[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNT":3,"homepage-market-summary":25,"stock-historical-JUNT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JUNT","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 Jun ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},38.94,38.2,39,38.7547,0.1853,0.48,5424,39.96,34.84,14422.124814741035,80.1,839,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},30.585,11279,4116953.3285,27.32,"2025-04-23",[178,181,191,202,212,222,231,240,250,259,268,277,287,296,307,315,326,336,345,354,364,373,382,391,401,409,420,431,441,451,462,471,479,488,498,506,514,520,526,536,542,550,557,563,571,582,592,600,610,619,629,639,648,659,669,678,689,699,708,716,725,732,739,747,756,763,768,775,782,790,799,807,814,822,827,834,843,846,852,859,867,876,882,889,895,902,906,913,921,926,932,937,942,945,949,953,956,959,961,964,968,973,977,980,983,985,992,996,1000,1005,1009,1013,1017,1021,1025,1028,1034,1037,1042,1047,1052,1057,1061,1064,1069,1074,1080,1083,1087,1093,1101,1108,1112,1120,1126,1132,1140,1146,1154,1159,1163,1170,1177,1183,1190,1196,1201,1206,1211,1218,1226,1230,1234,1239,1244,1248,1253,1257,1261,1264,1268,1273,1277,1281,1286,1290,1296,1302,1306,1310,1316,1322,1326,1329,1335,1339,1343,1347,1352,1357,1360,1364,1369,1372,1376,1379,1382,1388,1391,1394,1398,1402,1408,1413,1418,1422,1428,1432,1436,1441,1448,1452,1455,1459,1462,1466,1470,1475,1480,1483,1486,1490,1493,1497,1501,1506,1512,1518,1524,1528,1531,1536,1542,1548,1554,1559,1565,1569,1578,1583,1586,1590,1594,1597,1601,1604,1608,1611,1615,1620,1624,1629,1635,1642,1647,1653,1658,1665,1669,1674,1677,1682,1687,1691,1695,1700,1706,1712,1715,1719,1723,1729,1732,1737,1743,1748,1752,1756,1759,1763,1768,1773,1778,1785,1791,1796,1801,1806,1810,1813,1816,1822,1826,1831,1835,1839,1845,1848,1853,1859,1864,1871,1878,1882,1887,1895,1901,1905,1910,1915,1921,1926,1930,1935,1940,1947,1954,1959,1965,1970,1974,1981,1988,1990,1993,2000,2007,2010,2015,2020,2028,2035,2039,2046,2053,2058,2063,2072,2079,2085,2092,2098,2106,2109,2116,2122,2128,2136,2144,2151,2155,2160,2166,2174,2179,2186,2190,2195,2197,2200,2205,2209,2216,2222,2227,2232,2238,2244,2250,2254,2258,2264,2269,2273,2281],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},53,38.8821,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",38.75,38.799,38.7,0.1926,0.5,10277.074,71,38.7649,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",38.47,38.6,38.39,38.5621,0.1021,0.27,13743.074,59,38.5207,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",38.68,38.74,38.46,-0.08,-0.21,2965.074,42,38.6521,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",38.55,38.51,38.54,-0.0504,-0.13,4256.074,30,38.5202,{"date":223,"open":224,"high":204,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",38.6152,38.5904,-0.2299,-0.59,2939.074,33,38.6388,{"date":232,"open":185,"high":233,"low":185,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",38.83,38.8203,0.1503,0.39,2303.1754,48,38.7463,{"date":241,"open":242,"high":185,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",38.57,38.49,38.67,-0.01,-0.03,12167.5367,89,38.5986,{"date":251,"open":252,"high":252,"low":253,"close":204,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",38.76,38.621,-0.197,-0.51,9474.1754,64,38.7005,{"date":260,"open":261,"high":13,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",38.78,38.877,0.0103,0.03,7357.1754,44,38.8576,{"date":269,"open":244,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":200,"vwap":276},"2026-09-21",38.9,38.645,38.8667,0.4177,1.09,4870.1754,38.7504,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",38.35,38.449,38.18,0.006,0.02,9713.1754,78,38.3493,{"date":288,"open":289,"high":206,"low":290,"close":291,"change":292,"percent_change":40,"volume":293,"transactions":294,"vwap":295},"2026-09-17",38.3307,38.32,38.443,0.3299,10583.1459,81,38.408,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",38.305,38.36,38.025,38.1131,-0.122,-0.32,5944.1459,70,38.2272,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":136,"volume":313,"transactions":200,"vwap":314},"2026-09-15",38.3399,38.1901,38.2351,-0.132,5827.1459,38.2336,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",38.29,38.425,38.25,38.3671,-0.1368,-0.36,12579.7621,57,38.4008,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",38.48,38.5699,38.5039,0.2488,0.65,3866.5806,54,38.5151,{"date":337,"open":338,"high":298,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",38.1924,38.2551,-0.1751,-0.46,4165.5806,52,38.2699,{"date":346,"open":347,"high":348,"low":279,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":200,"vwap":353},"2026-09-09",38.37,38.455,38.4302,-0.1131,-0.29,4625.5806,38.4211,{"date":355,"open":356,"high":20,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",39.93,37.97,38.5433,-0.1517,-0.39,11591.5806,112,39.0411,{"date":365,"open":366,"high":366,"low":244,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",38.755,38.695,-0.1008,-0.26,5648.5806,63,38.7308,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":101,"volume":380,"transactions":257,"vwap":381},"2026-09-03",38.65,38.8575,38.625,38.7958,0.2808,11362.5806,38.7616,{"date":383,"open":384,"high":385,"low":193,"close":386,"change":387,"percent_change":236,"volume":388,"transactions":389,"vwap":390},"2026-09-02",38.4701,38.5799,38.515,0.1496,6189.5806,56,38.5203,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":371,"vwap":400},"2026-09-01",38.42,38.45,38.34,38.3654,-0.2,-0.52,5460.5806,38.4068,{"date":402,"open":386,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":343,"vwap":408},"2026-08-31",38.5654,38.4572,-0.0715,-0.19,4106.5806,38.4978,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",38.7601,38.84,38.63,38.6369,-0.0382,-0.1,4308.5806,35,38.737,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",38.64,38.73,38.611,38.6751,0.156,0.4,3365.5806,47,38.6657,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":200,"vwap":440},"2026-08-26",38.4801,38.56,38.4696,38.5191,0.0194,0.05,5900.5806,38.5054,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":47,"volume":448,"transactions":449,"vwap":450},"2026-08-25",38.495,38.53,38.4201,38.4997,0.0696,6254.5806,110,38.499,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",38.44,38.4799,38.4097,38.4301,-0.0698,-0.18,4548.571,50,38.4432,{"date":463,"open":328,"high":464,"low":456,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",38.6086,38.4999,0.1003,0.26,10153.5517,74,38.5177,{"date":472,"open":473,"high":214,"low":347,"close":474,"change":475,"percent_change":255,"volume":476,"transactions":477,"vwap":478},"2026-08-20",38.41,38.3996,-0.1962,8561.5806,66,38.494,{"date":480,"open":216,"high":481,"low":216,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",38.69,38.5958,0.0958,0.25,13517.5806,101,38.6202,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",38.575,38.61,38.5,-0.2069,-0.53,10044.5806,109,38.5483,{"date":499,"open":205,"high":500