831,"high":800,"low":909,"close":753,"change":910,"percent_change":19,"volume":911,"transactions":9,"vwap":753},"2026-05-14",35.33,0.087,5500,{"date":913,"open":914,"high":878,"low":873,"close":899,"change":915,"percent_change":472,"volume":805,"transactions":9,"vwap":899},"2026-05-13",35.275,0.033,{"date":917,"open":817,"high":879,"low":918,"close":914,"change":900,"percent_change":107,"volume":696,"transactions":9,"vwap":914},"2026-05-12",35.17,{"date":920,"open":905,"high":879,"low":759,"close":921,"change":922,"percent_change":249,"volume":923,"transactions":9,"vwap":921},"2026-05-11",35.277,0.007,9900,{"date":925,"open":799,"high":759,"low":799,"close":759,"change":926,"percent_change":927,"volume":923,"transactions":9,"vwap":759},"2026-05-08",0.086,0.24,{"date":929,"open":817,"high":873,"low":808,"close":930,"change":931,"percent_change":203,"volume":932,"transactions":9,"vwap":930},"2026-05-07",35.184,-0.026,22300,{"date":934,"open":935,"high":936,"low":937,"close":817,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":817},"2026-05-06",35.12,35.23,35.099998,0.145,0.41,60600,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":136,"volume":947,"transactions":9,"vwap":945},"2026-05-05",35.09,35.037998,35.064999,0.112,12700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":346,"volume":955,"transactions":9,"vwap":953},"2026-05-04",35,35.046001,34.91,34.953,-0.077,10500,{"date":957,"open":958,"high":891,"low":958,"close":959,"change":249,"percent_change":102,"volume":960,"transactions":9,"vwap":959},"2026-05-01",34.98,35.029999,31800,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":544,"volume":966,"transactions":9,"vwap":964},"2026-04-30",34.83,35.0099983,0.185,34100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":747,"percent_change":193,"volume":947,"transactions":9,"vwap":972},"2026-04-29",34.82,34.88,34.79,34.825,{"date":974,"open":969,"high":963,"low":975,"close":969,"change":976,"percent_change":702,"volume":748,"transactions":9,"vwap":969},"2026-04-28",34.8,-0.052,{"date":978,"open":979,"high":980,"low":963,"close":981,"change":982,"percent_change":193,"volume":983,"transactions":9,"vwap":981},"2026-04-27",34.865,34.9,34.872,0.002,3600,{"date":985,"open":986,"high":980,"low":987,"close":988,"change":946,"percent_change":136,"volume":989,"transactions":9,"vwap":988},"2026-04-24",34.788,34.77,34.87,5800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":893,"percent_change":458,"volume":996,"transactions":9,"vwap":995},"2026-04-23",34.76,34.828,34.68,34.758,11800,{"date":998,"open":975,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":259,"volume":1003,"transactions":9,"vwap":1001},"2026-04-22",34.81,34.75,34.806,0.155,8300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":673,"percent_change":674,"volume":923,"transactions":9,"vwap":1009},"2026-04-21",34.78,34.785,34.65,34.651,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":327,"volume":796,"transactions":9,"vwap":1014},"2026-04-20",34.778,34.7,34.736,-0.032,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":281,"volume":1022,"transactions":9,"vwap":1020},"2026-04-17",34.71,34.833,34.768,0.153,11100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":503,"percent_change":472,"volume":805,"transactions":9,"vwap":1028},"2026-04-16",34.56,34.63,34.54,34.615,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":319,"volume":923,"transactions":9,"vwap":1033},"2026-04-15",34.47,34.61,34.585,0.126,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":688,"transactions":9,"vwap":1040},"2026-04-14",34.37,34.48,34.36,34.459,0.165,0.48,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-13",34.11,34.294,0.159,0.47,7500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":355,"volume":835,"transactions":9,"vwap":1055},"2026-04-10",34.175,34.21,34.12,34.135,-0.021,{"date":1058,"open":1059,"high":1052,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-09",34.040001,34,34.156,0.116,0.34,8600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1059,"change":1070,"percent_change":1071,"volume":748,"transactions":9,"vwap":1059},"2026-04-08",34.029999,34.058998,33.96,0.393,1.17,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":451,"volume":888,"transactions":9,"vwap":1075},"2026-04-07",33.595,33.647,33.48,0.022,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":19,"volume":1085,"transactions":9,"vwap":1083},"2026-04-06",33.61,33.645,33.57,33.625,0.085,14200,{"date":1087,"open":1088,"high":1080,"low":1088,"close":1089,"change":249,"percent_change":102,"volume":1085,"transactions":9,"vwap":1089},"2026-04-02",33.331,33.54,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":270,"percent_change":708,"volume":791,"transactions":9,"vwap":1094},"2026-04-01",33.49,33.62,33.52,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-31",33.22,33.43,33.215,33.41,0.438,1.33,3900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1064,"transactions":9,"vwap":1109},"2026-03-30",33.080002,33.095001,32.92,32.972,-0.088,-0.27,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":674,"percent_change":1118,"volume":763,"transactions":9,"vwap":1117},"2026-03-27",33.14,33.159,32.968,33.060001,-0.72,{"date":1120,"open":1100,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":773,"transactions":9,"vwap":1123},"2026-03-26",33.455,33.28,33.3,-0.265,-0.79,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":19,"volume":1132