[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULT":3,"homepage-market-summary":23,"stock-historical-JULT":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer10 Jul ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},49.16,49.1604,49.0395,0.1205,0.25,403.6528,43.055,9924.221257768924,100,1573,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[91,96,101,106,111,116,121,126,131,136,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.56,200.93,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.73,53.88,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.99,63.44,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",1.31,49.5,{"name":132,"etf":133,"change":134,"price":135,"is_up":81},"Real Estate","XLRE",-0.34,40.67,{"name":137,"etf":138,"change":109,"price":139,"is_up":11},"Utilities","XLU",39.97,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Comm Services","XLC",1.17,111.61,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":162,"name":163,"price":164,"change":31,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},37.19,10127,3696179.5357,32.19,"2025-04-23",[176,179,187,196,206,215,223,231,240,249,257,266,274,283,293,300,309,317,327,334,343,351,359,368,377,385,393,402,412,418,425,433,440,449,459,467,475,484,493,500,508,519,528,535,543,552,562,571,581,591,600,609,616,625,634,643,653,663,671,680,687,696,702,708,713,719,725,731,739,744,749,755,761,768,773,779,783,787,793,799,805,811,817,821,828,832,838,841,844,848,852,858,863,872,879,886,894,900,907,911,914,919,924,929,935,943,949,954,960,969,977,981,987,993,999,1005,1011,1017,1023,1030,1036,1043,1050,1057,1065,1072,1077,1083,1090,1097,1105,1111,1118,1124,1130,1137,1143,1151,1158,1165,1171,1179,1187,1193,1199,1205,1214,1221,1228,1234,1239,1245,1250,1255,1260,1265,1270,1277,1283,1291,1294,1299,1305,1310,1316,1321,1327,1334,1339,1344,1350,1356,1361,1365,1370,1375,1382,1389,1396,1401,1404,1409,1415,1419,1422,1426,1430,1433,1438,1445,1449,1453,1458,1464,1468,1472,1476,1480,1487,1495,1501,1507,1511,1518,1523,1527,1532,1536,1542,1547,1552,1559,1565,1570,1574,1578,1584,1591,1596,1602,1610,1618,1625,1632,1639,1645,1650,1654,1661,1665,1672,1676,1680,1684,1689,1692,1696,1702,1706,1710,1714,1721,1725,1732,1737,1743,1750,1756,1763,1766,1770,1775,1778,1781,1787,1790,1794,1798,1803,1810,1815,1820,1824,1829,1834,1838,1842,1846,1852,1858,1862,1869,1876,1881,1888,1894,1902,1907,1913,1916,1922,1929,1936,1942,1949,1953,1958,1963,1969,1974,1978,1984,1989,1995,2003,2010,2016,2020,2026,2030,2034,2038,2043,2051,2057,2063,2070,2078,2082,2088,2093,2099,2104,2109,2114,2121,2127,2133,2138,2143,2151,2157,2164,2171,2179,2184,2191,2198,2203,2209,2215,2220,2225,2233,2239,2245,2249,2254,2259,2264,2270,2276,2282,2288,2294,2302,2308,2313,2319,2323,2329,2335,2341,2347,2353,2359,2367,2371,2380,2386,2391,2398,2404,2410,2417],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},23,49.1925,{"date":180,"open":181,"high":15,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",49.01,0.2234,0.46,1202.4228,37,49.0155,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",48.67,48.8161,0.0122,0.02,550.4428,33,48.6925,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",48.9405,49.02,48.8039,-0.0104,-0.02,1809.1054,35,48.9739,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.84,48.8143,-0.0322,-0.07,20989.1054,31,48.8304,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",48.8465,-0.2548,-0.52,154.1054,26,48.9148,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",49.1013,0.1783,0.36,160.1054,28,49.0388,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",48.76,48.923,0.0123,0.03,2317.1054,49,48.7674,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":229,"vwap":248},"2026-09-23",48.96,48.9601,48.9107,-0.2485,-0.51,366.1054,48.9565,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":221,"vwap":256},"2026-09-22",49.1299,49.1592,0.0202,0.04,288.1054,49.1342,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",48.9401,49.139,0.4496,0.92,804.8108,32,49.0195,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":236,"volume":271,"transactions":272,"vwap":273},"2026-09-18",48.59,48.6894,0.0163,8194.8108,70,48.6147,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",48.5877,48.6731,0.412,0.85,226.8108,20,48.6207,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",48.53,48.17,48.2611,-0.1516,-0.31,551.8108,29,48.4334,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":134,"volume":298,"transactions":177,"vwap":299},"2026-09-15",48.39,48.4127,-0.1668,277.8108,48.3954,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":213,"vwap":308},"2026-09-14",48.45,48.64,48.5795,-0.134,-0.28,1744.4843,48.5043,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":114,"volume":315,"transactions":281,"vwap":316},"2026-09-11",48.695,48.78,48.7135,0.3028,823.4843,48.7548,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",48.46,48.41,48.4107,-0.2082,-0.43,3552.5404,51,48.4535,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":306,"volume":331,"transactions":332,"vwap":333},"2026-09-09",48.6189,-0.1386,111.5404,21,48.6365,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",48.81,48.7575,-0.1909,-0.39,343.5404,22,48.8135,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",48.9484,-0.1118,-0.23,43.5404,15,48.9653,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",49.0602,0.33,0.68,48.5404,14,49.032,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":177,"vwap":367},"2026-09-02",48.73,48.7302,48.7,0.1818,0.37,389.5404,48.7141,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":219,"volume":374,"transactions":375,"vwap":376},"2026-09-01",48.54,48.63,48.5484,-0.2532,2090.1304,38,48.6119,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":264,"vwap":384},"2026-08-31",48.75,48.8016,-0.0577,-0.12,759.5404,48.7491,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":291,"vwap":392},"2026-08-28",48.82,48.8593,-0.0652,-0.13,752.5404,48.8375,{"date":394,"open":336,"high":395,"low":336,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",48.945,48.9245,0.2099,0.43,2009.5404,30,48.8251,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":194,"vwap":411},"2026-08-26",48.69,48.7199,48.66,48.7146,0.0053,0.01,3052.5404,48.6882,{"date":413,"open":363,"high":414,"low":363,"close":414,"change":415,"percent_change":160,"volume":416,"transactions":221,"vwap":417},"2026-08-25",48.7093,0.0949,738.5404,48.6897,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":341,"vwap":424},"2026-08-24",48.6144,-0.0848,-0.17,130.5404,48.6417,{"date":426,"open":361,"high":361,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",48.6992,0.136,0.28,367.5404,27,48.7059,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":281,"vwap":439},"2026-08-20",48.5632,-0.2161,-0.44,42.5404,48.6555,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",48.885,48.7793,0.062,0.13,3936.5404,48,48.7978,{"date":450,"open":451,"high":452,"low":363,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",48.72,48.77,48.7173,-0.1827,-0.37,7947.5404,72,48.719,{"date":460,"open":181,"high":181,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",48.9,-0.1284,-0.26,1685.4609,47,49.0049,{"date":468,"open":238,"high":469,"low":238,