,"low":244,"close":501,"change":502,"percent_change":82,"volume":503,"transactions":504,"vwap":505},"2026-08-17",38.8321,38.7069,-0.0932,2646.5806,51,38.7513,{"date":507,"open":233,"high":508,"low":261,"close":509,"change":510,"percent_change":416,"volume":511,"transactions":512,"vwap":513},"2026-08-14",38.875,38.8001,-0.0399,6599.5806,49,38.8171,{"date":515,"open":516,"high":270,"low":261,"close":412,"change":517,"percent_change":236,"volume":518,"transactions":371,"vwap":519},"2026-08-13",38.855,0.15,12631.5806,38.8295,{"date":521,"open":183,"high":183,"low":422,"close":481,"change":522,"percent_change":162,"volume":523,"transactions":524,"vwap":525},"2026-08-12",0.0756,6795.1615,144,38.7042,{"date":527,"open":528,"high":205,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",38.66,38.555,38.6144,-0.0156,-0.04,16883.0413,107,38.6495,{"date":537,"open":185,"high":252,"low":413,"close":413,"change":538,"percent_change":539,"volume":540,"transactions":248,"vwap":541},"2026-08-10",-0.0555,-0.14,7826.0413,38.6897,{"date":543,"open":491,"high":185,"low":544,"close":545,"change":546,"percent_change":18,"volume":547,"transactions":548,"vwap":549},"2026-08-07",38.59,38.6855,0.1855,2833.3431,43,38.663,{"date":551,"open":552,"high":491,"low":492,"close":492,"change":553,"percent_change":360,"volume":554,"transactions":555,"vwap":556},"2026-08-06",38.58,-0.15,14345.3431,79,38.5635,{"date":558,"open":528,"high":183,"low":194,"close":375,"change":559,"percent_change":264,"volume":560,"transactions":561,"vwap":562},"2026-08-05",0.0128,17746.3431,105,38.6568,{"date":564,"open":193,"high":204,"low":394,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",38.6372,0.4402,1.15,7829.3431,76,38.5711,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",38.13,38.23,38.1263,38.197,0.3068,0.81,5765.3431,58,38.1915,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":332,"volume":589,"transactions":590,"vwap":591},"2026-07-31",37.6,37.9,37.5795,37.8902,0.2449,16077.3431,90,37.7758,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":145,"volume":598,"transactions":266,"vwap":599},"2026-07-30",37.54,37.6453,37.425,0.4348,4047.8681,37.5464,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",37.46,37.49,37.2105,-0.4273,-1.14,8263.3431,60,37.3743,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":257,"vwap":618},"2026-07-28",37.5,37.68,37.6378,0.0916,0.24,5823.3046,37.6159,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",37.72,37.45,37.5462,0.027,0.07,9903.3431,97,37.5291,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":257,"vwap":638},"2026-07-24",37.55,37.74,37.445,37.5192,0.0403,0.11,7251.3431,37.6491,{"date":640,"open":584,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":305,"vwap":647},"2026-07-23",37.605,37.43,37.4789,-0.3877,-1.02,9705.3431,37.5126,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",37.83,37.96,37.8201,37.8666,0.0019,0.01,21641.3431,102,37.8884,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":343,"vwap":668},"2026-07-21",37.7999,37.89,37.76,37.8647,0.2847,0.76,7008,37.8293,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":303,"volume":675,"transactions":676,"vwap":677},"2026-07-20",37.725,37.8,37.58,-0.1207,14462,98,37.7253,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",37.705,37.7946,37.665,37.7007,-0.2173,-0.57,3552,62,37.7467,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":351,"volume":696,"transactions":697,"vwap":698},"2026-07-16",38.04,38.06,37.821,37.918,-0.112,12008,75,37.9649,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":126,"percent_change":616,"volume":705,"transactions":706,"vwap":707},"2026-07-15",37.95,38.0799,37.9499,38.03,5372,65,38.0162,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":625,"percent_change":47,"volume":714,"transactions":46,"vwap":715},"2026-07-14",38.82,39.315,37.79,37.94,9597,38.1115,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":227,"volume":722,"transactions":723,"vwap":724},"2026-07-13",37.91,38.01,37.87,-0.225,2643,40,37.9144,{"date":726,"open":727,"high":573,"low":357,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",37.99,38.095001,0.17,0.45,21600,{"date":733,"open":734,"high":701,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",37.82,37.925,0.175,0.46,6200,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-08",37.63,37.75,37.62,-0.044,-0.12,9400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",37.775,37.86,37.7,37.794,-0.146,-0.38,8700,{"date":757,"open":758,"high":759,"low":662,"close":713,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":713},"2026-07-06",37.905,37.98,0.22,0.58,2500,{"date":764,"open":662,"high":701,"low":765,"close":621,"change":766,"percent_change":218,"volume":767,"transactions":9,"vwap":621},"2026-07-02",37.53,-0.05,18400,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":766,"volume":774,"transactions":9,"vwap":772},"2026-07-01",37.535,37.84,37.77,-0.02,35800,{"date":776,"open":613,"high":777,"low":778,"close":712,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":712},"2026-06-30",37.81,37.675,0.234,0.62,27100,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",37.34,37.61,37.556,0.446,1.2,10000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",37.19,37.44,37.02,37.11,-0.188,-0.5,17300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":264,"volume":806,"transactions":9,"vwap":804},"2026-06-25",37.33,37.47,37.24,37.298,0.013,18500,{"date":808,"open":809,"high":594,"low":803,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",37.395,37.285,-0.085,-0.23,12900,{"date":815,"open":816,"high":817,"low":818,"close":816,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":816},"2026-06-23",37.37,37.52,37.3,-0.31,-0.82,13300,{"date":823,"open":631,"high":824,"low":631,"close":613,"change":825,"percent_change":826,"volume":798,"transactions":9,"vwap":613},"2026-06-22",37.88,-0.084,-0.22,{"date":828,"open":829,"high":672,"low":778,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",37.73,37.764,0.259,0.69,7500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",37.85,37.865,37.48,37.505,-0.365,-0.96,23500,{"date":844,"open":701,"high":357,"low":650,"close":720,"change":845,"percent_change":207,"volume":767,"transactions":9,"vwap":720},"2026-06-16",-0.031,{"date":847,"open":712,"high":727,"low":712,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",37.901,0.396,1.06,64100,{"date":853,"open":854,"high":854,"low":855,"close":839,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":839},"2026-06-12",37.56,37.38,0.123,0.33,18600,{"date":860,"open":861,"high":622,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",37.13,36.965,37.382,0.394,1.07,14700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",37.225,37.36,36.975,36.988,-0.309,-0.83,20100,{"date":877,"open":613,"high":613,"low":878,"close":879,"change":880,"percent_change":819,"volume":881,"transactions":9,"vwap":879},"2026-06-09",36.93,37.297,-0.117,277