,"transactions":9,"vwap":1130},"2026-03-25",33.53,33.63,33.565,0.083,6300,{"date":1134,"open":1135,"high":1089,"low":1135,"close":1136,"change":1137,"percent_change":291,"volume":1138,"transactions":9,"vwap":1136},"2026-03-24",33.388,33.482,-0.044,11400,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":733,"transactions":9,"vwap":1143},"2026-03-23",33.685,33.47,33.526,0.202,0.61,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":834,"volume":882,"transactions":9,"vwap":1150},"2026-03-20",33.5,33.286,33.324,-0.245,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":457,"volume":1158,"transactions":9,"vwap":1156},"2026-03-19",33.4,33.635,33.569,-0.018,18000,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":947,"transactions":9,"vwap":1162},"2026-03-18",33.74,33.587,-0.203,-0.6,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":102,"volume":1172,"transactions":9,"vwap":1170},"2026-03-17",33.82,33.899,33.78,33.79,0.021,7100,{"date":1174,"open":1170,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":756,"transactions":9,"vwap":1177},"2026-03-16",33.828,33.71,33.769,0.176,0.52,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1132,"transactions":9,"vwap":1185},"2026-03-13",33.805,33.824,33.58,33.593,-0.094,-0.28,{"date":1189,"open":1190,"high":1170,"low":1129,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-12",33.75,33.687,-0.183,-0.54,10300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":355,"volume":1138,"transactions":9,"vwap":1200},"2026-03-11",33.91,33.97,33.84,33.87,-0.02,{"date":1203,"open":1200,"high":1204,"low":1200,"close":1205,"change":457,"percent_change":702,"volume":1206,"transactions":9,"vwap":1205},"2026-03-10",34.07,33.89,14100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":870,"percent_change":1048,"volume":1213,"transactions":9,"vwap":1212},"2026-03-09",33.585,33.99,33.56,33.94,28200,{"date":1215,"open":1161,"high":1216,"low":1161,"close":1169,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1169},"2026-03-06",33.92,-0.21,-0.62,12900,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1210,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1210},"2026-03-05",34.080002,33.869,-0.143,-0.42,13100,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":923,"transactions":9,"vwap":1231},"2026-03-04",34.02,34.19,34.133,0.183,0.54,{"date":1235,"open":1161,"high":1222,"low":1161,"close":1236,"change":1237,"percent_change":577,"volume":1238,"transactions":9,"vwap":1236},"2026-03-03",33.95,-0.199,16600,{"date":1240,"open":1229,"high":1241,"low":1060,"close":1242,"change":1243,"percent_change":1244,"volume":875,"transactions":9,"vwap":1242},"2026-03-02",34.17,34.149,0.029,0.08,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1054,"change":458,"percent_change":611,"volume":1249,"transactions":9,"vwap":1054},"2026-02-27",33.98,34.14,19100,{"date":1251,"open":1252,"high":1253,"low":1204,"close":1253,"change":193,"percent_change":503,"volume":1254,"transactions":9,"vwap":1253},"2026-02-26",34.161,34.26,10200,{"date":1256,"open":1257,"high":1258,"low":1241,"close":1259,"change":102,"percent_change":731,"volume":1260,"transactions":9,"vwap":1259},"2026-02-25",34.203,34.33,34.25,21200,{"date":1262,"open":1263,"high":1230,"low":1263,"close":1230,"change":839,"percent_change":141,"volume":1264,"transactions":9,"vwap":1230},"2026-02-24",34.064999,9600,{"date":1266,"open":1067,"high":1267,"low":1198,"close":1268,"change":1269,"percent_change":811,"volume":1270,"transactions":9,"vwap":1268},"2026-02-23",34.099998,34.060001,-0.16,15500,{"date":1272,"open":1045,"high":1273,"low":1204,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-20",34.24,34.22,0.148,0.43,14900,{"date":1279,"open":1280,"high":1281,"low":1060,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-19",34.055,34.09,34.071999,-0.028,-0.08,24500,{"date":1287,"open":1060,"high":1288,"low":1060,"close":1267,"change":1244,"percent_change":927,"volume":1289,"transactions":9,"vwap":1267},"2026-02-18",34.23,12800,{"date":1291,"open":1205,"high":1292,"low":1205,"close":1229,"change":828,"percent_change":472,"volume":1293,"transactions":9,"vwap":1229},"2026-02-17",34.062,10900,{"date":1295,"open":1212,"high":1054,"low":1212,"close":1296,"change":1297,"percent_change":848,"volume":1298,"transactions":9,"vwap":1296},"2026-02-13",33.988,0.018,13800,{"date":1300,"open":1301,"high":1302,"low":1198,"close":1198,"change":346,"percent_change":1303,"volume":1085,"transactions":9,"vwap":1198},"2026-02-12",34.2,34.27,-0.64,{"date":1305,"open":1273,"high":1253,"low":1241,"close":1230,"change":602,"percent_change":602,"volume":1306,"transactions":9,"vwap":1230},"2026-02-11",22700,{"date":1308,"open":1302,"high":1309,"low":1310,"close":1230,"change":1284,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1230},"2026-02-10",34.312,34.18,-0.23,15900,{"date":1314,"open":1222,"high":1315,"low":1222,"close":1302,"change":422,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1302},"2026-02-09",34.32,0.29,177300,{"date":1319,"open":1067,"high":1274,"low":1229,"close":1241,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1241},"2026-02-06",0.282,0.83,13700,{"date":1324,"open":1222,"high":1222,"low":1325,"close":1326,"change":1327,"percent_change":1225,"volume":1172,"transactions":9,"vwap":1326},"2026-02-05",33.867,33.888,-0.142,{"date":1329,"open":1302,"high":1302,"low":1236,"close":1067,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