[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNEU":3,"homepage-market-summary":25,"stock-historical-JNEU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JNEU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer15 Uncapped June 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},33.645,33.625,33.66,33.492,0.153,0.46,951,34.0175,28.418,2923.933335004,93.3,586,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},25.08,3054,1114783.333751,33.74,"2025-04-22",[177,180,187,195,205,214,223,234,241,250,257,266,274,284,293,301,311,318,327,336,345,353,362,371,380,388,397,404,412,420,427,435,444,454,464,472,480,487,495,501,507,514,522,531,540,548,558,567,576,583,592,601,610,619,625,633,641,649,658,666,672,678,685,692,699,704,709,715,721,729,735,741,748,754,759,764,771,778,783,790,796,803,808,816,824,831,838,845,849,852,858,864,870,877,883,889,894,900,905,911,918,925,929,935,943,949,955,960,968,974,979,985,993,1000,1006,1011,1018,1023,1029,1033,1038,1044,1049,1054,1062,1067,1074,1080,1084,1089,1093,1100,1106,1113,1118,1123,1130,1136,1141,1145,1149,1156,1162,1166,1170,1174,1180,1187,1192,1198,1205,1213,1219,1223,1228,1233,1237,1243,1248,1253,1258,1263,1269,1274,1279,1284,1288,1292,1297,1301,1307,1313,1317,1322,1328,1333,1340,1347,1353,1359,1365,1370,1376,1380,1385,1389,1396,1401,1406,1413,1418,1423,1428,1433,1437,1441,1447,1452,1456,1462,1469,1472,1477,1482,1487,1491,1495,1499,1503,1507,1512,1516,1521,1524,1529,1534,1540,1546,1552,1557,1561,1564,1571,1576,1582,1589,1593,1599,1603,1606,1611,1614,1619,1622,1627,1632,1637,1643,1648,1653,1661,1666,1672,1678,1685,1693,1699,1704,1709,1715,1718,1720,1725,1729,1734,1739,1745,1750,1754,1759,1763,1769,1775,1782,1787,1792,1797,1802,1807,1812,1817,1824,1830,1836,1842,1846,1851,1856,1860,1863,1868,1873,1877,1884,1888,1893,1897,1900,1908,1913,1918,1923,1928,1933,1939,1946,1949,1953,1959,1962,1966,1972,1976,1980,1983,1989,1996,2003,2007,2011,2016,2023,2029,2034,2040,2045,2047,2053,2058,2065,2072,2078,2083,2088,2092,2096,2104,2110,2116,2123,2128,2133,2137,2142,2145,2150,2156,2162,2167,2172,2176,2182,2186,2191,2196,2200,2203,2206,2210,2216,2221,2228,2233,2238,2244,2250,2256,2261,2265,2271,2275,2281,2286,2293,2300],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},26,33.6453,{"date":181,"open":182,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":178,"vwap":186},"2026-10-01",33.44,0.002,0.01,11107.9117,33.4401,{"date":188,"open":14,"high":189,"low":190,"close":190,"change":191,"percent_change":-6,"volume":192,"transactions":193,"vwap":194},"2026-09-30",33.65,33.49,-0.0004,3784.9117,40,33.6093,{"date":196,"open":190,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",33.535,33.441,33.4904,-0.0349,-0.1,1470.9117,24,33.5012,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",33.51,33.5253,-0.1947,-0.58,611.9117,22,33.5173,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",33.58,33.72,0.0975,0.29,3008.9117,38,33.6663,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",33.56,33.63,33.5,33.6225,0.025,0.07,3876.9117,83,33.5599,{"date":235,"open":226,"high":226,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":203,"vwap":240},"2026-09-23",33.5975,-0.221,-0.65,441.9117,33.6588,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":184,"volume":247,"transactions":248,"vwap":249},"2026-09-22",33.78,33.85,33.8185,0.0038,10596.9117,57,33.8445,{"date":251,"open":225,"high":252,"low":225,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":60,"vwap":256},"2026-09-21",33.8147,0.4002,1.2,325.9117,33.7331,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":102,"volume":263,"transactions":264,"vwap":265},"2026-09-18",33.3568,33.4145,33.35,0.0206,1592.9117,29,33.3538,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",33.3939,0.2528,0.76,14.9117,15,33.3619,{"date":275,"open":276,"high":261,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",33.32,33.0901,33.1411,-0.0951,-0.29,2181.9117,28,33.2178,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",33.21,33.2362,-0.1286,-0.39,948.9117,23,33.2242,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":193,"vwap":300},"2026-09-14",33.38,33.3648,-0.1102,-0.33,5134.9117,33.3797,{"date":302,"open":190,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",33.53,33.461,33.475,0.18,0.54,1668.9117,27,33.5023,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":291,"vwap":317},"2026-09-10",33.295,-0.175,-0.52,123.9117,33.314,{"date":319,"open":190,"high":190,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",33.45,33.47,-0.075,-0.22,2874.9117,31,33.462,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