[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULW":3,"homepage-market-summary":23,"stock-historical-JULW":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULW","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 Buffer20 Jul ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},41.81,41.71,41.6489,0.1611,0.39,2323,38.131,27574.029209657372,100,1573,{"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":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},33.75,36350,13267881.331624,23.7,"2025-04-23",[176,179,188,198,207,216,226,235,243,252,262,271,280,289,299,307,316,327,338,345,354,362,370,378,388,398,407,416,423,434,441,450,457,465,474,482,491,498,506,515,523,529,534,543,552,562,571,580,591,600,609,618,628,637,648,656,665,672,680,690,698,706,713,722,729,735,741,744,748,752,757,761,767,770,775,778,784,788,792,798,802,809,814,818,825,829,832,836,841,844,848,853,856,860,865,871,878,882,884,890,896,903,909,913,918,923,931,940,947,953,959,964,968,973,980,988,992,999,1006,1013,1019,1027,1033,1040,1048,1056,1062,1069,1075,1084,1093,1101,1108,1114,1119,1126,1132,1140,1146,1153,1161,1169,1176,1181,1187,1191,1196,1201,1210,1217,1222,1229,1233,1238,1242,1246,1252,1258,1263,1268,1272,1274,1280,1284,1287,1290,1295,1298,1304,1310,1312,1315,1318,1322,1328,1331,1335,1338,1344,1348,1352,1357,1361,1364,1368,1372,1375,1378,1381,1384,1387,1391,1394,1398,1400,1404,1408,1411,1416,1419,1426,1429,1434,1440,1445,1449,1454,1456,1459,1462,1467,1472,1476,1482,1488,1493,1499,1507,1515,1520,1526,1533,1538,1545,1551,1556,1562,1567,1573,1579,1584,1590,1595,1599,1604,1609,1612,1618,1621,1623,1628,1634,1638,1643,1648,1654,1660,1664,1666,1670,1674,1677,1681,1685,1690,1694,1698,1702,1706,1710,1715,1718,1721,1727,1732,1738,1740,1744,1748,1755,1760,1767,1772,1778,1783,1790,1797,1803,1808,1814,1820,1827,1834,1840,1845,1850,1855,1860,1862,1868,1874,1878,1885,1892,1900,1905,1913,1919,1925,1931,1937,1944,1950,1957,1963,1971,1977,1982,1987,1994,2000,2006,2013,2016,2021,2029,2034,2038,2044,2050,2057,2063,2069,2076,2082,2088,2096,2104,2112,2120,2125,2130,2136,2141,2149,2155,2160,2169,2173,2179,2183,2189,2196,2205,2210,2216,2220,2226,2230,2237,2240,2246,2253,2259,2267,2272,2280,2285,2293,2300,2304,2308,2314,2318,2324],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},48,41.7362,{"date":180,"open":181,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",41.68,41.6,0.1243,0.3,12154.9516,88,41.6309,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",41.471,41.5246,41.4,0.0185,0.04,4741.9403,58,41.4319,{"date":199,"open":200,"high":182,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",41.59,41.5061,-0.0189,-0.05,3794.8063,49,41.5879,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":-6,"volume":213,"transactions":214,"vwap":215},"2026-09-29",41.58,41.51,41.525,-0.0013,5426.8063,51,41.5287,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.615,41.49,41.5263,-0.1337,-0.32,12825.8063,110,41.5354,{"date":227,"open":228,"high":181,"low":210,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",41.53,41.66,0.1144,0.28,18161.8063,103,41.6062,{"date":236,"open":209,"high":209,"low":237,"close":238,"change":239,"percent_change":-6,"volume":240,"transactions":241,"vwap":242},"2026-09-24",41.47,41.5456,-0.0008,2467.7123,47,41.5035,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",41.69,41.5464,-0.1217,-0.29,5735.9973,59,41.5797,{"date":253,"open":254,"high":245,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",41.67,41.63,41.6681,0.0086,0.02,2122.3407,44,41.6564,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",41.565,41.6595,0.2497,0.6,2916.8944,31,41.5709,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",41.345,41.4098,-0.0049,-0.01,6282.8944,28,41.396,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":94,"volume":286,"transactions":287,"vwap":288},"2026-09-17",41.43,41.36,41.4147,0.2317,811.2278,33,41.3913,{"date":290,"open":291,"high":283,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",41.3155,41.145,41.183,-0.0836,-0.2,7080.8944,71,41.303,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":80,"volume":304,"transactions":305,"vwap":306},"2026-09-15",41.3616,41.2666,-0.1013,2331.8944,38,41.2967,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",41.39,41.3679,-0.0706,-0.17,1360.8944,45,41.3828,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",41.4648,41.465,41.42,41.4385,0.1635,0.4,3522.8944,37,41.4549,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",41.23,41.295,41.22,41.275,-0.1244,-0.3,10257.8944,34,41.2575,{"date":339,"open":192,"high":192,"low":283,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":314,"vwap":344},"2026-09-09",41.3994,-0.0781,-0.19,3462.8944,41.3809,{"date":346,"open":347,"high":347,"low":237,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",41.515,41.4775,-0.1075,-0.26,3912.8944,42,41.5011,{"date":355,"open":356,"high":255,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":205,"vwap":361},"2026-09-04",41.57,41.585,-0.0598,-0.14,6361.8944,41.602,{"date":363,"open":364,"high":181,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":241,"vwap":369},"2026-09-03",41.5,41.6448,0.1899,0.46,3629.9594,41.5989,{"date":371,"open":283,"high":372,"low":283,"close":326,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",41.48,0.1339,0.32,47052.4699,144,41.4494,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",41.3101,41.376,41.321,-0.1537,-0.37,8928.4457,72,41.3544,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",41.4477,41.4747,41.4001,-0.0103,-0.02,4661.4699,53,41.4284,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":205,"vwap":406},"2026-08-28",41.535,41.45,41.485,-0.045,-0.11,2968.4699,41.4803,{"date":408,"open":409,"high":410,"low":409,"close":228,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",41.44,41.55,0.1106,0.27,9671.9699,56,41.476,{"date":417,"open":418,"high":320,"low":418,"close":419,"change":420,"percent_change":194,"volume":421,"transactions":325,"vwap":422},"2026-08-26",41.34,41.4194,0.015,6377.941,41.3884,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",41.38,41.41,41.35,41.4044,0.0144,0.03,6612.52,36,41.3911,{"date":435,"open":436,"high":426,"low":436,"close":309,"change":258,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",41.3301,0.05,14773.6501,61,41.3761,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":124,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",41.385,41.427,41.37,0.22,9670.3302,62,41.4104,{"date":451,"open":320,"high":320,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":214,"vwap":456},"2026-08-20",41.28,-0.165,-0.4,9111.8099,41.3758,{"date":458,"open":401,"high":364,"low":320,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",41.445,0.045,0.11,4813.8099,39,41.4746,{"date":466,"open":467,"high":192,"low":468,"close":192,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",41.3875,41.3818,-0.095,-0.23,701.8099,30,41.389,{"date":475,"open":476,"high":476,"low":219,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":214,"vwap":481},"2026-08-17",41.56,41.495,-0.0419,-0.1,7035.183,41.5254,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":394,"volume":488,"transactions":489,"vwap":490},"2026-08-14",41.61,41.5101,41.5369,-0.0087,8928.2894,73,41.5736,{"date":492,"open":200,"high":200,"low":210,"close":238,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",0.08,0.19,5277.3807,40,41.5431,{"date":499,"open":459,"high":219,"low":459,