1067},"2026-02-04",-0.129,-0.38,19200,{"date":1334,"open":1273,"high":1273,"low":1060,"close":1335,"change":819,"percent_change":1217,"volume":767,"transactions":9,"vwap":1335},"2026-02-03",34.159,{"date":1337,"open":1338,"high":1258,"low":1288,"close":1288,"change":503,"percent_change":472,"volume":1339,"transactions":9,"vwap":1288},"2026-02-02",34.248,13900,{"date":1341,"open":1342,"high":1343,"low":1281,"close":1301,"change":457,"percent_change":702,"volume":1344,"transactions":9,"vwap":1301},"2026-01-30",34.172,34.236,20200,{"date":1346,"open":1347,"high":1259,"low":1268,"close":1259,"change":1348,"percent_change":291,"volume":906,"transactions":9,"vwap":1259},"2026-01-29",34.15,-0.045,{"date":1350,"open":1351,"high":1352,"low":1301,"close":1353,"change":766,"percent_change":413,"volume":1354,"transactions":9,"vwap":1353},"2026-01-28",34.304,34.31,34.295,7700,{"date":1356,"open":1302,"high":1352,"low":1274,"close":1357,"change":848,"percent_change":403,"volume":1358,"transactions":9,"vwap":1357},"2026-01-27",34.28,11900,{"date":1360,"open":1301,"high":1253,"low":1361,"close":1288,"change":1362,"percent_change":887,"volume":1172,"transactions":9,"vwap":1288},"2026-01-26",34.16,0.093,{"date":1364,"open":1365,"high":1230,"low":1222,"close":1366,"change":1367,"percent_change":223,"volume":1322,"transactions":9,"vwap":1366},"2026-01-23",34.101,34.137,0.047,{"date":1369,"open":1248,"high":1053,"low":1204,"close":1281,"change":193,"percent_change":503,"volume":1194,"transactions":9,"vwap":1281},"2026-01-22",{"date":1371,"open":1247,"high":1054,"low":1200,"close":1222,"change":543,"percent_change":1372,"volume":862,"transactions":9,"vwap":1222},"2026-01-21",0.56,{"date":1374,"open":1216,"high":1059,"low":1375,"close":1205,"change":644,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1205},"2026-01-20",33.8,-1.02,19400,{"date":1379,"open":1273,"high":1259,"low":1361,"close":1273,"change":413,"percent_change":480,"volume":682,"transactions":9,"vwap":1273},"2026-01-16",{"date":1381,"open":1259,"high":1382,"low":1383,"close":1301,"change":681,"percent_change":1384,"volume":1138,"transactions":9,"vwap":1301},"2026-01-15",34.3,34.134,0.2,{"date":1386,"open":1241,"high":1241,"low":1204,"close":1387,"change":1388,"percent_change":820,"volume":1194,"transactions":9,"vwap":1387},"2026-01-14",34.132,-0.068,{"date":1390,"open":1301,"high":1391,"low":1347,"close":1301,"change":1392,"percent_change":739,"volume":1393,"transactions":9,"vwap":1301},"2026-01-13",34.229,-0.036,11200,{"date":1395,"open":1248,"high":1302,"low":1248,"close":1343,"change":1396,"percent_change":184,"volume":923,"transactions":9,"vwap":1343},"2026-01-12",-0.014,{"date":1398,"open":1248,"high":1302,"low":1248,"close":1259,"change":839,"percent_change":141,"volume":1399,"transactions":9,"vwap":1259},"2026-01-09",22600,{"date":1401,"open":1402,"high":1248,"low":1403,"close":1054,"change":193,"percent_change":503,"volume":1404,"transactions":9,"vwap":1054},"2026-01-08",34.091999,34.049999,18500,{"date":1406,"open":1273,"high":1273,"low":1407,"close":1045,"change":193,"percent_change":503,"volume":1249,"transactions":9,"vwap":1045},"2026-01-07",34.095001,{"date":1409,"open":1067,"high":1301,"low":1067,"close":1267,"change":451,"percent_change":858,"volume":1410,"transactions":9,"vwap":1267},"2026-01-06",41500,{"date":1412,"open":1198,"high":1045,"low":1198,"close":1067,"change":102,"percent_change":731,"volume":682,"transactions":9,"vwap":1067},"2026-01-05",{"date":1414,"open":1247,"high":1067,"low":1205,"close":1198,"change":503,"percent_change":472,"volume":1415,"transactions":9,"vwap":1198},"2026-01-02",47900,{"date":1417,"open":1403,"high":1268,"low":1216,"close":1212,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1212},"2025-12-31",-0.105,-0.31,13600,{"date":1422,"open":1423,"high":1281,"low":1424,"close":1425,"change":338,"percent_change":184,"volume":1426,"transactions":9,"vwap":1425},"2025-12-30",34.051998,34.0099983,34.044998,24000,{"date":1428,"open":1059,"high":1045,"low":1060,"close":1268,"change":1201,"percent_change":355,"volume":1322,"transactions":9,"vwap":1268},"2025-12-29",{"date":1430,"open":1054,"high":1248,"low":1067,"close":1222,"change":747,"percent_change":193,"volume":1431,"transactions":9,"vwap":1222},"2025-12-26",6600,{"date":1433,"open":1403,"high":1434,"low":1435,"close":1434,"change":795,"percent_change":543,"volume":1436,"transactions":9,"vwap":1434},"2025-12-24",34.075001,34.00099945,3500,{"date":1438,"open":1439,"high":1222,"low":1439,"close":1424,"change":1201,"percent_change":355,"volume":1440,"transactions":9,"vwap":1424},"2025-12-23",33.85,29800,{"date":1442,"open":1247,"high":1268,"low":1216,"close":1067,"change":480,"percent_change":146,"volume":1443,"transactions":9,"vwap":1067},"2025-12-22",75200,{"date":1445,"open":1446,"high":1197,"low":1375,"close":1197,"change":223,"percent_change":939,"volume":1447,"transactions":9,"vwap":1197},"2025-12-19",33.86,19800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":403,"percent_change":259,"volume":1454,"transactions":9,"vwap":1453},"2025-12-18",33.81,33.83,33.7,33.77,36800,{"date":1456,"open":1446,"high":1446,"low":1457,"close":1093,"change":1269,"percent_change":811,"volume":1458,"transactions":9,"vwap":1093},"2025-12-17",33.604,51900,{"date":1460,"open":1453,"high":1167,"low":1461,"close":1169,"change":184,"percent_change":310,"volume":1462