":298,"volume":333,"transactions":334,"vwap":335},"2026-09-08",33.16,33.57,33.545,-0.11,4686.9117,45,33.526,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":309,"vwap":344},"2026-09-04",33.7,33.6536,33.655,-0.142,-0.42,768.9117,33.6665,{"date":346,"open":243,"high":347,"low":243,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",33.797,0.2865,0.85,156.9117,19,33.7668,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",33.515,33.5105,0.1234,0.37,429.9117,21,33.513,{"date":363,"open":364,"high":227,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",33.495,33.3871,-0.2229,-0.66,1847.9117,39,33.4787,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":323,"volume":377,"transactions":378,"vwap":379},"2026-08-31",33.59,33.61,33.5899,-0.0748,882.9407,32,33.5897,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":322,"percent_change":323,"volume":385,"transactions":386,"vwap":387},"2026-08-28",33.81,33.9,33.6848,2246.9117,41,33.8363,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",33.665,33.7598,0.1413,0.42,1905.9117,30,33.7136,{"date":398,"open":373,"high":399,"low":373,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":291,"vwap":403},"2026-08-26",33.6185,0.0289,0.09,467.9117,33.5946,{"date":405,"open":373,"high":374,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",33.5896,-0.0904,-0.27,11732.9117,93,33.5994,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":395,"vwap":419},"2026-08-24",33.525,33.68,0.0816,0.24,2757.9117,33.6391,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":360,"vwap":426},"2026-08-21",33.5984,0.0912,0.27,175.9117,33.5775,{"date":428,"open":373,"high":189,"low":227,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",33.5072,-0.1984,-0.59,19654.3204,71,33.5512,{"date":436,"open":437,"high":217,"low":189,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",33.71,33.7056,0.0651,0.19,5204.3204,64,33.7033,{"date":445,"open":15,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",33.695,33.64,33.6405,-0.2145,-0.63,9447.3204,77,33.6583,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",33.8999,33.92,33.855,-0.115,-0.34,11184.3204,82,33.9087,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",33.97,-0.0475,-0.14,92.7844,20,34.1144,{"date":473,"open":474,"high":20,"low":475,"close":20,"change":476,"percent_change":477,"volume":478,"transactions":309,"vwap":479},"2026-08-13",34.01,33.95,0.1856,0.55,1117.3204,33.9871,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":306,"volume":485,"transactions":264,"vwap":486},"2026-08-12",33.89,33.8319,0.062,503.3204,33.8603,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":408,"volume":493,"transactions":470,"vwap":494},"2026-08-11",33.82,33.83,33.7699,-0.0903,912.916,33.8017,{"date":496,"open":382,"high":497,"low":382,"close":497,"change":498,"percent_change":-6,"volume":499,"transactions":178,"vwap":500},"2026-08-10",33.8602,-0.0005,250.916,33.8435,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":393,"volume":506,"transactions":351,"vwap":503},"2026-08-07",33.8599,33.8607,0.1407,8501.916,{"date":508,"open":509,"high":510,"low":217,"close":217,"change":511,"percent_change":408,"volume":512,"transactions":282,"vwap":513},"2026-08-06",33.79,33.8,-0.0917,4650.916,33.7781,{"date":515,"open":457,"high":516,"low":517,"close":517,"change":518,"percent_change":201,"volume":519,"transactions":520,"vwap":521},"2026-08-05",33.98,33.8117,-0.034,1543.953,33,33.9074,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",33.6,33.8457,0.4667,1.4,6943.916,34,33.7509,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":40,"volume":537,"transactions":538,"vwap":539},"2026-08-03",33.27,33.4,33.379,0.3302,3660.916,43,33.2954,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":212,"vwap":547},"2026-07-31",32.87,33.0488,0.1567,0.48,2905.916,32.882,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",32.785,32.905,32.8921,0.3005,0.92,1871.916,37,32.8247,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":386,"vwap":566},"2026-07-29",32.6,32.86,32.5916,-0.2873,-0.87,4377.916,32.6196,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":282,"vwap":575},"2026-07-28",32.875,32.895,32.8789,0.0989,0.3,3277.916,32.8751,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":107,"percent_change":580,"volume":581,"transactions":203,"vwap":582},"2026-07-27",32.952,32.78,-0.03,1390.916,32.835,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":248,"vwap":591},"2026-07-24",32.84,32.93,32.79,0.0158,0.05,5719.916,32.8864,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":369