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",41.4656,0.065,0.16,7320.3807,41,41.4652,{"date":507,"open":508,"high":509,"low":309,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":414,"vwap":514},"2026-08-11",41.459,41.46,41.4006,-0.03,-0.07,13997.9347,41.4471,{"date":516,"open":372,"high":372,"low":517,"close":518,"change":519,"percent_change":512,"volume":520,"transactions":521,"vwap":522},"2026-08-10",41.421,41.4306,-0.0307,1270.405224,26,41.4621,{"date":524,"open":409,"high":525,"low":320,"close":525,"change":526,"percent_change":446,"volume":527,"transactions":305,"vwap":528},"2026-08-07",41.4613,0.0913,2669.3807,41.4305,{"date":530,"open":273,"high":425,"low":418,"close":445,"change":531,"percent_change":479,"volume":532,"transactions":314,"vwap":533},"2026-08-06",-0.04,3373.0967,41.3587,{"date":535,"open":372,"high":536,"low":537,"close":426,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",41.52,41.405,0.0002,0,5263.3807,57,41.4355,{"date":544,"open":452,"high":545,"low":546,"close":274,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",41.425,41.2799,0.2548,0.62,13550.6162,64,41.368,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",40.9801,41.17,41.155,0.235,0.57,13977.3807,112,41.1298,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":374,"volume":568,"transactions":569,"vwap":570},"2026-07-31",40.69,40.95,40.92,0.13,23071.3807,101,40.881,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":489,"vwap":579},"2026-07-30",40.7199,40.79,40.63,0.3179,0.79,6929.3807,40.7157,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",40.685,40.795,40.453,40.4721,-0.296,-0.73,71961.3807,160,40.634,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":550,"vwap":599},"2026-07-28",40.6131,40.78,40.7681,0.0929,0.23,7921.7412,40.7384,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":560,"vwap":608},"2026-07-27",40.83,40.615,40.6752,0.0247,0.06,15803.3807,40.6529,{"date":610,"open":611,"high":612,"low":575,"close":613,"change":614,"percent_change":493,"volume":615,"transactions":616,"vwap":617},"2026-07-24",40.6375,40.77,40.6505,0.0305,14292.3807,81,40.6864,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",40.71,40.56,40.62,-0.2357,-0.58,27238.8807,186,40.6302,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":512,"volume":634,"transactions":635,"vwap":636},"2026-07-22",40.82,40.9099,40.8557,-0.0293,36092.9217,155,40.8678,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",40.8389,40.9,40.81,40.885,0.1505,0.37,13403.3807,84,40.8868,{"date":649,"open":630,"high":650,"low":651,"close":651,"change":652,"percent_change":531,"volume":653,"transactions":654,"vwap":655},"2026-07-20",40.87,40.7345,-0.0155,26108.2107,127,40.8217,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":312,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-17",40.7,40.84,40.75,-0.42,76816.2307,458,40.7671,{"date":666,"open":667,"high":667,"low":650,"close":566,"change":668,"percent_change":295,"volume":669,"transactions":670,"vwap":671},"2026-07-16",41.04,-0.08,31036.1967,118,40.9454,{"date":673,"open":674,"high":675,"low":676,"close":504,"change":493,"percent_change":160,"volume":677,"transactions":678,"vwap":679},"2026-07-15",41.01,41.035,40.905,71978.3807,168,40.9822,{"date":681,"open":682,"high":683,"low":684,"close":566,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-14",40.91,40.94,40.86,0.1037,0.25,189412.6807,202,40.9019,{"date":691,"open":504,"high":504,"low":641,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-13",40.8163,-0.1437,-0.35,62318.3807,218,40.878,{"date":699,"open":640,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-10",40.98,40.875,40.96,0.07,0.17,60300,{"date":707,"open":630,"high":708,"low":709,"close":710,"change":711,"percent_change":644,"volume":712,"transactions":9,"vwap":710},"2026-07-09",40.97,40.781,40.89,0.15,99100,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",40.72,40.8,40.61,40.74,-0.035,-0.09,41800,{"date":723,"open":724,"high":724,"low":718,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-07",40.855,40.775,-0.075,-0.18,26000,{"date":730,"open":602,"high":682,"low":716,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",40.85,0.12,0.29,89900,{"date":736,"open":716,"high":737,"low":738,"close":739,"change":394,"percent_change":203,"volume":740,"transactions":9,"vwap":739},"2026-07-02",40.88,40.6,40.73,210600,{"date":742,"open":739,"high":659,"low":135,"close":660,"change":512,"percent_change":312,"volume":743,"transactions":9,"vwap":660},"2026-07-01",238800,{"date":745,"open":574,"high":630,"low":746,"close":630,"change":460,"percent_change":461,"volume":747,"transactions":9,"vwap":630},"2026-06-30",40.76,110800,{"date":749,"open":612,"high":716,"low":746,"close":725,"change":750,"percent_change":258,"volume":751,"transactions":9,"vwap":725},"2026-06-29",0.01,54100,{"date":753,"open":612,"high":574,"low":660,"close":754,"change":755,"percent_change":531,"volume":756,"transactions":9,"vwap":754},"2026-06-26",40.765,-0.015,9000,{"date":758,"open":594,"high":594,"low":660,"close":594,"change":759,"percent_change":124,"volume":760,"transactions":9,"vwap":594},"2026-06-25",0.035,7400,{"date":762,"open":763,"high":612,"low":739,"close":764,"change":765,"percent_change":276,"volume":766,"transactions":9,"vwap":764},"2026-06-24",40.755,40.745,-0.005,15700,{"date":768,"open":715,"high":746,"low":620,"close":660,"change":420,"percent_change":194,"volume":769,"transactions":9,"vwap":660},"2026-06-23",18400,{"date":771,"open":772,"high":660,"low":715,"close":773,"change":420,"percent_change":194,"volume":774,"transactions":9,"vwap":773},"2026-06-22",40.721,40.735,17000,{"date":776,"open":660,"high":660,"low":620,"close":715,"change":759,"percent_change":124,"volume":777,"transactions":9,"vwap":715},"2026-06-18",3700,{"date":779,"open":780,"high":781,"low":782,"close":582,"change":394,"percent_change":203,"volume":783,"transactions":9,"vwap":582},"2026-06-17",40.705,40.725,40.68,4300,{"date":785,"open":715,"high":739,"low":564,"close":780,"change":786,"percent_change":750,"volume":787,"transactions":9,"vwap":780},"2026-06-16",0.005,2900,{"date":789,"open":715,"high":715,"low":782,"close":658,"change":194,"percent_change":790,"volume":791,"transactions":9,"vwap":658},"2026-06-15",0.1,2700,{"date":793,"open":794,"high":782,"low":795,"close":796,"change":460,"percent_change":461,"volume":797,"transactions":9,"vwap":796},"2026-06-12",40.655,40.64,40.66,8600,{"date":799,"open":621,"high":603,"low":800,"close":603,"change":606,"percent_change":711,"volume":801,"transactions":9,"vwap":603},"2026-06-11",40.55,17400,{"date":803,"open":804,"high":805,"low":800,"close":806,"change":807,"percent_change":404,"volume":808,"transactions":9,"vwap":806},"2026-06-10",40.58,40.605,40.555,-0.044,5100,{"date":810,"open":575,"high":575,"low":621,"close":811,"change":812,"percent_change":531,"volume":813,"transactions":9,"vwap":811},"2026-06-09",40.599,-0.016,16500,{"date":815,"open":603,"high":816,"low":738,"close":603,"change":194,"percent_change":790,"volume":817,"transactions":9,"vwap":603},"2026-06-08",40.625,2100,{"date":819,"open":622,"high":795,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-05",40.556,40.575,-0.065,-0.16,15500,{"date":826,"open":827,"high":828,"low":622,"close":795,"change":258,"percent_change":437,"volume":783,"transactions":9,"vwap":795},"2026-06-04",40.635,40.65,{"date":830,"open":816,"high":795,"low":717,"close":622,"change":755,"percent