,"transactions":9,"vwap":1169},"2025-12-16",33.69,37700,{"date":1464,"open":1403,"high":1403,"low":1453,"close":1167,"change":1201,"percent_change":355,"volume":1465,"transactions":9,"vwap":1167},"2025-12-15",50200,{"date":1467,"open":1060,"high":1060,"low":1468,"close":1199,"change":291,"percent_change":1331,"volume":1469,"transactions":9,"vwap":1199},"2025-12-12",33.76,32500,{"date":1471,"open":1446,"high":1247,"low":1450,"close":1198,"change":451,"percent_change":858,"volume":1472,"transactions":9,"vwap":1198},"2025-12-11",32400,{"date":1474,"open":1216,"high":1475,"low":1476,"close":1477,"change":480,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-10",33.935,33.73,33.9,0.36,21400,{"date":1481,"open":1212,"high":1212,"low":1190,"close":1169,"change":389,"percent_change":327,"volume":1482,"transactions":9,"vwap":1169},"2025-12-09",39900,{"date":1484,"open":1485,"high":1446,"low":1190,"close":1450,"change":193,"percent_change":503,"volume":1486,"transactions":9,"vwap":1450},"2025-12-08",33.859,60100,{"date":1488,"open":1489,"high":1197,"low":1375,"close":1375,"change":338,"percent_change":184,"volume":1490,"transactions":9,"vwap":1375},"2025-12-05",33.883,33700,{"date":1492,"open":1468,"high":1439,"low":1190,"close":1493,"change":747,"percent_change":193,"volume":1494,"transactions":9,"vwap":1493},"2025-12-04",33.815,56500,{"date":1496,"open":1477,"high":1477,"low":1476,"close":1450,"change":422,"percent_change":364,"volume":1497,"transactions":9,"vwap":1450},"2025-12-03",39200,{"date":1499,"open":1170,"high":1182,"low":1176,"close":1176,"change":1500,"percent_change":249,"volume":1501,"transactions":9,"vwap":1176},"2025-12-02",0.008,102700,{"date":1503,"open":1094,"high":1450,"low":1094,"close":1504,"change":1505,"percent_change":1201,"volume":1506,"transactions":9,"vwap":1504},"2025-12-01",33.702,-0.008,220600,{"date":1508,"open":1509,"high":1375,"low":1452,"close":1176,"change":184,"percent_change":310,"volume":1510,"transactions":9,"vwap":1176},"2025-11-28",33.754,55200,{"date":1512,"open":1461,"high":1190,"low":1513,"close":1190,"change":1244,"percent_change":927,"volume":1514,"transactions":9,"vwap":1190},"2025-11-26",33.68,108100,{"date":1516,"open":1128,"high":1452,"low":1517,"close":1518,"change":1519,"percent_change":1316,"volume":1520,"transactions":9,"vwap":1518},"2025-11-25",33.42,33.67,0.097,19600,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-24",33.32,33.59,33.573,0.424,1.28,54000,{"date":1530,"open":1108,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-21",33.31,32.86,33.149,0.249,0.76,21600,{"date":1538,"open":1539,"high":1128,"low":1540,"close":1541,"change":1419,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-20",33.51,32.893,32.9,-0.93,26500,{"date":1545,"open":1546,"high":1122,"low":1547,"close":1548,"change":1549,"percent_change":19,"volume":1550,"transactions":9,"vwap":1548},"2025-11-19",33.157,33.09,33.21,0.082,26700,{"date":1552,"open":1553,"high":1548,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":932,"transactions":9,"vwap":1555},"2025-11-18",33.18,33,33.128,-0.112,-0.34,{"date":1559,"open":1154,"high":1100,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-17",33.16,33.24,-0.145,-0.43,11700,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":747,"percent_change":193,"volume":1570,"transactions":9,"vwap":1569},"2025-11-14",33.040001,33.428,33.385,34900,{"date":1572,"open":1076,"high":1092,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1479,"transactions":9,"vwap":1574},"2025-11-13",33.33,33.38,-0.152,-0.45,{"date":1578,"open":1076,"high":1579,"low":1076,"close":1580,"change":1157,"percent_change":457,"volume":1581,"transactions":9,"vwap":1580},"2025-11-12",33.55,33.532,27900,{"date":1583,"open":1584,"high":1579,"low":1585,"close":1579,"change":857,"percent_change":555,"volume":1254,"transactions":9,"vwap":1579},"2025-11-11",33.46,33.45,{"date":1587,"open":1573,"high":1588,"low":1573,"close":1589,"change":1590,"percent_change":1591,"volume":1138,"transactions":9,"vwap":1589},"2025-11-10",33.485,33.475,0.235,0.71,{"date":1593,"open":1547,"high":1594,"low":1117,"close":1561,"change":389,"percent_change":327,"volume":1595,"transactions":9,"vwap":1561},"2025-11-07",33.245,19500,{"date":1597,"open":1548,"high":1598,"low":1548,"close":1599,"change":1600,"percent_change":1601,"volume":1358,"transactions":9,"vwap":1599},"2025-11-06",33.35,33.27,-0.133,-0.4,{"date":1603,"open":1573,"high":1604,"low":1573,"close":1605,"change":686,"percent_change":364,"volume":1606,"transactions":9,"vwap":1605},"2025-11-05",33.419,33.403,5760000,{"date":1608,"open":1531,"high":1574,"low":1122,"close":1609,"change":1610,"percent_change":644,"volume":1611,"transactions":9,"vwap":1609},"2025-11-04",33.302,-0.118,35000,{"date":1613,"open":1599,"high":1585,"low":1599,"close":1517,"change":848,"percent_change":403,"volume":1614,"transactions":9,"vwap":1517},"2025-11-03",16000,{"date":1616,"open":1574,"high":1617,"low":1573,"close":1618,"change":828,"percent_change":422,"volume":1619,"transactions":9,"vwap":1618},"2025-10-31",33.44,33.37,32800,{"date":1621,"open":1561,"high":1100,"low":1561,"close":1622,"change":1623,"percent_change":291,"volume":1624,"transactions":9,"vwap":1622},"2025-10-30",33.338,-0.042,32900,{"date":1626,"open":1100,"high":1617,"low":1618,"close":1574,"change":1348,"percent_change":291,"volume":1627,"transactions":9,"vwap":1574},"2025-10-29",23700,{