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":291,"vwap":474},"2026-08-14",49.03,49.0284,-0.013,-0.03,3184.5404,49.0264,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",48.9901,49.0414,0.1914,0.39,369.5404,25,49.0061,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",48.8962,48.85,0.0602,0.12,260.5404,24,48.8769,{"date":494,"open":461,"high":461,"low":495,"close":495,"change":496,"percent_change":390,"volume":497,"transactions":498,"vwap":499},"2026-08-11",48.7898,-0.0615,2268.5404,54,48.8783,{"date":501,"open":502,"high":442,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":185,"vwap":507},"2026-08-10",48.88,48.8513,-0.0466,-0.1,3448.5404,48.8728,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",48.86,48.91,48.83,48.8979,0.164,0.34,8297.1345,52,48.8724,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":291,"vwap":527},"2026-08-06",48.7233,48.7501,48.7339,-0.0461,-0.09,1446.1345,48.7418,{"date":529,"open":530,"high":530,"low":312,"close":312,"change":531,"percent_change":505,"volume":532,"transactions":533,"vwap":534},"2026-08-05",48.9499,-0.05,5321.1345,60,48.8483,{"date":536,"open":537,"high":538,"low":537,"close":512,"change":539,"percent_change":540,"volume":541,"transactions":21,"vwap":542},"2026-08-04",48.47,48.8401,0.5007,1.04,24771.1345,48.6909,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":533,"vwap":551},"2026-08-03",48.06,48.36,48.3293,0.4493,0.94,7312.9862,48.282,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",47.71,47.88,47.6199,0.2276,0.48,4194.9862,63,47.7707,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":291,"vwap":570},"2026-07-30",47.39,47.6524,47.3801,0.5175,1.1,2614.9862,47.4963,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",47.58,47.7,47.1349,-0.4551,-0.96,9095.9862,55,47.4815,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":45,"volume":588,"transactions":589,"vwap":590},"2026-07-28",47.48,47.64,47.4799,47.59,0.085,10113.9862,65,47.6043,{"date":592,"open":586,"high":586,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",47.41,47.505,0.035,0.07,3250.9862,46,47.4781,{"date":601,"open":583,"high":602,"low":603,"close":604,"change":236,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",47.66,47.44,47.47,0.06,14176.9862,109,47.4998,{"date":610,"open":573,"high":611,"low":564,"close":603,"change":339,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",47.61,-0.82,52538.9862,256,47.5026,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":472,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",47.79,47.94,47.83,-0.06,54082.9862,164,47.872,{"date":626,"open":618,"high":627,"low":618,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",47.8899,47.86,0.29,0.61,2887.9862,50,47.8529,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":422,"volume":640,"transactions":641,"vwap":642},"2026-07-20",47.765,47.8099,47.57,-0.08,17221.9862,107,47.7173,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",47.56,47.82,47.65,-0.32,-0.67,54447.9862,202,47.6997,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":390,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",48.02,48.11,47.875,47.97,-0.27,28643.9862,173,48.0113,{"date":664,"open":665,"high":666,"low":619,"close":667,"change":489,"percent_change":17,"volume":668,"transactions":669,"vwap":670},"2026-07-15",48.12,48.16,48.1,42059.9862,145,48.0589,{"date":672,"open":673,"high":655,"low":674,"close":675,"change":676,"percent_change":354,"volume":677,"transactions":678,"vwap":679},"2026-07-14",47.9,47.89,47.98,0.16,118031.9862,455,47.947,{"date":681,"open":682,"high":655,"low":646,"close":646,"change":683,"percent_change":219,"volume":684,"transactions":685,"vwap":686},"2026-07-13",48.01,-0.25,175668.9862,264,47.923,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",48.00099945,48.099998,47.91,48.07,0.15,0.31,51400,{"date":697,"open":698,"high":658,"low":698,"close":699,"change":700,"percent_change":227,"volume":701,"transactions":9,"vwap":699},"2026-07-09",47.745,47.92,0.17,50800,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":621,"percent_change":390,"volume":707,"transactions":9,"vwap":705},"2026-07-08",47.62,47.75,47.49,11700,{"date":709,"open":699,"high":699,"low":710,"close":711,"change":390,"percent_change":659,"volume":712,"transactions":9,"vwap":711},"2026-07-07",47.715,47.81,9400,{"date":714,"open":715,"high":716,"low":620,"close":619,"change":17,"percent_change":717,"volume":718,"transactions":9,"vwap":619},"2026-07-06",47.85,47.99,0.52,70200,{"date":720,"open":699,"high":699,"low":721,"close":722,"change":202,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-02",47.522,47.69,-0.04,158300,{"date":726,"open":722,"high":628,"low":727,"close":554,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":554},"2026-07-01",47.605,-0.065,-0.14,34400,{"date":732,"open":618,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",47.87,47.77,47.775,-0.005,-0.01,13700,{"date":740,"open":618,"high":628,"low":741,"close":742,"change":192,"percent_change":254,"volume":743,"transactions":9,"vwap":742},"2026-06-29",47.76,47.78,21200,{"date":745,"open":746,"high":741,"low":746,"close":741,"change":747,"percent_change":748,"volume":168,"transactions":9,"vwap":741},"2026-06-26",47.74,0.066,0.14,{"date":750,"open":751,"high":554,"low":751,"close":752,"change":753,"percent_change":489,"volume":754,"transactions":9,"vwap":752},"2026-06-25",47.68,47.694,0.059,800,{"date":756,"open":602,"high":574,"low":757,"close":758,"change":759,"percent_change":737,"volume":760,"transactions":9,"vwap":758},"2026-06-24",47.6,47.635,-0.004,9800,{"date":762,"open":584,"high":602,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",47.63,47.639,-0.051,-0.11,3000,{"date":769,"open":722,"high":770,"low":751,"close":722,"change":771,"percent_change":409,"volume":772,"transactions":9,"vwap":722},"2026-06-22",47.73,0.005,900,{"date":774,"open":775,"high":776,"low":763,"close":777,"change":778,"percent_change":429,"volume":767,"transactions":9,"vwap":777},"2026-06-18",47.67,47.689,47.685,0.135,{"date":780,"open":602,"high":602,"low":781,"close":781,"change":525,"percent_change":782,"volume":21,"transactions":9,"vwap":781},"2026-06-17",47.55,-0.19,{"date":784,"open":751,"high":751,"low":763,"close":584,"change":785,"percent_change":-6,"volume":786,"transactions":9,"vwap":584},"2026-06-16",-0.001,2200,{"date":788,"open":602,"high":602,"low":763,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",47.641,0.111,0.23,1100,{"date":794,"open":583,"high":781,"low":583,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",47.53,0.105,0.22,2500,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":717,"volume":804,"transactions":9,"vwap":802},"2026-06-11",47.32,47.425,0.246,200,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":422,"percent_change":810,"volume":786,"transactions":9,"vwap":809},"2026-06-10",47.29,47.37,47.179,-0.36,{"date":812,"open":583,"high":583,"low":813,"close":814,"change":815,"percent_change":766,"volume":816,"transactions":9,"vwap":814},"2026-06-09",47.07,47.349,-0.052,2400,{"date":818,"open":593,"high":819,"low":820,"close":820,"change":753,"percent_change":489,"volume":754,"transactions":9,"vwap":820},"2026-06-08",47.43,47.401,