_change":531,"volume":831,"transactions":9,"vwap":622},"2026-06-03",9100,{"date":833,"open":622,"high":828,"low":622,"close":827,"change":834,"percent_change":258,"volume":835,"transactions":9,"vwap":827},"2026-06-02",0.008,6700,{"date":837,"open":816,"high":828,"low":738,"close":838,"change":839,"percent_change":194,"volume":840,"transactions":9,"vwap":838},"2026-06-01",40.627,0.017,5900,{"date":842,"open":575,"high":575,"low":717,"close":717,"change":258,"percent_change":437,"volume":843,"transactions":9,"vwap":717},"2026-05-29",16100,{"date":845,"open":804,"high":738,"low":804,"close":846,"change":258,"percent_change":437,"volume":847,"transactions":9,"vwap":846},"2026-05-28",40.59,8900,{"date":849,"open":850,"high":738,"low":850,"close":851,"change":750,"percent_change":258,"volume":852,"transactions":9,"vwap":851},"2026-05-27",40.561,40.57,62700,{"date":854,"open":851,"high":851,"low":800,"close":621,"change":750,"percent_change":258,"volume":855,"transactions":9,"vwap":621},"2026-05-26",12600,{"date":857,"open":800,"high":851,"low":858,"close":800,"change":437,"percent_change":732,"volume":859,"transactions":9,"vwap":800},"2026-05-22",40.54,13200,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":750,"percent_change":258,"volume":864,"transactions":9,"vwap":863},"2026-05-21",40.48,40.5,3000,{"date":866,"open":867,"high":863,"low":868,"close":869,"change":437,"percent_change":732,"volume":870,"transactions":9,"vwap":869},"2026-05-20",40.45,40.442,40.49,6900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":539,"percent_change":539,"volume":877,"transactions":9,"vwap":876},"2026-05-19",40.445,40.46,40.43,40.44,4900,{"date":879,"open":867,"high":867,"low":880,"close":876,"change":394,"percent_change":203,"volume":881,"transactions":9,"vwap":876},"2026-05-18",40.421,19000,{"date":883,"open":876,"high":874,"low":880,"close":874,"change":276,"percent_change":394,"volume":831,"transactions":9,"vwap":874},"2026-05-15",{"date":885,"open":886,"high":887,"low":875,"close":887,"change":888,"percent_change":790,"volume":889,"transactions":9,"vwap":887},"2026-05-14",40.469,40.47,0.039,18300,{"date":891,"open":892,"high":876,"low":893,"close":894,"change":430,"percent_change":703,"volume":895,"transactions":9,"vwap":894},"2026-05-13",40.41,40.32,40.431,127800,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":430,"volume":902,"transactions":9,"vwap":899},"2026-05-12",40.37,40.401,40.35,0.011,3400,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":276,"percent_change":394,"volume":908,"transactions":9,"vwap":907},"2026-05-11",40.38,40.42,40.39,9200,{"date":910,"open":892,"high":892,"low":898,"close":911,"change":460,"percent_change":461,"volume":912,"transactions":9,"vwap":911},"2026-05-08",40.4,14700,{"date":914,"open":915,"high":907,"low":916,"close":917,"change":539,"percent_change":539,"volume":824,"transactions":9,"vwap":917},"2026-05-07",40.365,40.33,40.355,{"date":919,"open":920,"high":917,"low":921,"close":917,"change":922,"percent_change":45,"volume":777,"transactions":9,"vwap":917},"2026-05-06",40.34,40.331,0.073,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":45,"volume":930,"transactions":9,"vwap":928},"2026-05-05",40.275,40.31,40.26,40.282,0.071,29300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-04",40.23,40.255,40.17,40.211,-0.059,-0.15,2062800,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":732,"volume":946,"transactions":9,"vwap":944},"2026-05-01",40.29,40.24,40.27,0.049,12900,{"date":948,"open":949,"high":943,"low":950,"close":951,"change":952,"percent_change":184,"volume":908,"transactions":9,"vwap":951},"2026-04-30",40.155,40.14,40.221,0.121,{"date":954,"open":955,"high":950,"low":956,"close":957,"change":276,"percent_change":394,"volume":958,"transactions":9,"vwap":957},"2026-04-29",40.13,40.080002,40.099998,4500,{"date":960,"open":961,"high":950,"low":962,"close":961,"change":531,"percent_change":479,"volume":963,"transactions":9,"vwap":961},"2026-04-28",40.11,40.087002,12700,{"date":965,"open":950,"high":966,"low":957,"close":966,"change":194,"percent_change":790,"volume":967,"transactions":9,"vwap":966},"2026-04-27",40.15,3600,{"date":969,"open":970,"high":955,"low":970,"close":961,"change":971,"percent_change":160,"volume":972,"transactions":9,"vwap":961},"2026-04-24",40.083,0.082,5200,{"date":974,"open":975,"high":970,"low":976,"close":977,"change":978,"percent_change":479,"volume":979,"transactions":9,"vwap":977},"2026-04-23",40.060001,39.98,40.028,-0.039,14000,{"date":981,"open":982,"high":956,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-22",40.07,40.029999,40.067001,0.097,0.24,12300,{"date":989,"open":975,"high":975,"low":990,"close":139,"change":531,"percent_change":479,"volume":991,"transactions":9,"vwap":139},"2026-04-21",39.96,3900,{"date":993,"open":994,"high":975,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-20",40.040001,40.0099983,-0.051,-0.13,4100,{"date":1000,"open":1001,"high":1002,"low":994,"close":1003,"change":1004,"percent_change":231,"volume":1005,"transactions":9,"vwap":1003},"2026-04-17",40.074001,40.09,40.061001,0.111,10600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":703,"volume":1012,"transactions":9,"vwap":1009},"2026-04-16",39.92,39.95,39.89,0.029,14500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":703,"percent_change":45,"volume":1018,"transactions":9,"vwap":1016},"2026-04-15",39.893,39.921,39.861,10000,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-14",39.76,39.87,39.851,0.131,0.33,9900,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":374,"volume":1032,"transactions":9,"vwap":1030},"2026-04-13",39.55,39.72,0.125,11500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":812,"percent_change":531,"volume":1039,"transactions":9,"vwap":1038},"2026-04-10",39.64,39.66,39.57,39.595,19200,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-09",39.48,39.62,39.611,0.101,0.26,40100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":908,"transactions":9,"vwap":1053},"2026-04-08",39.512,39.52,39.44,39.51,0.436,1.12,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":750,"volume":1061,"transactions":9,"vwap":1059},"2026-04-07",38.914,39.074001,0.004,17600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":704,"volume":1068,"transactions":9,"vwap":1066},"2026-04-06",39.0099983,39.076,39.07,0.068,14900,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":567,"volume":1074,"transactions":9,"vwap":1072},"2026-04-02",38.76,39.0019989,0.052,293800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-01",38.96,39.040001,38.935,38.95,0.138,0.36,14100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-31",38.605,38.84,38.51,38.812,0.492,1.28,10800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":823,"volume":1100,"transactions":9,"vwap":1098},"2026-03-30",38.44,38.46,38.255,38.32,-0.06,10200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":79,"volume":1032,"transactions":9,"vwap":1106},"2026-03-27",38.53,38.54,38.37,38.38,-0.31,{"date":1109,"open":1087,"high":1110,"low":1111,"close":1111,"change":350,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-26",38.86,38.69,-0.67,11000,{"date":1115,"open":1116,"high":463,"low":1117,"close":1080,"change":790,"percent_change":1046,"volume":1118,"transactions":9,"vwap":1080},"2026-03-25",38.958,38.92,4400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1121,"change":668,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1121