"date":1629,"open":1100,"high":1584,"low":1574,"close":1630,"change":1631,"percent_change":107,"volume":1632,"transactions":9,"vwap":1630},"2025-10-28",33.425,-0.005,42200,{"date":1634,"open":1618,"high":1617,"low":1618,"close":1098,"change":839,"percent_change":627,"volume":1635,"transactions":9,"vwap":1098},"2025-10-27",16900,{"date":1637,"open":1123,"high":1638,"low":1639,"close":1123,"change":1640,"percent_change":374,"volume":726,"transactions":9,"vwap":1123},"2025-10-24",33.36,33.29,0.076,{"date":1642,"open":1643,"high":1561,"low":1114,"close":1644,"change":1645,"percent_change":555,"volume":1646,"transactions":9,"vwap":1644},"2025-10-23",33.194,33.224,0.074,25600,{"date":1648,"open":1599,"high":1599,"low":1649,"close":1650,"change":389,"percent_change":327,"volume":1651,"transactions":9,"vwap":1650},"2025-10-22",33.029999,33.15,28500,{"date":1653,"open":1560,"high":1561,"low":1654,"close":1553,"change":1500,"percent_change":249,"volume":1655,"transactions":9,"vwap":1553},"2025-10-21",33.13,30900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-20",33.115,33.19,33.099998,33.172,0.192,0.58,11500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":887,"volume":1671,"transactions":9,"vwap":1669},"2025-10-17",32.75,33.049999,32.98,0.088,27500,{"date":1673,"open":1649,"high":1117,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1399,"transactions":9,"vwap":1675},"2025-10-16",32.82,32.892,-0.095,-0.29,{"date":1679,"open":1680,"high":1660,"low":1681,"close":1682,"change":1367,"percent_change":223,"volume":1683,"transactions":9,"vwap":1682},"2025-10-15",32.97,32.855,32.987,19000,{"date":1685,"open":21,"high":1686,"low":21,"close":1687,"change":701,"percent_change":783,"volume":1688,"transactions":9,"vwap":1687},"2025-10-14",33.02,32.94,40400,{"date":1690,"open":1691,"high":1649,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-13",32.88,32.995,0.285,0.87,25400,{"date":1697,"open":1117,"high":1698,"low":21,"close":21,"change":1331,"percent_change":1699,"volume":1700,"transactions":9,"vwap":21},"2025-10-10",33.17,-1.15,20900,{"date":1702,"open":1654,"high":1650,"low":1668,"close":1547,"change":1348,"percent_change":458,"volume":1703,"transactions":9,"vwap":1547},"2025-10-09",44400,{"date":1705,"open":1706,"high":1560,"low":1117,"close":1707,"change":1708,"percent_change":687,"volume":1709,"transactions":9,"vwap":1707},"2025-10-08",33.07,33.135,0.094,23200,{"date":1711,"open":1142,"high":1142,"low":1686,"close":1712,"change":1713,"percent_change":702,"volume":1627,"transactions":9,"vwap":1712},"2025-10-07",33.041,-0.049,{"date":1715,"open":1599,"high":1599,"low":1716,"close":1547,"change":848,"percent_change":403,"volume":1717,"transactions":9,"vwap":1547},"2025-10-06",33.056,28800,{"date":1719,"open":1554,"high":1720,"low":1554,"close":1567,"change":193,"percent_change":503,"volume":1721,"transactions":9,"vwap":1567},"2025-10-03",33.11,105800,{"date":1723,"open":1687,"high":1724,"low":1687,"close":1649,"change":193,"percent_change":503,"volume":1725,"transactions":9,"vwap":1649},"2025-10-02",33.061001,33800,{"date":1727,"open":1728,"high":1106,"low":1728,"close":1686,"change":503,"percent_change":472,"volume":1655,"transactions":9,"vwap":1686},"2025-10-01",32.84,{"date":1730,"open":1554,"high":1686,"low":1541,"close":1731,"change":848,"percent_change":403,"volume":1732,"transactions":9,"vwap":1731},"2025-09-30",32.99,78100,{"date":1734,"open":1687,"high":1731,"low":1735,"close":1687,"change":413,"percent_change":480,"volume":1736,"transactions":9,"vwap":1687},"2025-09-29",32.91,15700,{"date":1738,"open":1739,"high":1735,"low":1739,"close":1541,"change":886,"percent_change":1316,"volume":1740,"transactions":9,"vwap":1541},"2025-09-26",32.79,28400,{"date":1742,"open":21,"high":1743,"low":21,"close":1744,"change":754,"percent_change":739,"volume":1745,"transactions":9,"vwap":1744},"2025-09-25",32.85,32.805,26900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1728,"change":1201,"percent_change":355,"volume":1688,"transactions":9,"vwap":1728},"2025-09-24",32.87,32.905,32.8,{"date":1752,"open":1691,"high":1753,"low":1728,"close":1532,"change":203,"percent_change":1217,"volume":1754,"transactions":9,"vwap":1532},"2025-09-23",32.96,55000,{"date":1756,"open":1649,"high":1649,"low":1691,"close":1757,"change":848,"percent_change":403,"volume":1758,"transactions":9,"vwap":1757},"2025-09-22",32.93,18600,{"date":1760,"open":1743,"high":1108,"low":1761,"close":1691,"change":848,"percent_change":403,"volume":1758,"transactions":9,"vwap":1691},"2025-09-19",32.83,{"date":1763,"open":1667,"high":1735,"low":1667,"close":1761,"change":848,"percent_change":403,"volume":1764,"transactions":9,"vwap":1761},"2025-09-18",47300,{"date":1766,"open":1667,"high":1674,"low":1767,"close":1768,"change":193,"percent_change":503,"volume":1769,"transactions":9,"vwap":1768},"2025-09-17",32.72,32.78,35300,{"date":1771,"open":1739,"high":1674,"low":1772,"close":1773,"change":931,"percent_change":1284,"volume":1774,"transactions":9,"vwap":1773},"2025-09-16",32.76,32.77,23100,{"date":1776,"open":1739,"high":1761,"low":1772,"close":1777,"change":1778,"percent_change":403,"volume":966,"transactions":9,"vwap":1777},"2025-09-15",32.796,0.048,{"date":1780,"open":1781,"high":1739,"low":1767,"close":1782,"change":1783,"percent_change":472,"volume":1784,"transactions":9,"vwap":1782},"2025-09-12",32.73,32.748,0.028,25100,{"date":1786,"open":1787,