,"vwap":600},"2026-07-23",32.88,32.77,32.7742,-0.2858,-0.86,5913.916,32.797,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":468,"volume":607,"transactions":608,"vwap":609},"2026-07-22",33.1,33.12,33.06,-0.048,14764.916,62,33.0842,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":264,"vwap":618},"2026-07-21",33.015,33.13,33.108,0.228,0.69,2456.916,33.1064,{"date":620,"open":594,"high":594,"low":594,"close":594,"change":621,"percent_change":622,"volume":623,"transactions":360,"vwap":624},"2026-07-20",-0.08,-0.24,477.916,32.8994,{"date":626,"open":605,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":221,"vwap":632},"2026-07-17",33.08,32.96,-0.2263,-0.68,3393.916,32.9979,{"date":634,"open":635,"high":276,"low":604,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":264,"vwap":640},"2026-07-16",33.2965,33.1863,-0.1281,-0.38,1514.916,33.2736,{"date":642,"open":261,"high":261,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":264,"vwap":648},"2026-07-15",33.31,33.3144,0.0564,0.17,994.916,33.3217,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":573,"volume":655,"transactions":656,"vwap":657},"2026-07-14",33.18,33.26,33.258,0.0981,2811.885651,35,33.2449,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":291,"vwap":665},"2026-07-13",33.28,33.1599,-0.1661,-0.5,660.916,33.2613,{"date":667,"open":660,"high":668,"low":660,"close":669,"change":670,"percent_change":147,"volume":671,"transactions":9,"vwap":669},"2026-07-10",33.335,33.326,0.116,2400,{"date":673,"open":674,"high":286,"low":674,"close":286,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":286},"2026-07-09",33.19,0.176,0.53,800,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",33.00099945,33.034,-0.055,-0.17,1500,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-07",33.155,33.089001,-0.136,-0.41,400,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-06",33.11,33.225,0.197,0.6,5200,{"date":700,"open":628,"high":701,"low":628,"close":701,"change":702,"percent_change":107,"volume":703,"transactions":9,"vwap":701},"2026-07-02",33.028,-0.002,300,{"date":705,"open":706,"high":329,"low":707,"close":707,"change":201,"percent_change":708,"volume":691,"transactions":9,"vwap":707},"2026-07-01",33.09,33.029999,-0.3,{"date":710,"open":711,"high":613,"low":711,"close":613,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":613},"2026-06-30",32.97,0.207,0.63,3600,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":684,"transactions":9,"vwap":718},"2026-06-29",32.938,32.923,0.221,0.68,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-26",32.705,32.8,32.702,-0.019,-0.06,900,{"date":730,"open":731,"high":731,"low":723,"close":732,"change":733,"percent_change":230,"volume":734,"transactions":9,"vwap":732},"2026-06-25",32.735,32.721,0.023,700,{"date":736,"open":585,"high":737,"low":738,"close":738,"change":739,"percent_change":622,"volume":740,"transactions":9,"vwap":738},"2026-06-24",32.9,32.698,-0.079,4300,{"date":742,"open":743,"high":737,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-23",32.76,32.777,-0.275,-0.83,8700,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":708,"volume":753,"transactions":9,"vwap":751},"2026-06-22",33.36,33.051998,-0.098,4800,{"date":755,"open":613,"high":756,"low":613,"close":756,"change":757,"percent_change":154,"volume":758,"transactions":9,"vwap":756},"2026-06-18",33.15,0.245,5900,{"date":760,"open":761,"high":761,"low":551,"close":551,"change":298,"percent_change":762,"volume":763,"transactions":9,"vwap":551},"2026-06-17",33.2,-0.99,1800,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-16",33.39,33.235,-0.105,-0.31,12700,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":671,"transactions":9,"vwap":775},"2026-06-15",33.3,33.42,33.34,0.402,1.22,{"date":779,"open":737,"high":780,"low":737,"close":717,"change":781,"percent_change":440,"volume":782,"transactions":9,"vwap":717},"2026-06-12",33.049999,0.063,3300,{"date":784,"open":785,"high":551,"low":786,"close":569,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":569},"2026-06-11",32.59,32.56,0.351,1.08,1400,{"date":791,"open":585,"high":585,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-10",32.524,-0.247,-0.75,2600,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":769,"volume":802,"transactions":9,"vwap":800},"2026-06-09",33.040001,32.551,32.771,-0.102,4200,{"date":804,"open":628,"high":805,"low":806,"close":806,"change":183,"percent_change":184,"volume":807,"transactions":9,"vwap":806},"2026-06-08",33.02,32.873,1600,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-05",33.215,32