},"2026-03-24",38.85,38.94,38.815,-0.21,20300,{"date":1127,"open":1080,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":31,"volume":1012,"transactions":9,"vwap":1130},"2026-03-23",39.080002,38.88,38.93,0.255,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-20",38.91,38.66,38.675,-0.275,-0.71,10900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1080,"change":531,"percent_change":479,"volume":1145,"transactions":9,"vwap":1080},"2026-03-19",38.89,39.029999,38.83,15000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":295,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-18",39.11,39.115,38.99,-0.51,7600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":160,"volume":1160,"transactions":9,"vwap":1158},"2026-03-17",39.22,39.24,39.17,39.19,0.079,6800,{"date":1162,"open":1163,"high":1164,"low":1066,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-16",39.13,39.14,39.111,0.196,0.5,7500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":248,"volume":1168,"transactions":9,"vwap":1174},"2026-03-13",39.075001,39.12,38.9,38.915,-0.115,{"date":1177,"open":1178,"high":1148,"low":463,"close":1143,"change":342,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1143},"2026-03-12",39.084999,-0.48,6300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1155,"change":258,"percent_change":437,"volume":1186,"transactions":9,"vwap":1155},"2026-03-11",39.25,39.268,39.16,7300,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1189,"change":1099,"percent_change":938,"volume":1152,"transactions":9,"vwap":1189},"2026-03-10",39.2,39.33,{"date":1192,"open":1193,"high":1194,"low":1130,"close":1194,"change":45,"percent_change":367,"volume":1195,"transactions":9,"vwap":1194},"2026-03-09",38.97,39.26,35100,{"date":1197,"open":1066,"high":1158,"low":1198,"close":1128,"change":470,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1128},"2026-03-06",39.060001,-0.59,20100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-05",39.36,39.39,39.181,39.31,-0.105,-0.27,18900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1031,"percent_change":374,"volume":1216,"transactions":9,"vwap":1215},"2026-03-04",39.29,39.47,39.27,39.415,15100,{"date":1218,"open":1219,"high":1206,"low":1220,"close":1212,"change":1207,"percent_change":1208,"volume":1221,"transactions":9,"vwap":1212},"2026-03-03",39.15,39.049999,22000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":403,"percent_change":404,"volume":1228,"transactions":9,"vwap":1227},"2026-03-02",39.311,39.42,39.3,39.395,23000,{"date":1230,"open":1231,"high":1052,"low":1224,"close":1052,"change":203,"percent_change":997,"volume":1232,"transactions":9,"vwap":1052},"2026-02-27",39.32,32100,{"date":1234,"open":1235,"high":1236,"low":1203,"close":1236,"change":750,"percent_change":430,"volume":1237,"transactions":9,"vwap":1236},"2026-02-26",39.37,39.49,9800,{"date":1239,"open":1240,"high":1042,"low":1225,"close":1042,"change":567,"percent_change":1025,"volume":1241,"transactions":9,"vwap":1042},"2026-02-25",39.45,11300,{"date":1243,"open":1183,"high":1204,"low":1183,"close":1244,"change":790,"percent_change":686,"volume":1245,"transactions":9,"vwap":1244},"2026-02-24",39.35,15300,{"date":1247,"open":1224,"high":1248,"low":1249,"close":1183,"change":938,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1183},"2026-02-23",39.34,39.23,-0.38,13700,{"date":1253,"open":1244,"high":1254,"low":1206,"close":1255,"change":1256,"percent_change":733,"volume":1257,"transactions":9,"vwap":1255},"2026-02-20",39.428,39.4,0.114,22300,{"date":1259,"open":1260,"high":1260,"low":1194,"close":1261,"change":403,"percent_change":404,"volume":1262,"transactions":9,"vwap":1261},"2026-02-19",39.326,39.286,23400,{"date":1264,"open":1206,"high":1265,"low":1212,"close":1266,"change":1267,"percent_change":64,"volume":1113,"transactions":9,"vwap":1266},"2026-02-18",39.366,39.331,0.081,{"date":1269,"open":1270,"high":1206,"low":1172,"close":1183,"change":194,"percent_change":790,"volume":1271,"transactions":9,"vwap":1183},"2026-02-17",39.21,18600,{"date":1273,"open":1155,"high":1203,"low":1270,"close":1270,"change":511,"percent_change":668,"volume":1039,"transactions":9,"vwap":1270},"2026-02-13",{"date":1275,"open":1276,"high":1240,"low":1277,"close":1156,"change":359,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1156},"2026-02-12",39.41,39.191,-0.36,22700,{"date":1281,"open":1236,"high":1236,"low":1282,"close":1283,"change":276,"percent_change":511,"volume":1195,"transactions":9,"vwap":1283},"2026-02-11",39.375,39.38,{"date":1285,"open":1225,"high":1213,"low":1204,"close":1204,"change":276,"percent_change":511,"volume":1286,"transactions":9,"vwap":1204},"2026-02-10",15200,{"date":1288,"open":1255,"high":1213,"low":1248,"close":1255,"change":759,"percent_change":124,"volume":1289,"transactions":9,"vwap":1255},"2026-02-09",23200,{"date":1291,"open":1194,"high":1255,"low":1183,"close":1292,"change":1293,"percent_change":99,"volume":1294,"transactions":9,"vwap":1292},"2026-02-06",39.365,0.285,6600,{"date":1296,"open":1219,"high":1249,"low":1128,"close":1128,"change":938,"percent_change":1250,"volume":1297,"transactions":9,"vwap":1128},"2026-02-05",24700,{"date":1299,"open":1300,"high":1248,"low":1301,"close":1249,"change":1302,"percent_change":1124,"volume":1303,"transactions":9,"vwap":1249},"2026-02-04",39.328,39.216,-0.082,8300,{"date":1305,"open":1276,"high":1276,"low":1306,"close":1307,"change":1308,"percent_change":295,"volume":1309,"transactions":9,"vwap":1307},"2026-02-03",39.235,39.312,-0.078,24100,{"date":1311,"open":1190,"high":1240,"low":1190,"close":1204,"change":606,"percent_change":711,"volume":1061,"transactions":9,"vwap":1204},"2026-02-02",{"date":1313,"open":1276,"high":1276,"low":1226,"close":1190,"change":512,"percent_change":727,"volume":1314,"transactions":9,"vwap":1190},"2026-01-30",9600,{"date":1316,"open":1255,"high":1255,"low":1317,"close":1255,"change":786,"percent_change":750,"volume":847,"transactions":9,"vwap":1255},"2026-01-29",39.243,{"date":1319,"open":1276,"high":1320,"low":1235,"close":1227,"change":1321,"percent_change":511,"volume":1237,"transactions":9,"vwap":1227},"2026-01-28",39.43,-0.013,{"date":1323,"open":1324,"high":1320,"low":1235,"close":1325,"change":1326,"percent_change":276,"volume":1327,"transactions":9,"vwap":1325},"2026-01-27",39.427,39.408,-0.002,7100,{"date":1329,"open":1231,"high":1276,"low":1231,"close":1276,"change":703,"percent_change":45,"volume":1330,"transactions":9,"vwap":1276},"2026-01-26",19600,{"date":1332,"open":1333,"high":1283,"low":1214,"close":1248,"change":258,"percent_change":437,"volume":1334,"transactions":9,"vwap":1248},"2026-01-23",39.28,12100,{"date":1336,"open":1231,"high":1248,"low":1214,"close":1231,"change":1337,"percent_change":446,"volume":797,"transactions":9,"vwap":1231},"2026-01-22",0.085,{"date":1339,"open":1158,"high":1206,"low":1340,"close":1306,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1306},"2026-01-21",39.135,0.165,0.42,9300,{"date":1345,"open":1346,"high":1155,"low":1220,"close":1066,"change":1208,"percent_change":1347,"volume":1139,"transactions":9,"vwap":1066},"2026-01-20",39.168,-0.69,{"date":1349,"open":1203,"high":1203,"low":1333,"close":1248,"change":1350,"percent_change":124,"volume":1351,"transactions":9,"vwap":1248},"2026-01-16",0.037,23700,{"date":1353,"open":1206,"high":1244,"low":1354,"close":1355,"change":1356,"percent_change":732,"volume":1026,"transactions":9,"vwap":1355