"high":1773,"low":1787,"close":1767,"change":480,"percent_change":319,"volume":1788,"transactions":9,"vwap":1767},"2025-09-11",32.62,35200,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":848,"volume":1795,"transactions":9,"vwap":1793},"2025-09-10",32.56,32.695,32.6,0.016,40500,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1645,"percent_change":374,"volume":1801,"transactions":9,"vwap":1800},"2025-09-09",32.47,32.586,32.584,44700,{"date":1803,"open":1804,"high":1791,"low":1805,"close":1806,"change":838,"percent_change":223,"volume":1807,"transactions":9,"vwap":1806},"2025-09-08",32.5,32.48,32.51,25700,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1348,"percent_change":458,"volume":1813,"transactions":9,"vwap":1812},"2025-09-05",32.58,32.38,32.465,70200,{"date":1815,"open":1804,"high":1816,"low":1817,"close":1806,"change":480,"percent_change":319,"volume":1482,"transactions":9,"vwap":1806},"2025-09-04",32.525,32.4,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":480,"percent_change":319,"volume":1823,"transactions":9,"vwap":1822},"2025-09-03",32.49,32.31,32.39,33500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":291,"percent_change":1601,"volume":1830,"transactions":9,"vwap":1829},"2025-09-02",32.2,32.29,32.14,32.27,34600,{"date":1832,"open":1817,"high":1833,"low":1834,"close":1817,"change":1284,"percent_change":328,"volume":1835,"transactions":9,"vwap":1817},"2025-08-29",32.45,32.34,291100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1805,"change":1841,"percent_change":270,"volume":1655,"transactions":9,"vwap":1805},"2025-08-28",32.42,32.53,32.402,0.035,{"date":1843,"open":1811,"high":1820,"low":1811,"close":1844,"change":1845,"percent_change":509,"volume":1846,"transactions":9,"vwap":1844},"2025-08-27",32.445,0.055,52000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1822,"change":249,"percent_change":102,"volume":1852,"transactions":9,"vwap":1822},"2025-08-26",32.303,32.41,32.3,21900,{"date":1854,"open":1855,"high":1838,"low":1856,"close":1857,"change":754,"percent_change":739,"volume":1858,"transactions":9,"vwap":1857},"2025-08-25",32.35,32.311,32.37,13500,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-22",32.11,32.439,32.405,0.265,0.82,21000,{"date":1868,"open":1828,"high":1869,"low":1870,"close":1828,"change":755,"percent_change":1419,"volume":1740,"transactions":9,"vwap":1828},"2025-08-21",32.174,32.09,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":249,"percent_change":102,"volume":1226,"transactions":9,"vwap":1876},"2025-08-20",32.13,32.26,32.076,32.24,{"date":1878,"open":1827,"high":1811,"low":1879,"close":1880,"change":1330,"percent_change":1601,"volume":1881,"transactions":9,"vwap":1880},"2025-08-19",32.19,32.22,21500,{"date":1883,"open":1874,"high":1884,"low":1874,"close":1885,"change":1886,"percent_change":-6,"volume":1852,"transactions":9,"vwap":1885},"2025-08-18",32.36,32.349,-0.001,{"date":1888,"open":1834,"high":1889,"low":1851,"close":1855,"change":602,"percent_change":602,"volume":1890,"transactions":9,"vwap":1855},"2025-08-15",32.379,14600,{"date":1892,"open":1893,"high":1894,"low":1851,"close":1855,"change":193,"percent_change":503,"volume":1895,"transactions":9,"vwap":1855},"2025-08-14",32.315,32.381,32700,{"date":1897,"open":1857,"high":1822,"low":1827,"close":1834,"change":102,"percent_change":543,"volume":1898,"transactions":9,"vwap":1834},"2025-08-13",31200,{"date":1900,"open":1901,"high":1855,"low":1901,"close":1902,"change":543,"percent_change":804,"volume":1903,"transactions":9,"vwap":1902},"2025-08-12",32.15,32.28,20100,{"date":1905,"open":1828,"high":1906,"low":1870,"close":1870,"change":184,"percent_change":310,"volume":1907,"transactions":9,"vwap":1870},"2025-08-11",32.191,28700,{"date":1909,"open":1910,"high":1826,"low":1910,"close":1873,"change":1911,"percent_change":1276,"volume":1912,"transactions":9,"vwap":1873},"2025-08-08",31.91,0.138,61500,{"date":1914,"open":1861,"high":1861,"low":1915,"close":1916,"change":893,"percent_change":702,"volume":1774,"transactions":9,"vwap":1916},"2025-08-07",31.904,31.992,{"date":1918,"open":1910,"high":1919,"low":1920,"close":1919,"change":839,"percent_change":939,"volume":1289,"transactions":9,"vwap":1919},"2025-08-06",32.040001,31.877,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1910,"change":457,"percent_change":1269,"volume":1377,"transactions":9,"vwap":1910},"2025-08-05",31.99,32,31.84,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1865,"volume":1932,"transactions":9,"vwap":1930},"2025-08-04",31.87,31.998,31.96,0.26,29700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1187,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-01",31.69,31.801,31.65,31.7,-0.88,28300,{"date":1942,"open":1943,"high":1879,"low":1944,"close":1945,"change":739,"percent_change":1557,"volume":1946,"transactions":9,"vwap":1945},"2025-07-31",32.07,31.97,31.98,31500,{"date":1948,"open":1949,"high":1950,"low":1945,"close":1870,"change":413,"percent_change":480,"volume":1951,"transactions":9,"vwap":1870},"2025-07-30",32.095001,32.17,90700,{"date":1953,"open":1870,"high":1950,"low":1954,"close":1955,"change":389,"percent_change":327,"volume":1956,"transactions":9,"vwap":1955},"2025-07-29",32.029999,32.049999,25900,{"date":1958,"open":1870,"high":1959,"low":1919,"close":1960,"change":602,"percent_change":602,"volume":1961,"transactions":9,"vwap":1960},"2025-07-28",32.167,32.080002,17700,{