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",47.51,47.342,-0.213,-0.45,300,{"date":829,"open":795,"high":638,"low":706,"close":830,"change":595,"percent_change":596,"volume":831,"transactions":9,"vwap":830},"2026-06-04",47.555,2100,{"date":833,"open":795,"high":834,"low":835,"close":836,"change":202,"percent_change":723,"volume":837,"transactions":9,"vwap":836},"2026-06-03",47.54,47.491,47.52,4400,{"date":839,"open":834,"high":781,"low":823,"close":834,"change":192,"percent_change":254,"volume":840,"transactions":9,"vwap":834},"2026-06-02",595400,{"date":842,"open":836,"high":834,"low":823,"close":836,"change":192,"percent_change":254,"volume":843,"transactions":9,"vwap":836},"2026-06-01",1200,{"date":845,"open":836,"high":836,"low":583,"close":846,"change":192,"percent_change":254,"volume":847,"transactions":9,"vwap":846},"2026-05-29",47.5,12200,{"date":849,"open":583,"high":706,"low":850,"close":583,"change":851,"percent_change":748,"volume":831,"transactions":9,"vwap":583},"2026-05-28",47.45,0.065,{"date":853,"open":854,"high":819,"low":564,"close":855,"change":856,"percent_change":236,"volume":857,"transactions":9,"vwap":855},"2026-05-27",47.42,47.415,0.015,5500,{"date":859,"open":564,"high":593,"low":808,"close":860,"change":861,"percent_change":676,"volume":862,"transactions":9,"vwap":860},"2026-05-26",47.4,0.078,700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-22",47.343,47.35,47.31,47.322,0.054,0.11,1300,{"date":873,"open":874,"high":807,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-21",47.181,47.268,0.048,0.1,3600,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-20",47.09,47.22,0.149,0.32,5900,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-19",47.099998,47.13,47.070999,-0.074,-0.16,2800,{"date":895,"open":889,"high":896,"low":881,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",47.145,0.025,0.05,1600,{"date":901,"open":902,"high":903,"low":904,"close":902,"change":905,"percent_change":906,"volume":871,"transactions":9,"vwap":902},"2026-05-15",47.12,47.14,47.101,-0.105,-0.22,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":587,"percent_change":45,"volume":772,"transactions":9,"vwap":910},"2026-05-14",47.19,47.225,{"date":912,"open":913,"high":903,"low":913,"close":903,"change":747,"percent_change":748,"volume":772,"transactions":9,"vwap":903},"2026-05-13",47.060001,{"date":915,"open":913,"high":916,"low":917,"close":916,"change":918,"percent_change":898,"volume":899,"transactions":9,"vwap":916},"2026-05-12",47.074001,46.98,0.024,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":923,"volume":754,"transactions":9,"vwap":922},"2026-05-11",47.080002,47.049999,0,{"date":925,"open":926,"high":913,"low":927,"close":922,"change":877,"percent_change":64,"volume":928,"transactions":9,"vwap":922},"2026-05-08",47.029999,47.0099983,3200,{"date":930,"open":931,"high":927,"low":932,"close":933,"change":409,"percent_change":192,"volume":934,"transactions":9,"vwap":933},"2026-05-07",46.96,46.93,46.95,5800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":748,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-06",46.91,46.97,46.88,46.94,0.3,4200,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":748,"percent_change":941,"volume":948,"transactions":9,"vwap":947},"2026-05-05",46.785,46.83,46.8,5200,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":728,"percent_change":729,"volume":843,"transactions":9,"vwap":953},"2026-05-04",46.75,46.64,46.66,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":959,"percent_change":676,"volume":899,"transactions":9,"vwap":958},"2026-05-01",46.73,46.845,46.725,0.075,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-30",46.505,46.67,46.48,46.65,0.196,0.42,7100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":621,"volume":976,"transactions":9,"vwap":974},"2026-04-29",46.42,46.46,46.4,46.454,-0.026,1800,{"date":978,"open":979,"high":964,"low":979,"close":964,"change":531,"percent_change":766,"volume":980,"transactions":9,"vwap":964},"2026-04-28",46.39,1900,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":870,"volume":986,"transactions":9,"vwap":984},"2026-04-27",46.41,46.53,0.052,21000,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":109,"volume":992,"transactions":9,"vwap":990},"2026-04-24",46.43,46.478,0.163,2700,{"date":994,"open":995,"high":979,"low":996,"close":997,"change":998,"percent_change":422,"volume":878,"transactions":9,"vwap":997},"2026-04-23",46.34,46.18,46.315,-0.081,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":798,"transactions":9,"vwap":1002},"2026-04-22",46.35,46.396,0.234,0.51,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":648,"volume":1010,"transactions":9,"vwap":1008},"2026-04-21",46.33,46.162,-0.148,1500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":390,"volume":798,"transactions":9,"vwap":1014},"2026-04-20",46.275,46.31,46.27,-0.062,{"date":1018,"open":1019,"high":979,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":899,"transactions":9,"vwap":1020},"2026-04-17",46.32,46.372,0.231,0.5,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":445,"volume":1029,"transactions":9,"vwap":1026},"2026-04-16",46.080002,46.141,46.040001,0.061,3700,{"date":1031,"open":1032,"high":1025,"low":1033,"close":1025,"change":1034,"percent_change":884,"volume":1035,"transactions":9,"vwap":1025},"2026-04-15",46.011002,45.96,0.148,2900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-14",45.782,45.932,0.283,0.62,3100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1029,"transactions":9,"vwap":1046},"2026-04-13",45.39,45.649,45.37,0.314,0.69,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":505,"volume":1056,"transactions":9,"vwap":1054},"2026-04-10",45.43,45.32,45.335,-0.045,1400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1060},"2026-04-09",45.26,45.38,45.25,0.24,0.53,33100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":980,"transactions":9,"vwap":1069},"2026-04-08",45.02,45.185,45.14,0.748,1.68,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":918,"percent_change":898,"volume":1076,"transactions":9,"vwap":1075},"2026-04-07",44.15,44.392,4800,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":791,"volume":992,"transactions":9,"vwap":1081},"2026-04-06",44.21,44.39,44.368,0.104,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":798,"transactions":9,"vwap":1086},"2026-04-02",43.765,44.264,43.72,0.036,0.08,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":630,"volume":1096,"transactions":9,"vwap":1094},"2026-04-01",44.13,44.33,44.228,0.269,9600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-03-31",43.86,43.959,43.7,0.861,2,2600,{"date":1106,"open":1107,"high":1107,"low":19,"close":1108,"change":1109,"percent_change":1110,"volume":831,"transactions":9,"vwap":1108},"2026-03-30",43.255,43.098,-0.126,-0.29,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1104,"transactions":9,"vwap":1115},"2026-03-27",43.47,43.48,43.224,-0.504,-1.15,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1056,"transactions":9,"vwap":1121},"2026-03-26",44.060001,43.728,-0.531,-1.2,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":992,"transactions":9,"vwap":1127},"2026-03-25",44.42,44.259,0.193,0.44