},"2026-01-15",39.301,39.303,0.048,{"date":1358,"open":1249,"high":1333,"low":1185,"close":1359,"change":1360,"percent_change":359,"volume":847,"transactions":9,"vwap":1359},"2026-01-14",39.255,-0.055,{"date":1362,"open":1190,"high":1190,"low":1194,"close":1206,"change":276,"percent_change":511,"volume":1363,"transactions":9,"vwap":1206},"2026-01-13",5700,{"date":1365,"open":1183,"high":1366,"low":1183,"close":1231,"change":430,"percent_change":493,"volume":1367,"transactions":9,"vwap":1231},"2026-01-12",39.321,8500,{"date":1369,"open":1183,"high":1370,"low":1183,"close":1212,"change":258,"percent_change":437,"volume":1371,"transactions":9,"vwap":1212},"2026-01-09",39.305,13300,{"date":1373,"open":1158,"high":1214,"low":1158,"close":1214,"change":437,"percent_change":567,"volume":1374,"transactions":9,"vwap":1214},"2026-01-08",11700,{"date":1376,"open":1249,"high":1212,"low":1377,"close":1155,"change":755,"percent_change":531,"volume":760,"transactions":9,"vwap":1155},"2026-01-07",39.18,{"date":1379,"open":1377,"high":1194,"low":1157,"close":1306,"change":1380,"percent_change":606,"volume":1327,"transactions":9,"vwap":1306},"2026-01-06",0.025,{"date":1382,"open":1157,"high":1270,"low":1185,"close":1270,"change":790,"percent_change":1046,"volume":1383,"transactions":9,"vwap":1270},"2026-01-05",47100,{"date":1385,"open":1185,"high":1185,"low":1198,"close":1148,"change":276,"percent_change":511,"volume":1386,"transactions":9,"vwap":1148},"2026-01-02",7900,{"date":1388,"open":1163,"high":1157,"low":1389,"close":1172,"change":531,"percent_change":479,"volume":1390,"transactions":9,"vwap":1172},"2025-12-31",39.09,10400,{"date":1392,"open":1148,"high":1377,"low":1148,"close":1185,"change":750,"percent_change":430,"volume":1393,"transactions":9,"vwap":1185},"2025-12-30",24200,{"date":1395,"open":1396,"high":1157,"low":1172,"close":1219,"change":539,"percent_change":539,"volume":1397,"transactions":9,"vwap":1219},"2025-12-29",39.145,5400,{"date":1399,"open":1189,"high":1189,"low":1219,"close":1219,"change":194,"percent_change":790,"volume":787,"transactions":9,"vwap":1219},"2025-12-26",{"date":1401,"open":1149,"high":1157,"low":1066,"close":1148,"change":1402,"percent_change":203,"volume":1403,"transactions":9,"vwap":1148},"2025-12-24",-0.019,3100,{"date":1405,"open":1172,"high":1219,"low":1198,"close":1406,"change":1407,"percent_change":711,"volume":1386,"transactions":9,"vwap":1406},"2025-12-23",39.129,0.058,{"date":1409,"open":1078,"high":1389,"low":1078,"close":1410,"change":1004,"percent_change":231,"volume":979,"transactions":9,"vwap":1410},"2025-12-22",39.070999,{"date":1412,"open":1413,"high":1150,"low":1142,"close":1077,"change":732,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1077},"2025-12-19",38.925,0.31,21800,{"date":1417,"open":1121,"high":1173,"low":1418,"close":1087,"change":437,"percent_change":567,"volume":797,"transactions":9,"vwap":1087},"2025-12-18",38.832,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1032,"transactions":9,"vwap":1423},"2025-12-17",38.82,38.74,38.79,-0.085,-0.22,{"date":1427,"open":1129,"high":1173,"low":1421,"close":1428,"change":765,"percent_change":276,"volume":1397,"transactions":9,"vwap":1428},"2025-12-16",38.875,{"date":1430,"open":1431,"high":1431,"low":1121,"close":1129,"change":1432,"percent_change":1099,"volume":1433,"transactions":9,"vwap":1129},"2025-12-15",38.938,-0.024,21500,{"date":1435,"open":1077,"high":1436,"low":1087,"close":1437,"change":1438,"percent_change":1439,"volume":1083,"transactions":9,"vwap":1437},"2025-12-12",38.972,38.904,-0.046,-0.12,{"date":1441,"open":1173,"high":1442,"low":1443,"close":1080,"change":276,"percent_change":511,"volume":1444,"transactions":9,"vwap":1080},"2025-12-11",38.98,38.898,17800,{"date":1446,"open":1087,"high":1193,"low":1447,"close":1077,"change":1256,"percent_change":733,"volume":1448,"transactions":9,"vwap":1077},"2025-12-10",38.81,8200,{"date":1450,"open":1142,"high":1142,"low":1451,"close":1451,"change":1452,"percent_change":512,"volume":1453,"transactions":9,"vwap":1451},"2025-12-09",38.846,-0.029,5500,{"date":1455,"open":1110,"high":1173,"low":1447,"close":1428,"change":719,"percent_change":720,"volume":1168,"transactions":9,"vwap":1428},"2025-12-08",{"date":1457,"open":1458,"high":463,"low":1110,"close":1134,"change":437,"percent_change":567,"volume":1005,"transactions":9,"vwap":1134},"2025-12-05",38.928,{"date":1460,"open":1421,"high":1129,"low":1423,"close":1110,"change":539,"percent_change":539,"volume":1461,"transactions":9,"vwap":1110},"2025-12-04",16700,{"date":1463,"open":1123,"high":1464,"low":1465,"close":1110,"change":1466,"percent_change":704,"volume":797,"transactions":9,"vwap":1110},"2025-12-03",38.87,38.8,0.067,{"date":1468,"open":1469,"high":1144,"low":1469,"close":1470,"change":1471,"percent_change":703,"volume":760,"transactions":9,"vwap":1470},"2025-12-02",38.57,38.793,0.026,{"date":1473,"open":1447,"high":1447,"low":1422,"close":1474,"change":1475,"percent_change":1439,"volume":1327,"transactions":9,"vwap":1474},"2025-12-01",38.767,-0.047,{"date":1477,"open":1447,"high":1421,"low":1478,"close":1479,"change":1480,"percent_change":446,"volume":1481,"transactions":9,"vwap":1479},"2025-11-28",38.75,38.814,0.084,8400,{"date":1483,"open":1484,"high":1421,"low":1485,"close":1486,"change":461,"percent_change":231,"volume":1487,"transactions":9,"vwap":1486},"2025-11-26",38.72,38.67,38.73,81500,{"date":1489,"open":1088,"high":1485,"low":1490,"close":1491,"change":1492,"percent_change":686,"volume":1125,"transactions":9,"vwap":1491},"2025-11-25",38.48,38.62,0.096,{"date":1494,"open":1096,"high":1469,"low":1495,"close":1496,"change":1497,"percent_change":558,"volume":1498,"transactions":9,"vwap":1496},"2025-11-24",38.4,38.524,0.218,12800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":109,"volume":1506,"transactions":9,"vwap":1504},"2025-11-21",38.194,38.401,38.14,38.306,0.133,79600,{"date":1508,"open":1104,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-20",38.58,38.15,38.173,-0.188,-0.49,12000,{"date":1516,"open":1517,"high":1502,"low":1518,"close":1519,"change":839,"percent_change":194,"volume":1286,"transactions":9,"vwap":1519},"2025-11-19",38.28,38.26,38.361,{"date":1521,"open":1098,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":295,"volume":835,"transactions":9,"vwap":1524},"2025-11-18",38.375,38.22,38.344,-0.077,{"date":1527,"open":1490,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":908,"transactions":9,"vwap":1530},"2025-11-17",38.543,38.348,38.421,-0.109,-0.28,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1103,"change":430,"percent_change":493,"volume":1327,"transactions":9,"vwap":1103},"2025-11-14",38.43,38.6,38.42,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1179,"volume":946,"transactions":9,"vwap":1543},"2025-11-13",38.59,38.63,38.47,38.5,-0.185,{"date":1546,"open":1547,"high":1486,"low":1541,"close":1548,"change":1549,"percent_change":430,"volume":1550,"transactions":9,"vwap":1548},"2025-11-12",38.692,38.685,0.013,26400,{"date":1552,"open":1491,"high":1553,"low":1491,"close":1554,"change":1321,"percent_change":511,"volume":1555,"transactions":9,"vwap":1554},"2025-11-11",38.679,38.672,23500,{"date":1557,"open":1485,"high":1558,"low":1509,"close":1548,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1548},"2025-11-10",38.71,0.205,0.53,16400,{"date":1563,"open":1564,"high":1088,"low":1565,"close":1490,"change":1566,"percent_change":