"date":1963,"open":1964,"high":1965,"low":1919,"close":1960,"change":451,"percent_change":555,"volume":726,"transactions":9,"vwap":1960},"2025-07-25",32.12,32.125,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":982,"percent_change":193,"volume":1971,"transactions":9,"vwap":1970},"2025-07-24",31.94,32.099998,32.0099983,36900,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1372,"volume":1978,"transactions":9,"vwap":1976},"2025-07-23",32.02,31.88,32.0079994,0.178,23300,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":291,"volume":1520,"transactions":9,"vwap":1983},"2025-07-22",31.8,31.92,31.83,-0.041,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":719,"percent_change":389,"volume":812,"transactions":9,"vwap":1989},"2025-07-21",31.71,31.989,31.871,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1975,"change":503,"percent_change":472,"volume":1994,"transactions":9,"vwap":1975},"2025-07-18",31.78,31.89,27800,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":1244,"percent_change":19,"volume":2000,"transactions":9,"vwap":1999},"2025-07-17",31.77,31.888,31.85,28100,{"date":2002,"open":2003,"high":2003,"low":2004,"close":1997,"change":839,"percent_change":939,"volume":1769,"transactions":9,"vwap":1997},"2025-07-16",31.81,31.57,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":1556,"percent_change":644,"volume":2010,"transactions":9,"vwap":2009},"2025-07-15",31.76,31.82,31.64,41900,{"date":2012,"open":2013,"high":1981,"low":2013,"close":2014,"change":2015,"percent_change":472,"volume":2016,"transactions":9,"vwap":2014},"2025-07-14",31.651,31.752,0.027,291200,{"date":2018,"open":1935,"high":2007,"low":1935,"close":2019,"change":1348,"percent_change":458,"volume":1624,"transactions":9,"vwap":2019},"2025-07-11",31.725,{"date":2021,"open":1938,"high":1983,"low":1938,"close":1997,"change":413,"percent_change":839,"volume":1683,"transactions":9,"vwap":1997},"2025-07-10",{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1519,"percent_change":725,"volume":1536,"transactions":9,"vwap":2027},"2025-07-09",31.734,31.74,31.641,31.73,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":193,"volume":2035,"transactions":9,"vwap":2033},"2025-07-08",31.62,31.669,31.6,31.633,0.003,13300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":458,"percent_change":2042,"volume":1581,"transactions":9,"vwap":2041},"2025-07-07",31.66,31.72,31.56,31.63,-0.44,{"date":2044,"open":2045,"high":1981,"low":2046,"close":1997,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1997},"2025-07-03",31.755,31.746,0.134,0.42,28900,{"date":2051,"open":2052,"high":2038,"low":2053,"close":2054,"change":2055,"percent_change":364,"volume":2056,"transactions":9,"vwap":2054},"2025-07-02",31.55,31.521,31.636,0.096,35500,{"date":2058,"open":2059,"high":2009,"low":2059,"close":2060,"change":701,"percent_change":783,"volume":2061,"transactions":9,"vwap":2060},"2025-07-01",31.45,31.54,459100,{"date":2063,"open":2060,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":121,"volume":2068,"transactions":9,"vwap":2066},"2025-06-30",31.61,31.461,31.595,0.125,26000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":472,"percent_change":1316,"volume":2075,"transactions":9,"vwap":2074},"2025-06-27",31.5,31.53,31.37,31.47,240100,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":946,"percent_change":1478,"volume":2081,"transactions":9,"vwap":2080},"2025-06-26",31.27,31.46,31.38,12500,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":1500,"percent_change":503,"volume":2087,"transactions":9,"vwap":2086},"2025-06-25",31.341,31.216,31.268,22900,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":509,"percent_change":2093,"volume":1758,"transactions":9,"vwap":2092},"2025-06-24",31.18,31.331,31.26,0.55,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1178,"percent_change":2100,"volume":720,"transactions":9,"vwap":2099},"2025-06-23",30.98,31.107,30.86,31.09,0.57,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1217,"volume":1807,"transactions":9,"vwap":2106},"2025-06-20",31.0049992,31.018,30.88,30.914,-0.066,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2096,"change":193,"percent_change":503,"volume":2113,"transactions":9,"vwap":2096},"2025-06-18",30.977,31.08,30.94,30300,{"date":2115,"open":2116,"high":2111,"low":2112,"close":2117,"change":310,"percent_change":778,"volume":840,"transactions":9,"vwap":2117},"2025-06-17",31.02,30.97,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2099,"change":2122,"percent_change":2100,"volume":840,"transactions":9,"vwap":2099},"2025-06-16",31.16,31.046,0.175,{"date":2124,"open":2125,"high":2111,"low":2126,"close":2126,"change":2127,"percent_change":577,"volume":1158,"transactions":9,"vwap":2126},"2025-06-13",30.96,30.915,-0.181,{"date":2129,"open":2117,"high":2130,"low":2117,"close":2131,"change":1640,"percent_change":19,"volume":2132,"transactions":9,"vwap":2131},"2025-06-12",31.131,31.096001,47000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2116,"change":893,"percent_change":702,"volume":1472,"transactions":9,"vwap":2116},"2025-06-11",31.13,31.15,31,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":19,"volume":2145,"transactions":9,"vwap":2143},"2025-06-10",31.030001,31.1,31.01,31.068001,0.078,23900,{"date":2147,"open":2090,"high":2090,"low":2148,"close":2149,"change":1631,"percent_change":1201,"volume":2150,"transactions":9,"vwap":2149},"2025-06-09",30.958