,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1010,"transactions":9,"vwap":1134},"2026-03-24",44.19,44.040001,44.066002,-0.146,-0.33,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":155,"volume":786,"transactions":9,"vwap":1141},"2026-03-23",44.31,44.41,44.212,0.385,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-20",44.07,43.79,43.827,-0.473,-1.07,4600,{"date":1152,"open":1153,"high":1080,"low":1154,"close":1155,"change":1156,"percent_change":892,"volume":1157,"transactions":9,"vwap":1155},"2026-03-19",44.185,44.16,44.3,-0.072,3900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":792,"transactions":9,"vwap":1162},"2026-03-18",44.6,44.606,44.372,-0.364,-0.81,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":797,"volume":1170,"transactions":9,"vwap":1168},"2026-03-17",44.82,44.736,0.099,11100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":899,"transactions":9,"vwap":1176},"2026-03-16",44.68,44.7,44.62,44.637,0.339,0.77,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":899,"transactions":9,"vwap":1184},"2026-03-13",44.37,44.38,44.28,44.298,-0.18,-0.4,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":767,"transactions":9,"vwap":1190},"2026-03-12",44.69,44.478,-0.417,-0.93,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":856,"percent_change":236,"volume":1010,"transactions":9,"vwap":1198},"2026-03-11",44.96,44.98,44.811,44.895,{"date":1200,"open":1201,"high":1202,"low":1167,"close":1203,"change":531,"percent_change":766,"volume":1204,"transactions":9,"vwap":1203},"2026-03-10",44.84,45.15,44.88,9200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-09",44.4,44.94,44.29,44.93,0.254,0.57,6700,{"date":1215,"open":1216,"high":1167,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-06",44.72,44.676,-0.393,-0.87,4500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":980,"transactions":9,"vwap":1224},"2026-03-05",44.92,45.069,44.879,-0.185,-0.41,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1004,"volume":992,"transactions":9,"vwap":1232},"2026-03-04",45.07,45.28,45.254,0.229,{"date":1235,"open":1160,"high":1236,"low":1160,"close":1237,"change":1238,"percent_change":826,"volume":816,"transactions":9,"vwap":1237},"2026-03-03",45.055,45.025002,-0.205,{"date":1240,"open":1210,"high":1241,"low":1210,"close":1242,"change":1243,"percent_change":723,"volume":1244,"transactions":9,"vwap":1242},"2026-03-02",45.275,45.23,-0.019,4700,{"date":1246,"open":1247,"high":1248,"low":1230,"close":1248,"change":766,"percent_change":80,"volume":1249,"transactions":9,"vwap":1248},"2026-02-27",45.11,45.249,3400,{"date":1251,"open":1061,"high":1047,"low":1061,"close":1252,"change":1253,"percent_change":683,"volume":1254,"transactions":9,"vwap":1252},"2026-02-26",45.359,-0.114,2300,{"date":1256,"open":1047,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":558,"volume":871,"transactions":9,"vwap":1257},"2026-02-25",45.473,45.342,0.218,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":791,"percent_change":1004,"volume":1249,"transactions":9,"vwap":1264},"2026-02-24",45.029999,45.29,45.255,{"date":1266,"open":1242,"high":1242,"low":1267,"close":1237,"change":1268,"percent_change":1269,"volume":871,"transactions":9,"vwap":1237},"2026-02-23",44.99,-0.278,-0.61,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1029,"transactions":9,"vwap":1274},"2026-02-20",45.060001,45.33,45.303,0.186,0.41,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":347,"volume":1282,"transactions":9,"vwap":1280},"2026-02-19",45.030998,45.117,-0.104,2000,{"date":1284,"open":1285,"high":1059,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-18",45.245,45.134,45.221,0.173,0.38,1700,{"date":1292,"open":1223,"high":1230,"low":1223,"close":1293,"change":444,"percent_change":748,"volume":928,"transactions":9,"vwap":1293},"2026-02-17",45.048,{"date":1295,"open":1296,"high":1202,"low":1296,"close":1297,"change":1298,"percent_change":192,"volume":980,"transactions":9,"vwap":1297},"2026-02-13",44.95,44.986,0.008,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1035,"transactions":9,"vwap":1302},"2026-02-12",45.405,44.978,-0.392,-0.86,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1047,"change":1028,"percent_change":445,"volume":1282,"transactions":9,"vwap":1047},"2026-02-11",45.395,45.412,45.35,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":347,"volume":1282,"transactions":9,"vwap":1314},"2026-02-10",45.46,45.3,45.309,-0.106,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":877,"percent_change":797,"volume":1254,"transactions":9,"vwap":1320},"2026-02-09",45.34,45.45,45.415,{"date":1322,"open":1210,"high":1323,"low":1210,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-06",45.315,0.519,1.16,7400,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1056,"transactions":9,"vwap":1331},"2026-02-05",44.743,44.935,44.796,-0.319,-0.71,{"date":1335,"open":1242,"high":1242,"low":1336,"close":1337,"change":382,"percent_change":659,"volume":1338,"transactions":9,"vwap":1337},"2026-02-04",44.932,45.115,5100,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":422,"percent_change":455,"volume":878,"transactions":9,"vwap":1343},"2026-02-03",45.4,45.111,45.235,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1301,"change":1348,"percent_change":354,"volume":1349,"transactions":9,"vwap":1301},"2026-02-02",45.261,45.41,0.151,4000,{"date":1351,"open":1352,"high":1263,"low":1202,"close":1232,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1232},"2026-01-30",45.278,-0.067,-0.15,5300,{"date":1357,"open":1202,"high":1358,"low":1202,"close":1358,"change":1359,"percent_change":729,"volume":1360,"transactions":9,"vwap":1358},"2026-01-29",45.321,-0.064,10200,{"date":1362,"open":1047,"high":1301,"low":1258,"close":1363,"change":1364,"percent_change":923,"volume":1056,"transactions":9,"vwap":1363},"2026-01-28",45.385,0.001,{"date":1366,"open":1273,"high":1341,"low":1273,"close":1367,"change":1368,"percent_change":693,"volume":1369,"transactions":9,"vwap":1367},"2026-01-27",45.384,0.068,7500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":870,"percent_change":1062,"volume":1035,"transactions":9,"vwap":1374},"2026-01-26",45.22,45.349,45.316,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":898,"volume":1381,"transactions":9,"vwap":1379},"2026-01-23",45.13,45.258,45.206,0.022,8900,{"date":1383,"open":1384,"high":1372,"low":1385,"close":1386,"change":1387,"percent_change":629,"volume":1388,"transactions":9,"vwap":1386},"2026-01-22",45.17,45.099998,45.184,0.129,6300,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1236,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1236},"2026-01-21",44.85,45.12,0.315,0.7,8400,{"date":1397,"open":1391,"high":1195,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":928,"transactions":9,"vwap":1398},"2026-01-20",44.74,-0.514,-1.14,{"date":1402,"open":1059,"high":1263,"low":1384,"close":1232,"change":918,"percent_change":898,"volume":1403,"transactions":9,"vwap":1232},"2026-01-16",5700,{"date":1405,"open":1061,"high":1406,"low":1407,"close":1242,"change":1408,"percent_change":700,"volume":1042,"transactions":9,"vwap":1242},"2026-01-15",45.305,45.21,0.079,{"date":1410,"open":1411,"high":1412,"low":