606,"volume":967,"transactions":9,"vwap":1490},"2025-11-07",38.36,38.35,0.023,{"date":1568,"open":1543,"high":1509,"low":1569,"close":1570,"change":1571,"percent_change":694,"volume":1572,"transactions":9,"vwap":1570},"2025-11-06",38.45,38.457,-0.135,38200,{"date":1574,"open":1575,"high":1485,"low":1469,"close":1576,"change":1577,"percent_change":494,"volume":1578,"transactions":9,"vwap":1576},"2025-11-05",38.61,38.592,0.072,14400,{"date":1580,"open":1088,"high":1581,"low":1490,"close":1582,"change":1175,"percent_change":334,"volume":1583,"transactions":9,"vwap":1582},"2025-11-04",38.64,38.52,8700,{"date":1585,"open":1586,"high":1586,"low":1509,"close":1587,"change":1588,"percent_change":703,"volume":1589,"transactions":9,"vwap":1587},"2025-11-03",38.68,38.635,0.027,11800,{"date":1591,"open":1111,"high":1111,"low":1592,"close":1593,"change":1594,"percent_change":437,"volume":1314,"transactions":9,"vwap":1593},"2025-10-31",38.56,38.608,0.019,{"date":1596,"open":1491,"high":1111,"low":1509,"close":1597,"change":1598,"percent_change":1425,"volume":1314,"transactions":9,"vwap":1597},"2025-10-30",38.589,-0.086,{"date":1600,"open":1484,"high":1601,"low":1135,"close":1136,"change":1602,"percent_change":938,"volume":1603,"transactions":9,"vwap":1136},"2025-10-29",38.77,-0.057,6100,{"date":1605,"open":1422,"high":1071,"low":1606,"close":1607,"change":1608,"percent_change":430,"volume":1139,"transactions":9,"vwap":1607},"2025-10-28",38.7,38.732,0.012,{"date":1610,"open":1486,"high":1422,"low":1111,"close":1484,"change":922,"percent_change":494,"volume":1611,"transactions":9,"vwap":1484},"2025-10-27",4200,{"date":1613,"open":1541,"high":1614,"low":1575,"close":1615,"change":1616,"percent_change":374,"volume":1617,"transactions":9,"vwap":1615},"2025-10-24",38.699,38.647,0.123,7800,{"date":1619,"open":1490,"high":1592,"low":1542,"close":1496,"change":1620,"percent_change":461,"volume":1100,"transactions":9,"vwap":1496},"2025-10-23",0.044,{"date":1622,"open":1469,"high":1469,"low":1502,"close":1490,"change":822,"percent_change":312,"volume":1374,"transactions":9,"vwap":1490},"2025-10-22",{"date":1624,"open":1625,"high":1540,"low":1625,"close":1626,"change":430,"percent_change":493,"volume":1627,"transactions":9,"vwap":1626},"2025-10-21",38.49,38.545,10300,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1082,"volume":881,"transactions":9,"vwap":1632},"2025-10-20",38.489,38.55,38.515,0.14,{"date":1635,"open":1636,"high":1502,"low":1637,"close":1522,"change":1031,"percent_change":1025,"volume":831,"transactions":9,"vwap":1522},"2025-10-17",38.29,38.241,{"date":1639,"open":1535,"high":1095,"low":1640,"close":1641,"change":1642,"percent_change":80,"volume":1005,"transactions":9,"vwap":1641},"2025-10-16",38.19,38.25,-0.091,{"date":1644,"open":1537,"high":1490,"low":1517,"close":1645,"change":1646,"percent_change":493,"volume":1647,"transactions":9,"vwap":1645},"2025-10-15",38.341,0.031,57200,{"date":1649,"open":1650,"high":1651,"low":1510,"close":1652,"change":1438,"percent_change":1439,"volume":1653,"transactions":9,"vwap":1652},"2025-10-14",38.2,38.41,38.31,30000,{"date":1655,"open":1636,"high":1106,"low":1517,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-13",38.356,0.225,0.59,8800,{"date":1661,"open":1543,"high":1662,"low":19,"close":19,"change":1663,"percent_change":79,"volume":889,"transactions":9,"vwap":19},"2025-10-10",38.529,-0.309,{"date":1665,"open":1542,"high":1625,"low":1530,"close":1095,"change":531,"percent_change":479,"volume":855,"transactions":9,"vwap":1095},"2025-10-09",{"date":1667,"open":1095,"high":1668,"low":1095,"close":1490,"change":1407,"percent_change":711,"volume":1669,"transactions":9,"vwap":1490},"2025-10-08",38.517,17100,{"date":1671,"open":1490,"high":1625,"low":1651,"close":1672,"change":1673,"percent_change":359,"volume":756,"transactions":9,"vwap":1672},"2025-10-07",38.422,-0.053,{"date":1675,"open":1096,"high":1543,"low":1535,"close":1676,"change":430,"percent_change":493,"volume":1583,"transactions":9,"vwap":1676},"2025-10-06",38.475,{"date":1678,"open":1096,"high":1543,"low":1537,"close":1679,"change":786,"percent_change":750,"volume":1680,"transactions":9,"vwap":1679},"2025-10-03",38.445,19400,{"date":1682,"open":1490,"high":1490,"low":1683,"close":1095,"change":755,"percent_change":531,"volume":1684,"transactions":9,"vwap":1095},"2025-10-02",38.39,88300,{"date":1686,"open":1564,"high":1687,"low":1688,"close":1689,"change":437,"percent_change":567,"volume":1139,"transactions":9,"vwap":1689},"2025-10-01",38.469,38.33,38.455,{"date":1691,"open":1688,"high":1692,"low":1098,"close":1692,"change":460,"percent_change":732,"volume":1693,"transactions":9,"vwap":1692},"2025-09-30",38.405,12400,{"date":1695,"open":1696,"high":1651,"low":1098,"close":1564,"change":1011,"percent_change":493,"volume":1697,"transactions":9,"vwap":1564},"2025-09-29",38.392,22100,{"date":1699,"open":1700,"high":1700,"low":1518,"close":1701,"change":952,"percent_change":374,"volume":1448,"transactions":9,"vwap":1701},"2025-09-26",38.332,38.331,{"date":1703,"open":1704,"high":1636,"low":1640,"close":1705,"change":1424,"percent_change":1425,"volume":1092,"transactions":9,"vwap":1705},"2025-09-25",38.24,38.21,{"date":1707,"open":1636,"high":1105,"low":1523,"close":1708,"change":511,"percent_change":668,"volume":1709,"transactions":9,"vwap":1708},"2025-09-24",38.295,15600,{"date":1711,"open":1683,"high":1712,"low":1636,"close":1713,"change":822,"percent_change":312,"volume":1714,"transactions":9,"vwap":1713},"2025-09-23",38.415,38.325,12500,{"date":1716,"open":1098,"high":1683,"low":1098,"close":1683,"change":1380,"percent_change":703,"volume":1717,"transactions":9,"vwap":1683},"2025-09-22",26600,{"date":1719,"open":1106,"high":1106,"low":1708,"close":1720,"change":437,"percent_change":567,"volume":987,"transactions":9,"vwap":1720},"2025-09-19",38.365,{"date":1722,"open":1723,"high":1724,"low":1517,"close":1725,"change":1726,"percent_change":1633,"volume":835,"transactions":9,"vwap":1725},"2025-09-18",38.285,38.351,38.315,0.053,{"date":1728,"open":1729,"high":1730,"low":1523,"close":1731,"change":755,"percent_change":531,"volume":972,"transactions":9,"vwap":1731},"2025-09-17",38.263,38.299,38.262,{"date":1733,"open":1704,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":394,"volume":1061,"transactions":9,"vwap":1736},"2025-09-16",38.319,38.23,38.277,-0.008,{"date":1739,"open":1652,"high":1688,"low":1704,"close":1723,"change":1566,"percent_change":606,"volume":1481,"transactions":9,"vwap":1723},"2025-09-15",{"date":1741,"open":1704,"high":1517,"low":1742,"close":1731,"change":1588,"percent_change":703,"volume":1743,"transactions":9,"vwap":1731},"2025-09-12",38.18,33800,{"date":1745,"open":1650,"high":1704,"low":1650,"close":1746,"change":1747,"percent_change":597,"volume":1617,"transactions":9,"vwap":1746},"2025-09-11",38.235,0.087,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":790,"volume":1453,"transactions":9,"vwap":1753},"2025-09-10",38.17,38.221,38.111,38.148,0.038,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":258,"percent_change":437,"volume":1603,"transactions":9,"vwap":1758},"2025-09-09",38.09,38.11,38.029999,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1757,"change":1765,"percent_change":160,"volume":1766,"transactions":9,"vwap":1757},"2025-09-08",38.049999,38.13,38.037998,0.077,7000,{"date":1768,"open":1758,"high":1758,"low":1769,"close":1770,"change":1549,"percent_change