,30.99,23400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":938,"percent_change":1048,"volume":1399,"transactions":9,"vwap":2156},"2025-06-06",31.035,31.035999,30.95,30.995,{"date":2158,"open":2159,"high":2142,"low":2160,"close":2161,"change":355,"percent_change":301,"volume":2162,"transactions":9,"vwap":2161},"2025-06-05",30.91,30.797,30.85,30700,{"date":2164,"open":2140,"high":2140,"low":2105,"close":2159,"change":503,"percent_change":422,"volume":2165,"transactions":9,"vwap":2159},"2025-06-04",20000,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2105,"change":102,"percent_change":543,"volume":2170,"transactions":9,"vwap":2105},"2025-06-03",31.12,30.84,25800,{"date":2172,"open":2173,"high":2169,"low":2174,"close":2175,"change":413,"percent_change":839,"volume":1543,"transactions":9,"vwap":2175},"2025-06-02",30.7,30.68,30.82,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":413,"percent_change":839,"volume":2145,"transactions":9,"vwap":2181},"2025-05-30",30.682,30.792,30.59,30.78,{"date":2183,"open":2112,"high":2112,"low":2184,"close":2185,"change":193,"percent_change":503,"volume":2186,"transactions":9,"vwap":2185},"2025-05-29",30.69,30.74,21800,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":107,"percent_change":389,"volume":2192,"transactions":9,"vwap":2191},"2025-05-28",30.79,30.706,30.73,26400,{"date":2194,"open":2173,"high":2175,"low":2195,"close":2185,"change":555,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2185},"2025-05-27",30.658,0.72,93200,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1284,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-23",30.51,30.56,30.42,30.52,-0.26,84000,{"date":2207,"open":2208,"high":2174,"low":2208,"close":2209,"change":107,"percent_change":389,"volume":1619,"transactions":9,"vwap":2209},"2025-05-22",30.5,30.6,{"date":2211,"open":2181,"high":2189,"low":2203,"close":2212,"change":328,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-21",30.61,-0.81,139700,{"date":2216,"open":2217,"high":2098,"low":2217,"close":2098,"change":747,"percent_change":249,"volume":2218,"transactions":9,"vwap":2098},"2025-05-20",30.53,38500,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":338,"percent_change":457,"volume":2224,"transactions":9,"vwap":2223},"2025-05-19",29.93,30.9,30.855,23600,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":472,"percent_change":1316,"volume":2229,"transactions":9,"vwap":2228},"2025-05-16",30.47,30.87,22500,{"date":2231,"open":2200,"high":2232,"low":2200,"close":2181,"change":2233,"percent_change":136,"volume":2234,"transactions":9,"vwap":2181},"2025-05-15",30.83,0.098,43200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2178,"change":1283,"percent_change":327,"volume":2240,"transactions":9,"vwap":2178},"2025-05-14",30.64,30.72,30.626,46600,{"date":2242,"open":2243,"high":2238,"low":2244,"close":2245,"change":480,"percent_change":627,"volume":1646,"transactions":9,"vwap":2245},"2025-05-13",30.586,30.58,30.71,{"date":2247,"open":2248,"high":2180,"low":2249,"close":2180,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2180},"2025-05-12",30.482,30.45,0.465,1.54,27200,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":2258,"percent_change":346,"volume":2259,"transactions":9,"vwap":2257},"2025-05-09",30.08,30.25,30.125,-0.065,23500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":732,"volume":2267,"transactions":9,"vwap":2265},"2025-05-08",30.1,30.26,30.072001,30.19,0.154,31300,{"date":2269,"open":2255,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":472,"volume":2274,"transactions":9,"vwap":2272},"2025-05-07",30.09,29.94,30.035999,0.026,33400,{"date":2276,"open":2277,"high":2255,"low":2278,"close":2279,"change":327,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-06",30.049999,29.962,30.01,-0.3,32200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2262,"change":2287,"percent_change":1217,"volume":1447,"transactions":9,"vwap":2262},"2025-05-05",30.075001,30.173,30.031,-0.063,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":790,"volume":1769,"transactions":9,"vwap":2293},"2025-05-02",30.16,30.23,30.077999,30.163,0.181,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":927,"volume":1655,"transactions":9,"vwap":2299},"2025-05-01",29.96,30.11,29.982,0.072,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":1500,"percent_change":503,"volume":1404,"transactions":9,"vwap":2304},"2025-04-30",29.605,29.91,29.598,{"date":2307,"open":2308,"high":2304,"low":2309,"close":2310,"change":1131,"percent_change":687,"volume":1866,"transactions":9,"vwap":2310},"2025-04-29",29.82,29.75,29.902,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":866,"percent_change":503,"volume":1426,"transactions":9,"vwap":2316},"2025-04-28",29.788,29.84,29.66,29.819,{"date":2318,"open":2319,"high":2308,"low":2320,"close":2321,"change":1084,"percent_change":1316,"volume":1399,"transactions":9,"vwap":2321},"2025-04-25",29.78,29.637,29.81,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1590,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-04-24",29.57,29.73,29.54,29.725,0.8,48600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":136,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-04-23",29.63,29.694,29.365,29.49,1.1,33600,{"date":174,"open":2339,"high":2340,"low":170,"close":2341,"change":1201,"percent_change":203,"volume":2342,"transactions":9,"vwap":2341},29.19,29.33,29.17,20600]