1272,"close":1412,"change":1413,"percent_change":1414,"volume":976,"transactions":9,"vwap":1412},"2026-01-14",45.066002,45.151,-0.096,-0.21,{"date":1416,"open":1372,"high":1417,"low":1384,"close":1417,"change":1418,"percent_change":525,"volume":1282,"transactions":9,"vwap":1417},"2026-01-13",45.247,-0.043,{"date":1420,"open":1377,"high":1273,"low":1377,"close":1263,"change":1421,"percent_change":124,"volume":1355,"transactions":9,"vwap":1263},"2026-01-12",0.041,{"date":1423,"open":1424,"high":1061,"low":1424,"close":1248,"change":1425,"percent_change":941,"volume":980,"transactions":9,"vwap":1248},"2026-01-09",45.19,0.134,{"date":1427,"open":1428,"high":1337,"low":1428,"close":1337,"change":236,"percent_change":596,"volume":1429,"transactions":9,"vwap":1337},"2026-01-08",45.09,600,{"date":1431,"open":1069,"high":1407,"low":1432,"close":1432,"change":621,"percent_change":390,"volume":1010,"transactions":9,"vwap":1432},"2026-01-07",45.084999,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1387,"percent_change":629,"volume":831,"transactions":9,"vwap":1437},"2026-01-06",45.108,45.16,45.145,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":798,"transactions":9,"vwap":1442},"2026-01-05",45.0099983,45.068001,45.015999,0.121,0.27,{"date":1446,"open":1196,"high":1196,"low":1447,"close":1198,"change":1448,"percent_change":254,"volume":976,"transactions":9,"vwap":1198},"2026-01-02",44.825,0.018,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":390,"percent_change":1110,"volume":1290,"transactions":9,"vwap":1452},"2025-12-31",44.887,44.877,{"date":1454,"open":1067,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":737,"volume":816,"transactions":9,"vwap":1456},"2025-12-30",45.035,45.007,-0.006,{"date":1459,"open":1460,"high":1461,"low":1195,"close":1462,"change":1463,"percent_change":211,"volume":1042,"transactions":9,"vwap":1462},"2025-12-29",44.97,45.058998,45.013,-0.032,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":923,"percent_change":923,"volume":899,"transactions":9,"vwap":1467},"2025-12-26",45.075001,45.044998,{"date":1469,"open":1470,"high":1272,"low":1470,"close":1467,"change":1471,"percent_change":748,"volume":871,"transactions":9,"vwap":1467},"2025-12-24",45.019001,0.063,{"date":1473,"open":1195,"high":1474,"low":1195,"close":1474,"change":1475,"percent_change":45,"volume":168,"transactions":9,"vwap":1474},"2025-12-23",44.982,0.082,{"date":1477,"open":1478,"high":1223,"low":1479,"close":1479,"change":1288,"percent_change":480,"volume":871,"transactions":9,"vwap":1479},"2025-12-22",44.902,44.9,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1004,"volume":1150,"transactions":9,"vwap":1485},"2025-12-19",44.689,44.741,44.675,44.727,0.228,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1029,"transactions":9,"vwap":1492},"2025-12-18",44.5,44.618,44.47,44.499,0.208,0.47,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":942,"transactions":9,"vwap":1498},"2025-12-17",44.445,44.291,-0.313,-0.7,{"date":1502,"open":1503,"high":1504,"low":1140,"close":1505,"change":1506,"percent_change":409,"volume":1157,"transactions":9,"vwap":1505},"2025-12-16",44.515,44.61,44.604,0.004,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1160,"change":471,"percent_change":472,"volume":786,"transactions":9,"vwap":1160},"2025-12-15",44.64,44.561,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":810,"volume":942,"transactions":9,"vwap":1516},"2025-12-12",44.756,44.785,44.525,44.613,-0.163,{"date":1519,"open":1520,"high":1167,"low":1520,"close":1521,"change":1522,"percent_change":877,"volume":1157,"transactions":9,"vwap":1521},"2025-12-11",44.59,44.776,0.044,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":966,"percent_change":1129,"volume":1157,"transactions":9,"vwap":1526},"2025-12-10",44.52,44.732,{"date":1528,"open":1529,"high":1175,"low":1530,"close":1530,"change":1531,"percent_change":211,"volume":980,"transactions":9,"vwap":1530},"2025-12-09",44.583,44.536,-0.029,{"date":1533,"open":1216,"high":1398,"low":1525,"close":1534,"change":1535,"percent_change":782,"volume":1035,"transactions":9,"vwap":1534},"2025-12-08",44.565,-0.087,{"date":1537,"open":1504,"high":1538,"low":1504,"close":1539,"change":1540,"percent_change":1541,"volume":816,"transactions":9,"vwap":1539},"2025-12-05",44.71,44.652,0.084,0.19,{"date":1543,"open":1544,"high":1520,"low":1525,"close":1545,"change":1546,"percent_change":898,"volume":976,"transactions":9,"vwap":1545},"2025-12-04",44.58,44.568,0.023,{"date":1548,"open":1549,"high":1504,"low":1549,"close":1550,"change":1551,"percent_change":676,"volume":893,"transactions":9,"vwap":1550},"2025-12-03",44.524,44.545,0.071,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1028,"percent_change":748,"volume":1558,"transactions":9,"vwap":1557},"2025-12-02",44.485,44.53,44.43,44.474,60600,{"date":1560,"open":1491,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1414,"volume":942,"transactions":9,"vwap":1563},"2025-12-01",44.503,44.391,44.413,-0.093,{"date":1566,"open":1489,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1541,"volume":899,"transactions":9,"vwap":1567},"2025-11-28",44.506,44.44,0.086,{"date":1571,"open":1139,"high":1572,"low":1139,"close":1126,"change":1573,"percent_change":967,"volume":831,"transactions":9,"vwap":1126},"2025-11-26",44.428,0.187,{"date":1575,"open":1133,"high":1576,"low":1133,"close":1577,"change":1003,"percent_change":1063,"volume":1254,"transactions":9,"vwap":1577},"2025-11-25",44.234,44.233,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":540,"volume":878,"transactions":9,"vwap":1582},"2025-11-24",43.83,44.029999,43.999,0.452,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":754,"transactions":9,"vwap":1588},"2025-11-21",43.36,43.647,43.547,0.233,0.54,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1304,"volume":1349,"transactions":9,"vwap":1594},"2025-11-20",43.85,43.314,-0.374,{"date":1597,"open":1087,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":45,"volume":1042,"transactions":9,"vwap":1600},"2025-11-19",43.73,43.58,43.688,0.077,{"date":1603,"open":1604,"high":1605,"low":1113,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-18",43.626,43.63,43.611,-0.155,-0.35,3300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":857,"transactions":9,"vwap":1615},"2025-11-17",44.025002,44.028,43.692,43.766,-0.211,-0.48,{"date":1619,"open":1598,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":723,"volume":1624,"transactions":9,"vwap":1622},"2025-11-14",44.11,43.71,43.977,-0.018,5400,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1042,"transactions":9,"vwap":1629},"2025-11-13",44.215,43.97,43.995,-0.323,-0.73,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":254,"volume":1638,"transactions":9,"vwap":1636},"2025-11-12",44.34,44.279,44.318,0.019,6400,{"date":1640,"open":1641,"high":1642,"low":1079,"close":1643,"change":1644,"percent_change":236,"volume":1355,"transactions":9,"vwap":1643},"2025-11-11",44.25,44.35,44.299,0.014,{"date":1646,"open":1641,"high":1647,"low":1074,"close":1647,"change":1648,"percent_change":1649,"volume":1355,"transactions":9,"vwap":1647},"2025-11-10",44.285,0.354,0.81,{"date":1651,"open":1099,"high":1652,"low":1087,"close