700,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",37.66,37.414,0.031,0.08,7400,{"date":890,"open":662,"high":662,"low":816,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",37.383,-0.608,-1.6,17100,{"date":896,"open":632,"high":897,"low":632,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",38.049999,37.991,0.111,0.29,20200,{"date":903,"open":904,"high":904,"low":824,"close":824,"change":553,"percent_change":360,"volume":905,"transactions":9,"vwap":824},"2026-06-03",38.15,1890700,{"date":907,"open":281,"high":281,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",37.995,38.029999,0.015,0.04,48400,{"date":914,"open":915,"high":916,"low":701,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",37.955,39.83,38.014999,0.105,0.28,115600,{"date":922,"open":923,"high":713,"low":924,"close":718,"change":910,"percent_change":911,"volume":925,"transactions":9,"vwap":718},"2026-05-29",37.93,37.904,53300,{"date":927,"open":928,"high":929,"low":720,"close":930,"change":910,"percent_change":911,"volume":931,"transactions":9,"vwap":930},"2026-05-28",37.915,37.92,37.895,9500,{"date":933,"open":824,"high":929,"low":934,"close":824,"change":532,"percent_change":935,"volume":936,"transactions":9,"vwap":824},"2026-05-27",37.864,-0.11,3800,{"date":938,"open":939,"high":939,"low":940,"close":929,"change":283,"percent_change":438,"volume":941,"transactions":9,"vwap":929},"2026-05-26",38,37.885,17200,{"date":943,"open":929,"high":929,"low":585,"close":585,"change":283,"percent_change":438,"volume":944,"transactions":9,"vwap":585},"2026-05-22",500,{"date":946,"open":836,"high":929,"low":836,"close":824,"change":947,"percent_change":655,"volume":948,"transactions":9,"vwap":824},"2026-05-21",0.005,19900,{"date":950,"open":771,"high":585,"low":771,"close":951,"change":910,"percent_change":911,"volume":952,"transactions":9,"vwap":951},"2026-05-20",37.875,1300,{"date":954,"open":951,"high":951,"low":734,"close":750,"change":245,"percent_change":246,"volume":955,"transactions":9,"vwap":750},"2026-05-19",19100,{"date":957,"open":650,"high":720,"low":650,"close":720,"change":947,"percent_change":655,"volume":958,"transactions":9,"vwap":720},"2026-05-18",100,{"date":960,"open":718,"high":718,"low":837,"close":837,"change":947,"percent_change":655,"volume":958,"transactions":9,"vwap":837},"2026-05-15",{"date":962,"open":772,"high":750,"low":772,"close":750,"change":910,"percent_change":911,"volume":963,"transactions":9,"vwap":750},"2026-05-14",700,{"date":965,"open":712,"high":966,"low":712,"close":966,"change":283,"percent_change":438,"volume":967,"transactions":9,"vwap":966},"2026-05-13",37.845,400,{"date":969,"open":750,"high":750,"low":970,"close":970,"change":971,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-12",37.825,0,1800,{"date":974,"open":975,"high":750,"low":975,"close":970,"change":655,"percent_change":264,"volume":976,"transactions":9,"vwap":970},"2026-05-11",37.57,2400,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":264,"percent_change":887,"volume":958,"transactions":9,"vwap":979},"2026-05-08",37.815,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":655,"percent_change":264,"volume":958,"transactions":9,"vwap":982},"2026-05-07",37.785,{"date":984,"open":749,"high":749,"low":749,"close":749,"change":911,"percent_change":636,"volume":958,"transactions":9,"vwap":749},"2026-05-06",{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-05",37.69,37.735,0.06,0.16,600,{"date":993,"open":994,"high":987,"low":994,"close":778,"change":246,"percent_change":207,"volume":995,"transactions":9,"vwap":778},"2026-05-04",37.609,45300,{"date":997,"open":998,"high":621,"low":998,"close":680,"change":911,"percent_change":636,"volume":999,"transactions":9,"vwap":680},"2026-05-01",37.67,3100,{"date":1001,"open":1002,"high":987,"low":1002,"close":682,"change":1003,"percent_change":467,"volume":1004,"transactions":9,"vwap":682},"2026-04-30",37.64,0.097,1200,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":-6,"volume":958,"transactions":9,"vwap":1007},"2026-04-29",37.568,-0.001,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":246,"volume":958,"transactions":9,"vwap":1011},"2026-04-28",37.569,-0.011,{"date":1014,"open":1015,"high":584,"low":1015,"close":673,"change":1016,"percent_change":517,"volume":963,"transactions":9,"vwap":673},"2026-04-27",37.565,0.055,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":990,"volume":958,"transactions":9,"vwap":1019},"2026-04-24",37.525,0.059,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":416,"volume":958,"transactions":9,"vwap":1023},"2026-04-23",37.466,-0.039,{"date":1026,"open":584,"high":584,"low":603,"close":839,"change":1027,"percent_change":198,"volume":952,"transactions":9,"vwap":839},"2026-04-22",0.1,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":397,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",37.59,37.405,-0.075,1100,{"date":1035,"open":603,"high":603,"low":838,"close":838,"change":971,"percent_change":971,"volume":1036,"transactions":9,"vwap":838},"2026-04-20",3400,{"date":1038,"open":642,"high":838,"low":642,"close":838,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":838},"2026-04-17",0.12,0.32,1700,{"date":1043,"open":855,"high":1044,"low":870,"close":870,"change":1045,"percent_change":625,"volume":1046,"transactions":9,"vwap":870},"2026-04-16",37.381,0.025,800,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":958,"transactions":9,"vwap":1049},"2026-04-15",37.335,0.085,0.23,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":958,"transactions":9,"vwap":1054},"2026-04-14",37.25,0.115,0.31,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":729,"percent_change":737,"volume":958,"transactions":9,"vwap":1060},"2026-04-13",37.040001,37.135,{"date":1062,"open":862,"high":862,"low":862,"close":862,"change":1063,"percent_change":245,"volume":958,"transactions":9,"vwap":862},"2026-04-10",-0.005,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":730,"volume":958,"transactions":9,"vwap":1067},"2026-04-09",36.87,36.97,0.164,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":958,"transactions":9,"vwap":1071},"2026-04-08",36.806,0.517,1.42,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":991,"transactions":9,"vwap":1077},"2026-04-07",36.15,36.289,-0.026,-0.07,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":899,"percent_change":1056,"volume":958,"transactions":9,"vwap":1082},"2026-04-06",36.315,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1045,"percent_change":625,"volume":958,"transactions":9,"vwap":1086},"2026-04-02",36.049999,36.204,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":33,"volume":944,"transactions":9,"vwap":1091},"2026-04-01",36.12,36.2,36.179,0.236,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-31",35.6,35.98,35.943,0.626,1.77,900,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":745,"volume":1107,"transactions":9,"vwap":1105},"2026-03-30",35.