":430,"volume":1771,"transactions":9,"vwap":1770},"2025-09-05",37.96,38.013,25400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":305,"change":1777,"percent_change":686,"volume":1237,"transactions":9,"vwap":305},"2025-09-04",37.94,38.02,37.91,0.095,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":922,"percent_change":494,"volume":1583,"transactions":9,"vwap":1781},"2025-09-03",37.88,37.905,37.85,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":1788,"percent_change":350,"volume":1789,"transactions":9,"vwap":1786},"2025-09-02",37.79,37.832,37.71,-0.098,13600,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":469,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-29",37.98,37.87,37.93,-0.25,249600,{"date":1798,"open":1774,"high":1799,"low":1800,"close":1801,"change":703,"percent_change":45,"volume":1802,"transactions":9,"vwap":1801},"2025-08-28",38.039001,37.923,38.025002,84900,{"date":1804,"open":1805,"high":1806,"low":1776,"close":1807,"change":888,"percent_change":790,"volume":1139,"transactions":9,"vwap":1807},"2025-08-27",37.913,37.99,37.955,{"date":1809,"open":1793,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":124,"volume":1813,"transactions":9,"vwap":1810},"2025-08-26",37.916,37.835,0.034,10700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1525,"percent_change":295,"volume":1237,"transactions":9,"vwap":1819},"2025-08-25",37.9,37.95,37.868,37.882,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":104,"volume":1826,"transactions":9,"vwap":1824},"2025-08-22",37.84,37.989,37.959,0.272,11600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1795,"volume":1012,"transactions":9,"vwap":1832},"2025-08-21",37.69,37.748,37.641,37.687,-0.093,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":258,"volume":1026,"transactions":9,"vwap":1837},"2025-08-20",37.67,37.78,37.614,0.007,{"date":1841,"open":1842,"high":1811,"low":1843,"close":1844,"change":1525,"percent_change":295,"volume":756,"transactions":9,"vwap":1844},"2025-08-19",37.83,37.74,37.773,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1782,"change":1380,"percent_change":703,"volume":1514,"transactions":9,"vwap":1782},"2025-08-18",37.82,37.86,37.8,{"date":1851,"open":1848,"high":1848,"low":1852,"close":1853,"change":1854,"percent_change":512,"volume":756,"transactions":9,"vwap":1853},"2025-08-15",37.813,37.825,-0.025,{"date":1856,"open":1857,"high":1858,"low":1849,"close":1782,"change":539,"percent_change":539,"volume":1859,"transactions":9,"vwap":1782},"2025-08-14",37.853,37.89,16000,{"date":1861,"open":1822,"high":1858,"low":1837,"close":1782,"change":437,"percent_change":567,"volume":1303,"transactions":9,"vwap":1782},"2025-08-13",{"date":1863,"open":1864,"high":1847,"low":1865,"close":1849,"change":1866,"percent_change":1867,"volume":1005,"transactions":9,"vwap":1849},"2025-08-12",37.73,37.72,0.183,0.49,{"date":1869,"open":1829,"high":1864,"low":1870,"close":1871,"change":1872,"percent_change":727,"volume":1873,"transactions":9,"vwap":1871},"2025-08-11",37.61,37.617,-0.068,9400,{"date":1875,"open":1876,"high":1865,"low":1876,"close":1877,"change":1081,"percent_change":644,"volume":1160,"transactions":9,"vwap":1877},"2025-08-08",37.6,37.685,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1099,"volume":1561,"transactions":9,"vwap":1883},"2025-08-07",37.65,37.68,37.47,37.547,-0.021,{"date":1886,"open":1887,"high":1870,"low":1888,"close":1889,"change":1890,"percent_change":686,"volume":1891,"transactions":9,"vwap":1889},"2025-08-06",37.501,37.474,37.568,0.093,10100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":312,"volume":1899,"transactions":9,"vwap":1897},"2025-08-05",37.57,37.59,37.42,37.475,-0.064,30200,{"date":1901,"open":1896,"high":1902,"low":1896,"close":1903,"change":1904,"percent_change":1658,"volume":889,"transactions":9,"vwap":1903},"2025-08-04",37.56,37.539,0.219,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1513,"volume":1912,"transactions":9,"vwap":1910},"2025-08-01",37.31,37.4,37.27,37.32,-0.182,418300,{"date":1914,"open":1829,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":823,"volume":1918,"transactions":9,"vwap":1916},"2025-07-31",37.698,37.502,-0.061,36200,{"date":1920,"open":1870,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":720,"volume":1221,"transactions":9,"vwap":1923},"2025-07-30",37.66,37.5,37.563,-0.032,{"date":1926,"open":1927,"high":1836,"low":1894,"close":1928,"change":1929,"percent_change":720,"volume":1930,"transactions":9,"vwap":1928},"2025-07-29",37.63,37.595,-0.033,144900,{"date":1932,"open":1927,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":606,"volume":1709,"transactions":9,"vwap":1935},"2025-07-28",37.668,37.58,37.628,0.022,{"date":1938,"open":1939,"high":1933,"low":1940,"close":1941,"change":1942,"percent_change":160,"volume":1943,"transactions":9,"vwap":1941},"2025-07-25",37.575,37.551,37.606,0.076,19800,{"date":1945,"open":1946,"high":1870,"low":1947,"close":1948,"change":194,"percent_change":461,"volume":1949,"transactions":9,"vwap":1948},"2025-07-24",37.54,37.52,37.53,26200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":437,"percent_change":567,"volume":1956,"transactions":9,"vwap":1955},"2025-07-23",37.48,37.557,37.43,37.49,78100,{"date":1958,"open":1896,"high":1882,"low":1959,"close":1960,"change":1961,"percent_change":461,"volume":1962,"transactions":9,"vwap":1960},"2025-07-22",37.33,37.44,0.043,31000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":531,"volume":1970,"transactions":9,"vwap":1968},"2025-07-21",37.427,37.509,37.39,37.397,-0.014,34700,{"date":1972,"open":1973,"high":1896,"low":1910,"close":1974,"change":1975,"percent_change":124,"volume":1976,"transactions":9,"vwap":1974},"2025-07-18",37.38,37.411,0.033,20200,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":922,"percent_change":160,"volume":1970,"transactions":9,"vwap":1981},"2025-07-17",37.28,37.41,37.378,{"date":1983,"open":1909,"high":1910,"low":1984,"close":1985,"change":460,"percent_change":732,"volume":1986,"transactions":9,"vwap":1985},"2025-07-16",37.155,37.305,54200,{"date":1988,"open":1989,"high":1907,"low":1990,"close":1991,"change":1992,"percent_change":479,"volume":1993,"transactions":9,"vwap":1991},"2025-07-15",37.297,37.251,37.26,-0.037,74500,{"date":1995,"open":1996,"high":1959,"low":1997,"close":1989,"change":1998,"percent_change":567,"volume":1999,"transactions":9,"vwap":1989},"2025-07-14",37.22,37.2,0.047,2539200,{"date":2001,"open":1997,"high":2002,"low":1997,"close":2003,"change":2004,"percent_change":404,"volume":2005,"transactions":9,"vwap":2003},"2025-07-11",37.34,37.25,-0.042,77300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1608,"percent_change":430,"volume":2012,"transactions":9,"vwap":2011},"2025-07-10",37.24,37.36,37.23,37.292,164000,{"date":2014,"open":2010,"high":1907,"low":2015,"close":1979,"change":1777,"percent_change":1046,"volume":751,"transactions":9,"vwap":1979},"2025-07-09",37.181,{"date":2017,"open":2018,"high":1996,"low":2018,"close":2019,"change":501,"percent_change":45,"volume":2020,"transactions":9,"vwap":2019},"2025-07-08",37.14,37.185,34900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":823,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-07",37.19,37.262,37.099998,37.12,-0.43,61200,{"date":2030,"open":2031,"high":1910,"low":2032,"close":1979,"change":606,"percent_change":502,"volume":2033,"transactions":9,"vwap":1979},"2025-07-03",37.246,37.21,126600,{"date":2035,