":1652,"change":1653,"percent_change":202,"volume":1249,"transactions":9,"vwap":1652},"2025-11-07",43.931,-0.008,{"date":1655,"open":1620,"high":1620,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-06",43.92,43.939,-0.259,-0.59,26400,{"date":1662,"open":1581,"high":1643,"low":1663,"close":1664,"change":778,"percent_change":694,"volume":1035,"transactions":9,"vwap":1664},"2025-11-05",43.99,44.198,{"date":1666,"open":1667,"high":1079,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1282,"transactions":9,"vwap":1669},"2025-11-04",44.099998,44.02,44.063,-0.221,-0.5,{"date":1673,"open":1209,"high":1093,"low":1674,"close":1675,"change":918,"percent_change":898,"volume":786,"transactions":9,"vwap":1675},"2025-11-03",44.2,44.284,{"date":1677,"open":1181,"high":1181,"low":1678,"close":1679,"change":1421,"percent_change":124,"volume":1035,"transactions":9,"vwap":1679},"2025-10-31",44.184,44.26,{"date":1681,"open":1634,"high":1634,"low":1682,"close":1682,"change":1683,"percent_change":810,"volume":1254,"transactions":9,"vwap":1682},"2025-10-30",44.219,-0.158,{"date":1685,"open":1686,"high":1686,"low":1093,"close":1687,"change":1688,"percent_change":382,"volume":857,"transactions":9,"vwap":1687},"2025-10-29",44.54,44.377,-0.053,{"date":1690,"open":1140,"high":1525,"low":1140,"close":1556,"change":759,"percent_change":737,"volume":1691,"transactions":9,"vwap":1556},"2025-10-28",3500,{"date":1693,"open":1181,"high":1568,"low":1181,"close":1694,"change":1695,"percent_change":967,"volume":831,"transactions":9,"vwap":1694},"2025-10-27",44.434,0.185,{"date":1697,"open":1698,"high":1139,"low":1699,"close":1700,"change":1701,"percent_change":967,"volume":1326,"transactions":9,"vwap":1700},"2025-10-24",44.24,44.22,44.249,0.184,{"date":1703,"open":1120,"high":1667,"low":1704,"close":1705,"change":778,"percent_change":694,"volume":968,"transactions":9,"vwap":1705},"2025-10-23",44.00099945,44.064999,{"date":1707,"open":1628,"high":1628,"low":1708,"close":1708,"change":1709,"percent_change":648,"volume":798,"transactions":9,"vwap":1708},"2025-10-22",43.93,-0.143,{"date":1711,"open":1663,"high":1074,"low":1712,"close":1713,"change":897,"percent_change":605,"volume":857,"transactions":9,"vwap":1713},"2025-10-21",43.98,44.073002,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-20",43.962,44.048,0.263,0.6,500,{"date":1722,"open":1605,"high":1723,"low":1724,"close":1723,"change":1128,"percent_change":1129,"volume":1056,"transactions":9,"vwap":1723},"2025-10-17",43.785,43.585,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1204,"transactions":9,"vwap":1729},"2025-10-16",43.89,43.52,43.592,-0.129,-0.3,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1551,"percent_change":676,"volume":980,"transactions":9,"vwap":1736},"2025-10-15",43.88,43.601,43.721,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1016,"percent_change":729,"volume":928,"transactions":9,"vwap":1742},"2025-10-14",43.44,43.69,43.433,43.65,{"date":1744,"open":1740,"high":1745,"low":1746,"close":1747,"change":278,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-13",43.77,43.62,43.712,0.95,6900,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1042,"transactions":9,"vwap":1753},"2025-10-10",44.0099983,43.3,-0.685,-1.56,{"date":1757,"open":1758,"high":1133,"low":1759,"close":1760,"change":1761,"percent_change":621,"volume":1762,"transactions":9,"vwap":1760},"2025-10-09",44,43.87,43.985,-0.025,49500,{"date":1764,"open":1656,"high":1145,"low":1656,"close":1752,"change":1765,"percent_change":17,"volume":1042,"transactions":9,"vwap":1752},"2025-10-08",0.108,{"date":1767,"open":1752,"high":1752,"low":1768,"close":1768,"change":1769,"percent_change":1414,"volume":1042,"transactions":9,"vwap":1768},"2025-10-07",43.902,-0.092,{"date":1771,"open":1760,"high":1133,"low":1772,"close":1773,"change":1774,"percent_change":445,"volume":1282,"transactions":9,"vwap":1773},"2025-10-06",43.96,43.994,0.056,{"date":1776,"open":1752,"high":1120,"low":1656,"close":1777,"change":1448,"percent_change":254,"volume":980,"transactions":9,"vwap":1777},"2025-10-03",43.938,{"date":1779,"open":1656,"high":1656,"low":1780,"close":1656,"change":1761,"percent_change":621,"volume":1056,"transactions":9,"vwap":1656},"2025-10-02",43.876,{"date":1782,"open":1783,"high":1628,"low":1784,"close":1785,"change":1551,"percent_change":676,"volume":1786,"transactions":9,"vwap":1785},"2025-10-01",43.82,43.81,43.945,13800,{"date":1788,"open":1598,"high":1789,"low":1598,"close":1789,"change":877,"percent_change":791,"volume":878,"transactions":9,"vwap":1789},"2025-09-30",43.874,{"date":1791,"open":1146,"high":1146,"low":1792,"close":1793,"change":876,"percent_change":870,"volume":1282,"transactions":9,"vwap":1793},"2025-09-29",43.67,43.774,{"date":1795,"open":1746,"high":1745,"low":1796,"close":1797,"change":700,"percent_change":480,"volume":1282,"transactions":9,"vwap":1797},"2025-09-26",43.56,43.726,{"date":1799,"open":1800,"high":1742,"low":1800,"close":1801,"change":505,"percent_change":347,"volume":1802,"transactions":9,"vwap":1801},"2025-09-25",43.49,43.556,3800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":347,"volume":816,"transactions":9,"vwap":1808},"2025-09-24",43.64,43.705,43.563,43.656,-0.099,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":525,"percent_change":1414,"volume":843,"transactions":9,"vwap":1814},"2025-09-23",43.775,43.701,43.755,{"date":1816,"open":1817,"high":1759,"low":1817,"close":1818,"change":1819,"percent_change":870,"volume":976,"transactions":9,"vwap":1818},"2025-09-22",43.815,43.845,0.049,{"date":1821,"open":1822,"high":1823,"low":1614,"close":1823,"change":877,"percent_change":791,"volume":980,"transactions":9,"vwap":1823},"2025-09-19",43.78,43.796,{"date":1825,"open":1784,"high":1784,"low":1742,"close":1826,"change":1827,"percent_change":1828,"volume":878,"transactions":9,"vwap":1826},"2025-09-18",43.696,0.112,0.26,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":975,"percent_change":621,"volume":754,"transactions":9,"vwap":1833},"2025-09-17",43.54,43.615,43.584,{"date":1835,"open":1796,"high":1836,"low":1796,"close":1836,"change":1837,"percent_change":472,"volume":754,"transactions":9,"vwap":1836},"2025-09-16",43.61,-0.012,{"date":1839,"open":1836,"high":1742,"low":1840,"close":1841,"change":1471,"percent_change":748,"volume":948,"transactions":9,"vwap":1841},"2025-09-15",43.55,43.622,{"date":1843,"open":1728,"high":1844,"low":1728,"close":1845,"change":1644,"percent_change":236,"volume":871,"transactions":9,"vwap":1845},"2025-09-12",43.595,43.559,{"date":1847,"open":1848,"high":1599,"low":1113,"close":1849,"change":1850,"percent_change":1851,"volume":1638,"transactions":9,"vwap":1849},"2025-09-11",43.53,43.545,0.172,0.4,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":869,"percent_change":489,"volume":1282,"transactions":9,"vwap":1857},"2025-09-10",43.415,43.465,43.35,43.373,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1540,"percent_change":1541,"volume":1254,"transactions":9,"vwap":1861},"2025-09-09",43.186,43.319,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":791,"volume":980,"transactions":9,"vwap":1867},"2025-09-08",43.215,43.24,43.19,43.235,0.101,