51,35.26,35.317,-0.042,200,{"date":1109,"open":1095,"high":1095,"low":1110,"close":1110,"change":1111,"percent_change":606,"volume":1107,"transactions":9,"vwap":1110},"2026-03-27",35.359,-0.408,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-26",35.83,35.75,35.767,-0.392,-1.08,300,{"date":1121,"open":1076,"high":1122,"low":1076,"close":1123,"change":1124,"percent_change":1125,"volume":967,"transactions":9,"vwap":1123},"2026-03-25",36.224,36.159,0.131,0.36,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":351,"volume":963,"transactions":9,"vwap":1130},"2026-03-24",35.96,36.09,36.028,-0.106,{"date":1133,"open":1134,"high":1135,"low":1089,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-23",36.13,36.16,36.134,0.344,0.96,3900,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1119,"transactions":9,"vwap":1143},"2026-03-20",35.94,35.79,-0.366,-1.01,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":539,"volume":1153,"transactions":9,"vwap":1151},"2026-03-19",36.055,36.18,36.02,36.156,-0.051,1500,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":958,"transactions":9,"vwap":1156},"2026-03-18",36.207,-0.256,-0.7,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":467,"volume":958,"transactions":9,"vwap":1161},"2026-03-17",36.463,0.096,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":106,"volume":1169,"transactions":9,"vwap":1167},"2026-03-16",36.4,36.33,36.367,0.261,5600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":963,"transactions":9,"vwap":1174},"2026-03-13",36.27,36.31,36.106,-0.121,-0.33,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":82,"percent_change":1182,"volume":1046,"transactions":9,"vwap":1181},"2026-03-12",36.311,36.22,36.227,-0.66,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":967,"transactions":9,"vwap":1187},"2026-03-11",36.48,36.44,36.467,-0.021,-0.06,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":845,"percent_change":207,"volume":1041,"transactions":9,"vwap":1195},"2026-03-10",36.57,36.62,36.46,36.488,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":162,"percent_change":1200,"volume":1119,"transactions":9,"vwap":1199},"2026-03-09",36.14,36.519,0.55,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":958,"transactions":9,"vwap":1203},"2026-03-06",36.319,-0.273,-0.75,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":935,"percent_change":1210,"volume":958,"transactions":9,"vwap":1209},"2026-03-05",36.58,36.592,-0.3,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":737,"volume":1217,"transactions":9,"vwap":1215},"2026-03-04",36.64,36.722,36.702,0.168,1900,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-03",36.34,36.55,36.534,-0.158,-0.43,3500,{"date":1227,"open":1193,"high":1228,"low":1193,"close":1228,"change":1229,"percent_change":245,"volume":944,"transactions":9,"vwap":1228},"2026-03-02",36.692,-0.002,{"date":1231,"open":1232,"high":1233,"low":1193,"close":1233,"change":1079,"percent_change":406,"volume":967,"transactions":9,"vwap":1233},"2026-02-27",36.631,36.694,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":553,"volume":958,"transactions":9,"vwap":1237},"2026-02-26",36.72,36.764,-0.054,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":958,"transactions":9,"vwap":1241},"2026-02-25",36.818,0.134,0.37,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":427,"volume":958,"transactions":9,"vwap":1246},"2026-02-24",36.684,0.146,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":958,"transactions":9,"vwap":1250},"2026-02-23",36.538,-0.148,-0.4,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":919,"volume":958,"transactions":9,"vwap":1255},"2026-02-20",36.686,0.103,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":766,"percent_change":539,"volume":967,"transactions":9,"vwap":1260},"2026-02-19",36.632,36.583,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":887,"percent_change":760,"volume":958,"transactions":9,"vwap":1263},"2026-02-18",36.633,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":47,"volume":958,"transactions":9,"vwap":1266},"2026-02-17",36.553,0.064,{"date":1269,"open":1185,"high":1270,"low":1271,"close":1272,"change":971,"percent_change":971,"volume":1100,"transactions":9,"vwap":1272},"2026-02-13",36.51,36.45,36.489,{"date":1274,"open":1209,"high":1209,"low":1272,"close":1272,"change":1275,"percent_change":1276,"volume":967,"transactions":9,"vwap":1272},"2026-02-12",-0.222,-0.6,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":245,"volume":958,"transactions":9,"vwap":1279},"2026-02-11",36.711,-0.003,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1079,"volume":1119,"transactions":9,"vwap":1284},"2026-02-10",36.71,36.714,-0.024,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":990,"volume":958,"transactions":9,"vwap":1288},"2026-02-09",36.738,0.058,{"date":1291,"open":1221,"high":1292,"low":1221,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-06",36.68,0.326,0.9,2100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1107,"transactions":9,"vwap":1299},"2026-02-05",36.37,36.354,-0.201,-0.55,{"date":1303,"open":1271,"high":1304,"low":1271,"close":1304,"change":1305,"percent_change":416,"volume":1119,"transactions":9,"vwap":1304},"2026-02-04",36.555,-0.038,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":136,"volume":958,"transactions":9,"vwap":1308},"2026-02-03",36.593,-0.125,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":919,"volume":1153,"transactions":9,"vwap":1314},"2026-02-02",36.52,36.73,36.718,0.101,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":416,"volume":967,"transactions":9,"vwap":1320},"2026-01-30",36.61,36.63,36.617,-0.035,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":246,"percent_change":207,"volume":958,"transactions":9,"vwap":1325},"2026-01-29",36.56,36.652,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1008,"percent_change":-6,"volume":971,"transactions":9,"vwap":1328},"2026-01-28",36.682,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":958,"transactions":9,"vwap":1332},"2026-01-27",36.67,36.683,0.046,0.13,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1334,"volume":958,"transactions":9,"vwap":1337},"2026-01-26",36.637,0.047,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":283,"volume":958,"transactions":9,"vwap":1341},"2026-01-23",36.59,0.007,{"date":1344,"open":1345,"high":1260,"low":1345,"close":1260,"change":1346,"percent_change":1051,"volume":1119,"transactions":9,"vwap":1260},"2026-01-22",36.54,0.084,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":761,"volume":944,"transactions":9,"vwap":1350},"2026-01-21",36.549,36.499,0.212,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":874,"volume":1119,"transactions":9,"vwap":1355},"2026-01-20",36.36,36.287,-0.305,{"date":1358,"open":1324,"high":1209,"low":1324,"close":1209,"change":1359,"percent_change":438,"volume":1107,"transactions":9,"vwap":1209},"2026-01-16",0.019,{"date":1361,"open":1221,"high":1362