"open":2023,"high":2008,"low":2036,"close":1996,"change":606,"percent_change":502,"volume":2037,"transactions":9,"vwap":1996},"2025-07-02",37.09,108500,{"date":2039,"open":2040,"high":1997,"low":2041,"close":2042,"change":276,"percent_change":511,"volume":2043,"transactions":9,"vwap":2042},"2025-07-01",37.07,37.060001,37.16,575900,{"date":2045,"open":2046,"high":2047,"low":2036,"close":2047,"change":2048,"percent_change":446,"volume":2049,"transactions":9,"vwap":2047},"2025-06-30",37.108,37.17,0.083,125400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1267,"percent_change":446,"volume":2056,"transactions":9,"vwap":2055},"2025-06-27",37.085999,37.11,36.98,37.087002,9700,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":1658,"volume":2062,"transactions":9,"vwap":2060},"2025-06-26",36.92,37.0060005,0.216,2600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1549,"percent_change":194,"volume":1386,"transactions":9,"vwap":2068},"2025-06-25",36.82,36.831,36.73,36.79,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":2075,"volume":783,"transactions":9,"vwap":2073},"2025-06-24",36.62,36.8,36.777,0.343,0.94,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":2075,"volume":1100,"transactions":9,"vwap":2079},"2025-06-23",36.28,36.434,36.09,0.339,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":823,"volume":946,"transactions":9,"vwap":2086},"2025-06-20",36.21,36.0099983,36.095001,-0.058,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":732,"volume":2095,"transactions":9,"vwap":2093},"2025-06-18",36.255,36.262,36.11,36.153,0.042,1800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1693,"transactions":9,"vwap":2101},"2025-06-17",36.29,36.37,36.089001,36.111,-0.232,-0.64,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":155,"volume":2111,"transactions":9,"vwap":2109},"2025-06-16",36.36,36.411,36.321,36.343,0.317,3300,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-06-13",36.16,36.02,36.026001,-0.317,-0.87,400,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2109,"change":1480,"percent_change":597,"volume":2124,"transactions":9,"vwap":2109},"2025-06-12",36.23,36.35,3500,{"date":2126,"open":2123,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":938,"volume":1611,"transactions":9,"vwap":2128},"2025-06-11",36.38,36.259,-0.056,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":184,"volume":783,"transactions":9,"vwap":2134},"2025-06-10",36.22,36.34,36.315,0.107,{"date":2137,"open":2138,"high":2078,"low":2139,"close":2140,"change":1998,"percent_change":567,"volume":1390,"transactions":9,"vwap":2140},"2025-06-09",36.15,36.143,36.208,{"date":2142,"open":2143,"high":2084,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-06-06",36.19,36.13,36.161,0.291,0.81,2800,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":694,"volume":870,"transactions":9,"vwap":2153},"2025-06-05",36.099998,35.83,35.87,-0.127,{"date":2156,"open":2085,"high":2115,"low":2157,"close":2158,"change":2159,"percent_change":-6,"volume":2095,"transactions":9,"vwap":2158},"2025-06-04",35.97,35.997,-0.001,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-06-03",35.88,36.037998,35.85,35.998,0.188,0.52,4600,{"date":2170,"open":2171,"high":2153,"low":2171,"close":2172,"change":1942,"percent_change":64,"volume":1160,"transactions":9,"vwap":2172},"2025-06-02",35.63,35.81,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":1620,"percent_change":732,"volume":2178,"transactions":9,"vwap":2176},"2025-05-30",35.67,35.734,35.486,5300,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":1890,"percent_change":1046,"volume":967,"transactions":9,"vwap":2182},"2025-05-29",35.653,35.69,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":694,"volume":2188,"transactions":9,"vwap":2186},"2025-05-28",35.78,35.597,-0.124,5000,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":2195,"volume":1303,"transactions":9,"vwap":2193},"2025-05-27",35.52,35.74,35.721,0.471,1.34,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-23",35.195,35.33,35.15,35.25,-0.156,-0.44,2400,{"date":2206,"open":2207,"high":2191,"low":2208,"close":2208,"change":1898,"percent_change":727,"volume":2209,"transactions":9,"vwap":2208},"2025-05-22",35.41,35.406,7200,{"date":2211,"open":2175,"high":2212,"low":2213,"close":2214,"change":334,"percent_change":2215,"volume":1294,"transactions":9,"vwap":2214},"2025-05-21",35.793,35.351,35.47,-0.84,{"date":2217,"open":2164,"high":2164,"low":2218,"close":2219,"change":668,"percent_change":1425,"volume":1363,"transactions":9,"vwap":2219},"2025-05-20",35.71,35.77,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2164,"change":2224,"percent_change":394,"volume":2225,"transactions":9,"vwap":2164},"2025-05-19",35.59,35.86,-0.006,39500,{"date":2227,"open":2218,"high":2228,"low":2218,"close":2228,"change":2229,"percent_change":1867,"volume":1403,"transactions":9,"vwap":2228},"2025-05-16",35.856,0.174,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":184,"volume":1032,"transactions":9,"vwap":2235},"2025-05-15",35.51,35.7,35.451,35.682,0.105,{"date":2238,"open":2191,"high":2222,"low":2191,"close":2239,"change":1646,"percent_change":124,"volume":991,"transactions":9,"vwap":2239},"2025-05-14",35.577,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":1904,"percent_change":548,"volume":2245,"transactions":9,"vwap":2244},"2025-05-13",35.44,35.562,35.546,4700,{"date":2247,"open":2201,"high":2199,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-12",35.14,35.327,0.706,2.04,47000,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":531,"percent_change":1439,"volume":2258,"transactions":9,"vwap":2257},"2025-05-09",34.735,34.59,34.621,2300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1024,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-08",34.64,34.85,34.585,34.661,0.38,5800,{"date":2268,"open":2269,"high":2263,"low":2270,"close":2271,"change":1812,"percent_change":790,"volume":2111,"transactions":9,"vwap":2271},"2025-05-07",34.515,34.41,34.53,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2027,"volume":2279,"transactions":9,"vwap":2277},"2025-05-06",34.48,34.57,34.47,34.496,-0.149,93500,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":359,"percent_change":454,"volume":808,"transactions":9,"vwap":2284},"2025-05-05",34.62,34.8,34.645,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1669,"transactions":9,"vwap":2290},"2025-05-02",34.72,34.82,34.639,34.785,0.287,0.83,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":2166,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-01",34.56,34.61,34.498,0.55,1900,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":1969,"percent_change":531,"volume":2258,"transactions":9,"vwap":2303},"2025-04-30",33.95,34.31,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":1159,"percent_change":597,"volume":870,"transactions":9,"vwap":2307},"2025-04-29",34.11,34.324,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":461,"volume":958,"transactions":9,"vwap":2311},"2025-04-28",34.2,34.245,34.091,0.036,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":461,"percent_change":374,"volume":958,"transactions":9,"vwap":2317},"2025-04-25",34.040001,34.209,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":155,"volume":1092,"transactions":9,"vwap":2322},"2025-04-24",33.862,34.099998,34.098999,0.299,{"date":174,"open":2325,"high":2325,"low":170,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},34.0050011,33.8,-0.205,-0.6,94000]