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1185,"volume":1349,"transactions":9,"vwap":1874},"2025-09-05",43.14,43.17,43.058998,43.134,-0.077,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":558,"volume":792,"transactions":9,"vwap":1879},"2025-09-04",43.115,43.211,0.205,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":515,"volume":1104,"transactions":9,"vwap":1886},"2025-09-03",42.95,43.0099983,42.893,43.0060005,0.146,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1730,"percent_change":1731,"volume":1893,"transactions":9,"vwap":1891},"2025-09-02",42.68,42.86,42.65,4100,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-08-29",42.92,43.039001,42.989,-0.183,-0.42,8300,{"date":1903,"open":1904,"high":1866,"low":1904,"close":1905,"change":1906,"percent_change":1541,"volume":1282,"transactions":9,"vwap":1905},"2025-08-28",43.084999,43.172,0.083,{"date":1908,"open":19,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":676,"volume":1912,"transactions":9,"vwap":1909},"2025-08-27",43.089001,43.02,0.069,6200,{"date":1914,"open":1915,"high":1910,"low":1891,"close":1910,"change":1368,"percent_change":676,"volume":1282,"transactions":9,"vwap":1910},"2025-08-26",42.9,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1875,"percent_change":1185,"volume":786,"transactions":9,"vwap":1921},"2025-08-25",42.975,43.07,42.93,42.952,{"date":1923,"open":1910,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":992,"transactions":9,"vwap":1926},"2025-08-22",43.080002,42.99,43.028999,0.417,0.98,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1110,"volume":1609,"transactions":9,"vwap":1934},"2025-08-21",42.62,42.657,42.51,42.612,-0.124,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":898,"volume":1338,"transactions":9,"vwap":1939},"2025-08-20",42.59,42.736,42.52,0.021,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":786,"transactions":9,"vwap":1946},"2025-08-19",42.91,42.71,42.715,-0.239,-0.56,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1088,"percent_change":1089,"volume":1042,"transactions":9,"vwap":1952},"2025-08-18",42.85,42.954,{"date":1954,"open":1884,"high":1884,"low":1955,"close":1956,"change":1957,"percent_change":1354,"volume":1249,"transactions":9,"vwap":1956},"2025-08-15",42.88,42.918,-0.063,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":254,"volume":1290,"transactions":9,"vwap":1961},"2025-08-14",42.83,42.981,0.016,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":796,"percent_change":1062,"volume":1282,"transactions":9,"vwap":1968},"2025-08-13",42.94,43,42.836,42.965,{"date":1970,"open":1890,"high":1971,"low":1890,"close":1891,"change":1972,"percent_change":1973,"volume":1349,"transactions":9,"vwap":1891},"2025-08-12",42.907,0.316,0.74,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1957,"percent_change":1354,"volume":1010,"transactions":9,"vwap":1977},"2025-08-11",42.67,42.544,{"date":1979,"open":1980,"high":1892,"low":1981,"close":1982,"change":1983,"percent_change":1004,"volume":1157,"transactions":9,"vwap":1982},"2025-08-08",42.55,42.521,42.607,0.217,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1055,"percent_change":766,"volume":942,"transactions":9,"vwap":1988},"2025-08-07",42.6,42.321,42.39,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1275,"percent_change":1129,"volume":1220,"transactions":9,"vwap":1994},"2025-08-06",42.305,42.48,42.289,42.435,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":323,"volume":2002,"transactions":9,"vwap":2000},"2025-08-05",42.44,42.449,42.161,42.249,-0.181,5000,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-04",42.15,42.43,0.478,1.14,22700,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":577,"volume":992,"transactions":9,"vwap":2014},"2025-08-01",42.029999,41.88,41.952,-0.405,{"date":2017,"open":1890,"high":1890,"low":2018,"close":2018,"change":2019,"percent_change":892,"volume":798,"transactions":9,"vwap":2018},"2025-07-31",42.357,-0.066,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":390,"volume":857,"transactions":9,"vwap":2024},"2025-07-30",42.54,42.57,42.423,-0.054,{"date":2027,"open":1931,"high":1931,"low":2028,"close":2029,"change":1359,"percent_change":1354,"volume":1282,"transactions":9,"vwap":2029},"2025-07-29",42.471,42.477,{"date":2031,"open":2023,"high":2023,"low":2032,"close":2033,"change":1506,"percent_change":409,"volume":992,"transactions":9,"vwap":2033},"2025-07-28",42.506,42.541,{"date":2035,"open":1992,"high":2036,"low":1997,"close":2037,"change":1601,"percent_change":45,"volume":1369,"transactions":9,"vwap":2037},"2025-07-25",42.567,42.537,{"date":2039,"open":2040,"high":1933,"low":2040,"close":2041,"change":747,"percent_change":676,"volume":2042,"transactions":9,"vwap":2041},"2025-07-24",42.413,42.46,10300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":398,"volume":2050,"transactions":9,"vwap":2048},"2025-07-23",42.26,42.41,42.21,42.394,0.181,14700,{"date":2052,"open":2053,"high":2045,"low":2054,"close":2055,"change":1941,"percent_change":898,"volume":2056,"transactions":9,"vwap":2055},"2025-07-22",42.175,42.107,42.213,13200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":445,"volume":1691,"transactions":9,"vwap":2061},"2025-07-21",42.28,42.32,42.192,0.053,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":639,"volume":2069,"transactions":9,"vwap":2067},"2025-07-18",42.2,42.049999,42.139,-0.033,9900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":227,"volume":2077,"transactions":9,"vwap":2075},"2025-07-17",42.02,42.185,42.0079994,42.172,0.152,39500,{"date":2079,"open":2080,"high":2072,"low":2081,"close":2072,"change":489,"percent_change":629,"volume":1096,"transactions":9,"vwap":2072},"2025-07-16",41.937,41.78,{"date":2083,"open":1933,"high":1933,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-15",41.9,-0.084,-0.2,9500,{"date":2089,"open":2090,"high":2072,"low":2091,"close":2092,"change":869,"percent_change":445,"volume":1213,"transactions":9,"vwap":2092},"2025-07-14",41.99,41.887,41.984,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":525,"percent_change":1414,"volume":2098,"transactions":9,"vwap":2097},"2025-07-11",41.84,42.014999,41.93,20600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2072,"change":236,"percent_change":596,"volume":743,"transactions":9,"vwap":2072},"2025-07-10",41.96,42.11,41.925,{"date":2105,"open":2097,"high":2106,"low":2107,"close":2090,"change":45,"percent_change":398,"volume":2108,"transactions":9,"vwap":2090},"2025-07-09",42.0099983,41.87,29300,{"date":2110,"open":2095,"high":2107,"low":2111,"close":2112,"change":409,"percent_change":192,"volume":2113,"transactions":9,"vwap":2112},"2025-07-08",41.79,41.81,13300,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1617,"volume":2120,"transactions":9,"vwap":2118},"2025-07-07",42.099998,41.691,41.8,-0.203,26700,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":1288,"percent_change":1276,"volume":2126,"transactions":9,"vwap":2125},"2025-07-03",41.95,42.07,42.0029984,16600,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1089,"percent_change":1541,"volume":2132,"transactions":9,"vwap":2131},"2025-07-02",41.7,41.85,41.83,30800,{"date":2134,"open":2135,"high":2118,"low":2135,"close":2136,"change":923