,"low":1221,"close":1362,"change":1363,"percent_change":517,"volume":1119,"transactions":9,"vwap":1362},"2026-01-15",36.573,0.056,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":553,"volume":958,"transactions":9,"vwap":1367},"2026-01-14",36.47,36.517,-0.056,{"date":1370,"open":1341,"high":1341,"low":1362,"close":1362,"change":1371,"percent_change":935,"volume":991,"transactions":9,"vwap":1362},"2026-01-13",-0.041,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":886,"percent_change":887,"volume":1004,"transactions":9,"vwap":1375},"2026-01-12",36.5,36.614,{"date":1377,"open":1378,"high":1260,"low":1378,"close":1260,"change":887,"percent_change":760,"volume":958,"transactions":9,"vwap":1260},"2026-01-09",36.49,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":282,"percent_change":283,"volume":971,"transactions":9,"vwap":1381},"2026-01-08",36.503,{"date":1383,"open":1354,"high":1384,"low":1354,"close":1385,"change":1386,"percent_change":416,"volume":1387,"transactions":9,"vwap":1385},"2026-01-07",36.574,36.497,-0.037,2600,{"date":1389,"open":1222,"high":1222,"low":1222,"close":1222,"change":1390,"percent_change":919,"volume":971,"transactions":9,"vwap":1222},"2026-01-06",0.102,{"date":1392,"open":1186,"high":1186,"low":1393,"close":1393,"change":1289,"percent_change":990,"volume":958,"transactions":9,"vwap":1393},"2026-01-05",36.432,{"date":1395,"open":1166,"high":1396,"low":1166,"close":1396,"change":1397,"percent_change":1027,"volume":1036,"transactions":9,"vwap":1396},"2026-01-02",36.374,0.037,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":207,"percent_change":826,"volume":1119,"transactions":9,"vwap":1401},"2025-12-31",36.411,36.337,{"date":1403,"open":1404,"high":1405,"low":1165,"close":1406,"change":1008,"percent_change":-6,"volume":1407,"transactions":9,"vwap":1406},"2025-12-30",36.41,36.418,36.417,2800,{"date":1409,"open":1410,"high":1405,"low":1298,"close":1405,"change":1411,"percent_change":766,"volume":1412,"transactions":9,"vwap":1405},"2025-12-29",36.38,-0.017,3300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":655,"percent_change":264,"volume":821,"transactions":9,"vwap":1416},"2025-12-26",36.42,36.435,36.265,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1027,"volume":958,"transactions":9,"vwap":1420},"2025-12-24",36.425,0.036,{"date":1423,"open":1298,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1039,"volume":1427,"transactions":9,"vwap":1424},"2025-12-23",36.389,36.35,0.042,46900,{"date":1429,"open":1166,"high":1430,"low":1166,"close":1430,"change":1431,"percent_change":1056,"volume":170,"transactions":9,"vwap":1430},"2025-12-22",36.347,0.113,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1243,"volume":958,"transactions":9,"vwap":1434},"2025-12-19",36.234,0.133,{"date":1437,"open":1438,"high":1089,"low":1438,"close":1439,"change":1440,"percent_change":1243,"volume":1046,"transactions":9,"vwap":1439},"2025-12-18",36.080002,36.101,0.132,{"date":1442,"open":1129,"high":1129,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-17",35.93,35.969,-0.159,-0.44,2000,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":245,"percent_change":246,"volume":170,"transactions":9,"vwap":1451},"2025-12-16",36.099998,36.128,{"date":1453,"open":1156,"high":1156,"low":1454,"close":1454,"change":655,"percent_change":264,"volume":1100,"transactions":9,"vwap":1454},"2025-12-15",36.138,{"date":1456,"open":1198,"high":1198,"low":1451,"close":1451,"change":1457,"percent_change":1458,"volume":1119,"transactions":9,"vwap":1451},"2025-12-12",-0.091,-0.25,{"date":1460,"open":1134,"high":1461,"low":1134,"close":1461,"change":1045,"percent_change":625,"volume":1100,"transactions":9,"vwap":1461},"2025-12-11",36.219,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":198,"volume":958,"transactions":9,"vwap":1464},"2025-12-10",36.194,0.099,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":911,"volume":958,"transactions":9,"vwap":1468},"2025-12-09",36.095001,0.016,{"date":1471,"open":1129,"high":1129,"low":1472,"close":1473,"change":1474,"percent_change":745,"volume":1119,"transactions":9,"vwap":1473},"2025-12-08",36.063999,36.078999,-0.043,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":126,"volume":1107,"transactions":9,"vwap":1478},"2025-12-05",36.126,36.122,0.034,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":886,"percent_change":126,"volume":958,"transactions":9,"vwap":1482},"2025-12-04",36.088001,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1479,"percent_change":126,"volume":958,"transactions":9,"vwap":1485},"2025-12-03",36.056999,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":517,"volume":958,"transactions":9,"vwap":1488},"2025-12-02",36.022999,0.054,{"date":1491,"open":1443,"high":1492,"low":1443,"close":1444,"change":1371,"percent_change":935,"volume":991,"transactions":9,"vwap":1444},"2025-12-01",35.998,{"date":1494,"open":1128,"high":1495,"low":1128,"close":1495,"change":1496,"percent_change":1051,"volume":944,"transactions":9,"vwap":1495},"2025-11-28",36.0099983,0.083,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1346,"percent_change":1051,"volume":1107,"transactions":9,"vwap":1500},"2025-11-26",35.95,35.927,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":427,"volume":944,"transactions":9,"vwap":1504},"2025-11-25",35.63,35.843,0.143,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":40,"volume":1153,"transactions":9,"vwap":1510},"2025-11-24",35.54,35.717,35.7,0.308,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":18,"volume":967,"transactions":9,"vwap":1515},"2025-11-21",35.23,35.392,35.19,0.169,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":1033,"transactions":9,"vwap":1521},"2025-11-20",35.68,35.223,-0.253,-0.71,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1426,"percent_change":1039,"volume":1033,"transactions":9,"vwap":1527},"2025-11-19",35.39,35.476,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1175,"percent_change":136,"volume":958,"transactions":9,"vwap":1530},"2025-11-18",35.434,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1176,"volume":1100,"transactions":9,"vwap":1534},"2025-11-17",35.67,35.555,-0.119,{"date":1537,"open":1538,"high":1539,"low":21,"close":1540,"change":1421,"percent_change":1027,"volume":1541,"transactions":9,"vwap":1540},"2025-11-14",35.55,35.71,35.674,3600,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1107,"transactions":9,"vwap":1545},"2025-11-13",35.73,35.638,-0.263,-0.73,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":989,"percent_change":729,"volume":1553,"transactions":9,"vwap":1551},"2025-11-12",35.84,35.901,35.82,4100,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1321,"percent_change":416,"volume":1119,"transactions":9,"vwap":1558},"2025-11-11",35.81,35.85,35.841,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":616,"percent_change":152,"volume":1564,"transactions":9,"vwap":1562},"2025-11-10",35.817,35.876,35.76,15600,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":989,"volume":958,"transactions":9,"vwap":1567},"2025-11-07",35.636,0.023,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-06",35.59,35.64,35.57,35.613,-0.161,-0.45,6300,{"date":1579,"open":1580,"high":1143,"low":1580,"close":1581,"change":1582,"percent_change":1051,"volume":963,"transactions":9,"vwap":1581},"2025-11-05",35.771,35.774,0.081,{"date":1584,"open":1510,"high":1510,"low":1585,"close":1585,"change":935,"percent_change":819,"volume":958,"transactions":9,"vwap":1585},"2025-11-04",35.693,{"date":1587,"open":1556,"high":1588,"low":1589,"close":1589,"change":1285,"percent_change":1079,"volume":963,"transactions":9,"vwap":1589},"2025-11-03",35.825,35.803,{"date":1591,"open":1556,"high":1592,"low":1115,"close":1592,"change":1593,"percent_change":625,"volume":976,"transactions":9,"vwap":1592},"2025-10-31",35.827,0.024,{"date":1595,"open":1114,"high":1114,"low":1589,"close":1589,"change":1596,"percent_change":369,"volume":958,"transactions":9,"vwap":1589},"2025-10-30",-0.095,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1106,"percent_change":745,"volume":1119,"transactions":9,"vwap":1600},"2025-10-29",35.91,35.898,{"date":1602,"open":1551,"high":1142,"low":1603,"close":1142,"change":1280,"percent_change":245,"volume":1447,"transactions":9,"vwap":1142},"2025-10-28",35.89,{"date":1605,"open":1606,"high":1097,"low":1606,"close":1097,"change":1607,"percent_change":1125,"volume":991,"transactions":9,"vwap":1097},"2025-10-27",35.922,0.129,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":899,"percent_change":1056,"volume":991,"transactions":9,"vwap":1610},"2025-10-24",35.814,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":625,"percent_change":162,"volume":963,"transactions":9,"vwap":1614},"2025-10-23",35.66,35.703,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":458,"volume":958,"transactions":9,"vwap":1618},"2025-10-22",35.58,35.633,-0.066,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":947,"percent_change":655,"volume":1100,"transactions":9,"vwap":1623},"2025-10-21",35.65,35.699,{"date":1625,"open":1613,"high":1626,"low":1503,"close":1626,"change":1627,"percent_change":1200,"volume":1628,"transactions":9,"vwap":1626},"2025-10-20",35.694,0.195,6700,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1004,"transactions":9,"vwap":1632},"2025-10-17",35.31,35.499,0.174,0.49,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":754,"volume":1217,"transactions":9,"vwap":1640},"2025-10-16",35.47,35.505,35.25,35.325,-0.134,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1334,"volume":1119,"transactions":9,"vwap":1645},"2025-10-15",35.38,35.459,0.045,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":458,"volume":991,"transactions":9,"vwap":1651},"2025-10-14",35.37,35.485,35.414,-0.064,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":958,"transactions":9,"vwap":1655},"2025-10-13",35.478,0.278,0.79,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-10",35.4,35.2,-0.409,-1.15,5000,{"date":1666,"open":1667,"high":1668,"low":1538,"close":1668,"change":744,"percent_change":745,"volume":1100,"transactions":9,"vwap":1668},"2025-10-09",35.578,35.609,{"date":1670,"open":1571,"high":1671,"low":1571,"close":1671,"change":1672,"percent_change":1673,"volume":963,"transactions":9,"vwap":1671},"2025-10-08",35.653,0.067,0.19,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1474,"percent_change":745,"volume":958,"transactions":9,"vwap":1676},"2025-10-07",35.586,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1593,"percent_change":625,"volume":170,"transactions":9,"vwap":1680},"2025-10-06",35.62,35.629,35.601,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":910,"percent_change":911,"volume":944,"transactions":9,"vwap":1686},"2025-10-03",35.596,35.612,35.605,{"date":1688,"open":1689,"high":1571,"low":1689,"close":1571,"change":1690,"percent_change":773,"volume":1107,"transactions":9,"vwap":1571},"2025-10-02",35.56,-0.008,{"date":1692,"open":1508,"high":1693,"low":1694,"close":1693,"change":911,"percent_change":636,"volume":1447,"transactions":9,"vwap":1693},"2025-10-01",35.598,35.516,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":760,"volume":944,"transactions":9,"vwap":1698},"2025-09-30",35.462,35.558,0.078,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":911,"percent_change":636,"volume":1705,"transactions":9,"vwap":1703},"2025-09-29",35.45,35.48,35.43,27700,{"date":1707,"open":1708,"high":1703,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1100,"transactions":9,"vwap":1709},"2025-09-26",35.42,35.44,0.106,0.3,{"date":1713,"open":1644,"high":1644,"low":1714,"close":1714,"change":1032,"percent_change":208,"volume":952,"transactions":9,"vwap":1714},"2025-09-25",35.334,{"date":1716,"open":1637,"high":1655,"low":1110,"close":1717,"change":773,"percent_change":1189,"volume":1718,"transactions":9,"vwap":1717},"2025-09-24",35.409,7600,{"date":1720,"open":1538,"high":1689,"low":1721,"close":1721,"change":207,"percent_change":812,"volume":1722,"transactions":9,"vwap":1721},"2025-09-23",35.429,2200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1039,"volume":991,"transactions":9,"vwap":1727},"2025-09-22",35.53,35.542,35.509,0.044,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1426,"percent_change":1039,"volume":958,"transactions":9,"vwap":1731},"2025-09-19",35.465,{"date":1733,"open":1708,"high":1734,"low":1735,"close":1736,"change":1672,"percent_change":1673,"volume":1046,"transactions":9,"vwap":1736},"2025-09-18",35.445,35.41,35.423,{"date":1738,"open":1739,"high":1644,"low":1739,"close":1740,"change":1741,"percent_change":1079,"volume":1742,"transactions":9,"vwap":1740},"2025-09-17",35.32,35.356,-0.023,4800,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":245,"volume":1107,"transactions":9,"vwap":1746},"2025-09-16",35.321,35.379,-0.004,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1489,"percent_change":517,"volume":1119,"transactions":9,"vwap":1751},"2025-09-15",35.33,35.383,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":532,"volume":971,"transactions":9,"vwap":1754},"2025-09-12",35.329,-0.014,{"date":1757,"open":1631,"high":1758,"low":1631,"close":1758,"change":1440,"percent_change":1243,"volume":1107,"transactions":9,"vwap":1758},"2025-09-11",35.343,{"date":1760,"open":1661,"high":1761,"low":1516,"close":1761,"change":1762,"percent_change":990,"volume":1100,"transactions":9,"vwap":1761},"2025-09-10",35.211,0.057,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":438,"volume":991,"transactions":9,"vwap":1766},"2025-09-09",35.13,35.154,0.017,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1672,"percent_change":1673,"volume":1217,"transactions":9,"vwap":1771},"2025-09-08",35.12,35.137,35.099998,{"date":1774,"open":418,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":218,"volume":1033,"transactions":9,"vwap":1775},"2025-09-05",35.07,34.99