,"percent_change":923,"volume":2137,"transactions":9,"vwap":2136},"2025-07-01",41.62,41.75,207800,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2136,"change":1003,"percent_change":94,"volume":2142,"transactions":9,"vwap":2136},"2025-06-30",42.24,41.57,173600,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-06-27",41.44,41.6,41.516,0.226,0.55,167800,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":1973,"volume":2002,"transactions":9,"vwap":2155},"2025-06-26",41.15,41.328,41.29,0.303,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":639,"volume":2163,"transactions":9,"vwap":2161},"2025-06-25",41.060001,40.95,40.987,-0.031,14200,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":2170,"volume":976,"transactions":9,"vwap":2168},"2025-06-24",40.88,41.07,41.018002,0.459,1.13,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":878,"transactions":9,"vwap":2176},"2025-06-23",40.26,40.56,40.049999,40.559,0.431,1.07,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":1413,"percent_change":80,"volume":1213,"transactions":9,"vwap":2183},"2025-06-20",40.42,40.080002,40.128,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1623,"percent_change":723,"volume":2190,"transactions":9,"vwap":2189},"2025-06-18",40.38,40.43,40.19,40.224,7700,{"date":2192,"open":2181,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":1244,"transactions":9,"vwap":2195},"2025-06-17",40.47,40.225,40.242,-0.258,-0.64,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":109,"percent_change":38,"volume":1388,"transactions":9,"vwap":2202},"2025-06-16",40.63,40.655,40.5,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":1042,"transactions":9,"vwap":2206},"2025-06-13",40.402,40.15,-0.474,-1.17,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":694,"volume":1349,"transactions":9,"vwap":2213},"2025-06-12",40.45,40.64,40.624,0.124,{"date":2216,"open":2217,"high":2212,"low":2218,"close":2202,"change":2219,"percent_change":906,"volume":1609,"transactions":9,"vwap":2202},"2025-06-11",40.62,40.44,-0.091,{"date":2221,"open":2218,"high":2222,"low":2187,"close":2223,"change":2224,"percent_change":398,"volume":1893,"transactions":9,"vwap":2223},"2025-06-10",40.61,40.591,0.174,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1089,"volume":2232,"transactions":9,"vwap":2230},"2025-06-09",40.4,40.48,40.31,40.417,0.032,7300,{"date":2234,"open":2235,"high":2202,"low":2235,"close":2236,"change":2237,"percent_change":2178,"volume":2238,"transactions":9,"vwap":2236},"2025-06-06",40.34,40.385,0.426,8600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":347,"percent_change":2244,"volume":1290,"transactions":9,"vwap":2243},"2025-06-05",40.13,40.25,39.959,-0.57,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":1837,"percent_change":472,"volume":786,"transactions":9,"vwap":2248},"2025-06-04",40.3,40.189,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":17,"percent_change":114,"volume":767,"transactions":9,"vwap":2253},"2025-06-03",40,40.24,40.201,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":124,"percent_change":791,"volume":1290,"transactions":9,"vwap":2258},"2025-06-02",39.66,39.96,39.951,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":595,"percent_change":124,"volume":168,"transactions":9,"vwap":2262},"2025-05-30",39.68,39.861,39.58,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":629,"volume":1609,"transactions":9,"vwap":2268},"2025-05-29",39.98,39.78,39.826,0.117,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":1786,"transactions":9,"vwap":2273},"2025-05-28",39.93,39.709,-0.186,-0.47,{"date":2277,"open":2267,"high":2278,"low":2267,"close":2279,"change":2280,"percent_change":2281,"volume":1609,"transactions":9,"vwap":2279},"2025-05-27",39.91,39.895,0.665,1.7,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":2197,"volume":1609,"transactions":9,"vwap":2286},"2025-05-23",39.2,39.389,39.23,-0.251,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1531,"percent_change":211,"volume":1249,"transactions":9,"vwap":2293},"2025-05-22",39.5,39.63,39.45,39.481,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1029,"transactions":9,"vwap":2299},"2025-05-21",39.8,39.975,39.41,39.51,-0.513,-1.28,{"date":2303,"open":2182,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":134,"volume":843,"transactions":9,"vwap":2306},"2025-05-20",40.09,39.901,40.022999,-0.138,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":870,"volume":1213,"transactions":9,"vwap":2311},"2025-05-19",40.02,40.161,0.045,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":1178,"volume":1104,"transactions":9,"vwap":2316},"2025-05-16",39.89,40.116,39.88,0.306,{"date":2320,"open":2263,"high":2315,"low":2263,"close":2321,"change":2322,"percent_change":1062,"volume":1624,"transactions":9,"vwap":2321},"2025-05-15",39.81,0.095,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":897,"percent_change":605,"volume":1691,"transactions":9,"vwap":2328},"2025-05-14",39.65,39.73,39.62,39.715,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":104,"volume":992,"transactions":9,"vwap":2333},"2025-05-13",39.44,39.76,39.69,0.285,{"date":2336,"open":2290,"high":2290,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":798,"transactions":9,"vwap":2338},"2025-05-12",39.21,39.405,0.928,2.41,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1688,"percent_change":729,"volume":786,"transactions":9,"vwap":2346},"2025-05-09",38.57,38.61,38.41,38.477,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":1063,"volume":1042,"transactions":9,"vwap":2351},"2025-05-08",38.48,38.735,38.53,0.204,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":596,"percent_change":45,"volume":837,"transactions":9,"vwap":2358},"2025-05-07",38.3,38.353,38.26,38.326,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-05-06",38.19,38.35,38.256,-0.189,-0.49,7600,{"date":2368,"open":2345,"high":2369,"low":2345,"close":2370,"change":2364,"percent_change":2365,"volume":1104,"transactions":9,"vwap":2370},"2025-05-05",38.58,38.445,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-05-02",38.55,38.71,38.47,38.634,0.393,1.03,6000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":700,"percent_change":2385,"volume":837,"transactions":9,"vwap":2384},"2025-05-01",38.34,38.5,38.241,0.45,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":747,"percent_change":700,"volume":786,"transactions":9,"vwap":2389},"2025-04-30",37.755,38.070999,37.73,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":515,"volume":992,"transactions":9,"vwap":2396},"2025-04-29",37.88,38.040001,37.825,38.0050011,0.128,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1774,"percent_change":693,"volume":878,"transactions":9,"vwap":2403},"2025-04-28",37.81,37.885,37.68,37.877,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":2385,"volume":1204,"transactions":9,"vwap":2407},"2025-04-25",37.66,37.821,37.5,0.169,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":2415,"percent_change":2416,"volume":168,"transactions":9,"vwap":2413},"2025-04-24",37.34,37.652,37.33,0.462,1.24,{"date":174,"open":2418,"high":2419,"low":170,"close":170,"change":2420,"percent_change":2421,"volume":1056,"transactions":9,"vwap":170},37.525,37.6,-0.335,-0.89]