,-0.045,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":1784,"volume":967,"transactions":9,"vwap":1781},"2025-09-04",35.060001,35.115,35.030998,0.155,0.44,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":484,"volume":1790,"transactions":9,"vwap":1788},"2025-09-03",34.93,34.96,0.087,1600,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":819,"volume":944,"transactions":9,"vwap":1794},"2025-09-02",34.76,34.873,-0.107,{"date":1797,"open":418,"high":1798,"low":1799,"close":1800,"change":416,"percent_change":351,"volume":1004,"transactions":9,"vwap":1800},"2025-08-29",35.011002,34.94,34.98,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":517,"volume":1004,"transactions":9,"vwap":1804},"2025-08-28",35.02,35.080002,0.051,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":66,"volume":971,"transactions":9,"vwap":1808},"2025-08-27",35.028999,0.072,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":805,"percent_change":911,"volume":958,"transactions":9,"vwap":1812},"2025-08-26",34.957,{"date":1814,"open":1776,"high":1776,"low":1815,"close":1815,"change":1371,"percent_change":745,"volume":1119,"transactions":9,"vwap":1815},"2025-08-25",34.944,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":944,"transactions":9,"vwap":1819},"2025-08-22",35.0099983,34.985,0.295,0.85,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":819,"volume":958,"transactions":9,"vwap":1824},"2025-08-21",34.69,-0.109,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":971,"percent_change":971,"volume":1412,"transactions":9,"vwap":1829},"2025-08-20",34.75,34.799,34.685,{"date":1832,"open":1828,"high":1829,"low":1828,"close":1829,"change":1833,"percent_change":1834,"volume":967,"transactions":9,"vwap":1829},"2025-08-19",-0.093,-0.27,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":655,"volume":958,"transactions":9,"vwap":1837},"2025-08-18",34.892,0.003,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1447,"transactions":9,"vwap":1842},"2025-08-15",34.88,34.889,-0.055,-0.16,{"date":1846,"open":1847,"high":1815,"low":1841,"close":1815,"change":805,"percent_change":911,"volume":991,"transactions":9,"vwap":1815},"2025-08-14",34.9,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":66,"volume":1119,"transactions":9,"vwap":1851},"2025-08-13",34.915,34.931,0.073,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":963,"transactions":9,"vwap":1856},"2025-08-12",34.815,34.858,0.199,0.57,{"date":1860,"open":1861,"high":1824,"low":1862,"close":1862,"change":1863,"percent_change":207,"volume":1033,"transactions":9,"vwap":1862},"2025-08-11",34.68,34.659,-0.028,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1784,"volume":1153,"transactions":9,"vwap":1869},"2025-08-08",34.65,34.7,34.64,34.687,0.152,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":539,"volume":1217,"transactions":9,"vwap":1876},"2025-08-07",34.51,34.536,34.48,34.535,-0.048,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1435,"percent_change":236,"volume":991,"transactions":9,"vwap":1881},"2025-08-06",34.496,34.583,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":812,"volume":958,"transactions":9,"vwap":1885},"2025-08-05",34.47,34.45,-0.078,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-04",34.431,34.54,34.528,0.287,0.84,10500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":958,"transactions":9,"vwap":1898},"2025-08-01",34.26,34.241,-0.307,-0.89,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":971,"percent_change":971,"volume":1107,"transactions":9,"vwap":1904},"2025-07-31",34.57,34.548,{"date":1906,"open":1907,"high":1908,"low":1904,"close":1904,"change":1777,"percent_change":218,"volume":1909,"transactions":9,"vwap":1904},"2025-07-30",34.66,34.666,35100,{"date":1911,"open":1912,"high":1913,"low":1903,"close":1914,"change":1371,"percent_change":745,"volume":1041,"transactions":9,"vwap":1914},"2025-07-29",34.58,34.67,34.593,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":655,"volume":1920,"transactions":9,"vwap":1918},"2025-07-28",34.61,34.634,0.004,6000,{"date":1922,"open":1917,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":484,"volume":1041,"transactions":9,"vwap":1923},"2025-07-25",34.63,34.601,0.086,{"date":1927,"open":1912,"high":1928,"low":1929,"close":1929,"change":283,"percent_change":989,"volume":1790,"transactions":9,"vwap":1929},"2025-07-24",34.589,34.544,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":958,"transactions":9,"vwap":1932},"2025-07-23",34.524,0.142,0.41,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1838,"percent_change":655,"volume":1939,"transactions":9,"vwap":1938},"2025-07-22",34.35,34.382,4500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":162,"volume":1946,"transactions":9,"vwap":1944},"2025-07-21",34.39,34.49,34.379,0.068,3200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":207,"volume":1041,"transactions":9,"vwap":1952},"2025-07-18",34.34,34.4,34.3,34.311,-0.029,{"date":1955,"open":1956,"high":1949,"low":1957,"close":1949,"change":918,"percent_change":1056,"volume":1958,"transactions":9,"vwap":1949},"2025-07-17",34.28,34.22,1400,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":126,"volume":1964,"transactions":9,"vwap":1962},"2025-07-16",34.099998,34.235,0.032,4000,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1305,"percent_change":935,"volume":1969,"transactions":9,"vwap":1968},"2025-07-15",34.53,34.203,2700,{"date":1971,"open":1972,"high":1898,"low":1972,"close":1898,"change":1973,"percent_change":911,"volume":1119,"transactions":9,"vwap":1898},"2025-07-14",34.193,0.014,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1106,"percent_change":745,"volume":1980,"transactions":9,"vwap":1979},"2025-07-11",34.25,34.261,34.18,34.227,2300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1987,"volume":1169,"transactions":9,"vwap":1984},"2025-07-10",34.23,34.269,34.211,0.049,0.14,{"date":1989,"open":1957,"high":1957,"low":1957,"close":1957,"change":1039,"percent_change":111,"volume":958,"transactions":9,"vwap":1957},"2025-07-09",{"date":1991,"open":1992,"high":1992,"low":1961,"close":1961,"change":910,"percent_change":911,"volume":1046,"transactions":9,"vwap":1961},"2025-07-08",34.106,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1004,"transactions":9,"vwap":1997},"2025-07-07",34.09,34.080002,34.084999,-0.143,-0.42,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-03",34.2,34.228,0.117,0.34,8500,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1646,"percent_change":1334,"volume":958,"transactions":9,"vwap":2009},"2025-07-02",34.111,{"date":2011,"open":2012,"high":1996,"low":2013,"close":2014,"change":1469,"percent_change":438,"volume":1980,"transactions":9,"vwap":2014},"2025-07-01",34.049999,33.99,34.066002,{"date":2016,"open":2012,"high":2017,"low":2018,"close":2012,"change":2019,"percent_change":198,"volume":1722,"transactions":9,"vwap":2012},"2025-06-30",34.07,33.96,0.093,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":47,"volume":2027,"transactions":9,"vwap":2025},"2025-06-27",33.98,34.17,33.83,33.957,0.062,7000,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":1200,"volume":2034,"transactions":9,"vwap":2032},"2025-06-26",33.86,33.92,33.895,0.184,9200,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":245,"percent_change":246,"volume":958,"transactions":9,"vwap":2038},"2025-06-25",33.74,33.711,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":1946,"transactions":9,"vwap":2042},"2025-06-24",33.63,33.721,33.615,0.258,0.77,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":780,"volume":1036,"transactions":9,"vwap":2051},"2025-06-23",33.4,33.48,33.19,33.463,0.207,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":82,"volume":1946,"transactions":9,"vwap":2056},"2025-06-20",33.42,33.256,-0.079,{"date":2059,"open":2055,"high":2055,"low":2060,"close":2061,"change":1063,"percent_change":245,"volume":2062,"transactions":9,"vwap":2061},"2025-06-18",33.323,33.335,8000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-06-17",33.411,33.44,33.282,33.34,-0.116,-0.35,13500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":1387,"transactions":9,"vwap":2076},"2025-06-16",33.47,33.51,33.456,0.237,0.71,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":1547,"volume":1577,"transactions":9,"vwap":2083},"2025-06-13",33.33,33.43,33.219,-0.243,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":484,"volume":2091,"transactions":9,"vwap":2089},"2025-06-12",33.31,33.5,33.462,0.082,4300,{"date":2093,"open":2088,"high":2094,"low":2095,"close":2096,"change":1843,"percent_change":1844,"volume":2097,"transactions":9,"vwap":2096},"2025-06-11",33.54,33.22,33.38,5700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":760,"volume":2105,"transactions":9,"vwap":2103},"2025-06-10",33.376,33.62,33.36,33.435,0.074,11100,{"date":2107,"open":2096,"high":2082,"low":2108,"close":2108,"change":1469,"percent_change":438,"volume":1217,"transactions":9,"vwap":2108},"2025-06-09",33.361,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":1351,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-06-06",33.41,33.297,33.345,0.64,6600,{"date":2117,"open":2095,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":754,"volume":866,"transactions":9,"vwap":2120},"2025-06-05",33.35,33.11,33.133,-0.127,{"date":2123,"open":2068,"high":2068,"low":2124,"close":2125,"change":2126,"percent_change":126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-04",33.18,33.26,0.029,77800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1243,"volume":2135,"transactions":9,"vwap":2133},"2025-06-03",33.23,33.27,33.07,33.231,0.124,15800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":47,"volume":2143,"transactions":9,"vwap":2141},"2025-06-02",33.02,33.12,32.839,33.107,0.061,30700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1338,"percent_change":1987,"volume":2150,"transactions":9,"vwap":2149},"2025-05-30",32.87,33.049999,32.69,33.046001,20000,{"date":2152,"open":2153,"high":2138,"low":2153,"close":2154,"change":856,"percent_change":1243,"volume":1295,"transactions":9,"vwap":2154},"2025-05-29",32.955,32.999,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":341,"volume":1217,"transactions":9,"vwap":2158},"2025-05-28",33.125,32.876,-0.153,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":780,"percent_change":2165,"volume":762,"transactions":9,"vwap":2164},"2025-05-27",32.89,33.044998,33.028999,1.91,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1523,"volume":2173,"transactions":9,"vwap":2171},"2025-05-23",32.39,32.57,32.33,32.409,-0.231,37200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2176,"change":1024,"percent_change":745,"volume":931,"transactions":9,"vwap":2176},"2025-05-22",32.64,32.74,32.63,{"date":2180,"open":2181,"high":2147,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":1722,"transactions":9,"vwap":2183},"2025-05-21",33.00099945,32.66,32.679,-0.486,-1.47,{"date":2187,"open":2050,"high":2188,"low":2132,"close":2189,"change":1825,"percent_change":1176,"volume":1041,"transactions":9,"vwap":2189},"2025-05-20",33.212,33.165,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":1334,"volume":963,"transactions":9,"vwap":2193},"2025-05-19",33.275,33.274,0.043,{"date":2196,"open":2133,"high":2133,"low":2133,"close":2133,"change":66,"percent_change":2114,"volume":958,"transactions":9,"vwap":2133},"2025-05-16",{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":2004,"percent_change":1125,"volume":971,"transactions":9,"vwap":2199},"2025-05-15",33.021,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":1027,"volume":1119,"transactions":9,"vwap":2203},"2025-05-14",32.879,32.904,0.033,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":40,"volume":1119,"transactions":9,"vwap":2207},"2025-05-13",32.871,0.285,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1119,"transactions":9,"vwap":2213},"2025-05-12",32.62,32.41,32.586,0.901,2.84,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":845,"percent_change":416,"volume":1217,"transactions":9,"vwap":2221},"2025-05-09",31.67,31.69,31.61,31.685,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":1870,"percent_change":18,"volume":991,"transactions":9,"vwap":2226},"2025-05-08",31.68,31.97,31.716,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":2026,"percent_change":162,"volume":967,"transactions":9,"vwap":2230},"2025-05-07",31.53,31.564,31.39,{"date":2233,"open":2234,"high":2220,"low":2235,"close":2236,"change":2237,"percent_change":685,"volume":991,"transactions":9,"vwap":2236},"2025-05-06",31.5,31.49,31.502,-0.179,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":458,"percent_change":2243,"volume":833,"transactions":9,"vwap":2241},"2025-05-05",31.641,31.681,31.64,-0.56,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1107,"transactions":9,"vwap":2247},"2025-05-02",31.72,31.861,0.359,1.14,{"date":2251,"open":2252,"high":2252,"low":2236,"close":2236,"change":2253,"percent_change":18,"volume":1046,"transactions":9,"vwap":2236},"2025-05-01",31.579,0.151,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":1020,"percent_change":1673,"volume":1107,"transactions":9,"vwap":2257},"2025-04-30",30.9,31.351,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":1055,"percent_change":1243,"volume":2263,"transactions":9,"vwap":2261},"2025-04-29",31.19,31.292,31.15,3000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":1334,"volume":1107,"transactions":9,"vwap":2267},"2025-04-28",31.13,31.177,0.039,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":1933,"percent_change":737,"volume":967,"transactions":9,"vwap":2272},"2025-04-25",30.92,31.138,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1577,"transactions":9,"vwap":2278},"2025-04-24",30.98,31.01,30.86,30.996,0.411,1.34,{"date":176,"open":172,"high":172,"low":172,"close":172,"change":971,"percent_change":971,"volume":1107,"transactions":9,"vwap":172}]