.845,32.871,-0.615,-1.84,19300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-04",33.22,33.55,33.486,0.114,0.34,3800,{"date":825,"open":216,"high":216,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-03",33.355,33.372,-0.143,-0.43,8200,{"date":832,"open":833,"high":834,"low":833,"close":355,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":355},"2026-06-02",33.46,33.54,0.032,0.1,37600,{"date":839,"open":182,"high":330,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-01",33.24,33.483,0.013,0.04,37300,{"date":846,"open":182,"high":227,"low":534,"close":321,"change":589,"percent_change":847,"volume":848,"transactions":9,"vwap":321},"2026-05-29",0.15,34700,{"date":850,"open":533,"high":774,"low":533,"close":774,"change":117,"percent_change":851,"volume":795,"transactions":9,"vwap":774},"2026-05-28",0.75,{"date":853,"open":329,"high":761,"low":706,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-27",33.17,-0.006,-0.02,11700,{"date":859,"open":286,"high":286,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-26",33.176,0.214,0.65,200,{"date":865,"open":866,"high":798,"low":867,"close":867,"change":868,"percent_change":869,"volume":671,"transactions":9,"vwap":867},"2026-05-22",33.0099983,32.962,0.128,0.39,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":417,"volume":753,"transactions":9,"vwap":875},"2026-05-21",32.64,32.91,32.63,32.834,0.078,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":97,"volume":169,"transactions":9,"vwap":880},"2026-05-20",32.7,32.756,32.68,0.326,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-19",32.43,-0.195,-0.6,100,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":863,"transactions":9,"vwap":891},"2026-05-18",32.625,-0.044,-0.13,{"date":895,"open":595,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":703,"transactions":9,"vwap":897},"2026-05-15",32.83,32.669,-0.418,-1.26,{"date":901,"open":707,"high":902,"low":707,"close":902,"change":903,"percent_change":904,"volume":691,"transactions":9,"vwap":902},"2026-05-14",33.087002,0.254,0.77,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":691,"transactions":9,"vwap":908},"2026-05-13",32.75,32.833,0.185,0.57,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":728,"transactions":9,"vwap":914},"2026-05-12",32.465,32.648,32.38,-0.031,-0.09,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":417,"volume":924,"transactions":9,"vwap":922},"2026-05-11",32.621,32.73,32.679,0.079,1900,{"date":926,"open":560,"high":560,"low":560,"close":560,"change":927,"percent_change":928,"volume":863,"transactions":9,"vwap":560},"2026-05-08",0.281,0.87,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":691,"transactions":9,"vwap":932},"2026-05-07",32.46,32.319,-0.154,-0.47,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":938},"2026-05-06",32.35,32.473,32.31,0.485,1.52,3400,{"date":944,"open":945,"high":378,"low":945,"close":946,"change":927,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-05",31.95,31.988,0.89,1700,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":663,"volume":671,"transactions":9,"vwap":953},"2026-05-04",31.92,31.64,31.707,-0.158,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":117,"volume":734,"transactions":9,"vwap":958},"2026-05-01",31.88,31.865,0.08,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-30",31.469,31.81,31.785,0.363,1.16,2000,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":201,"volume":169,"transactions":9,"vwap":971},"2026-04-29",31.4,31.422,31.39,-0.032,{"date":975,"open":972,"high":976,"low":972,"close":976,"change":977,"percent_change":978,"volume":863,"transactions":9,"vwap":976},"2026-04-28",31.454,-0.151,-0.48,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":863,"transactions":9,"vwap":982},"2026-04-27",31.59,31.605,0.039,0.12,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":988},"2026-04-24",31.55,31.566,31.52,0.252,0.8,1200,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":342,"volume":999,"transactions":9,"vwap":997},"2026-04-23",31.44,31.15,31.314,-0.132,5400,{"date":1001,"open":972,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":84,"volume":1005,"transactions":9,"vwap":1002},"2026-04-22",31.446,31.33,0.316,4100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":431,"volume":789,"transactions":9,"vwap":1009},"2026-04-21",31.41,31.13,-0.186,{"date":1012,"open":1013,"high":1003,"low":1014,"close":1015,"change":1016,"percent_change":408,"volume":1017,"transactions":9,"vwap":1015},"2026-04-20",31.31,31.27,31.316,-0.084,500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":970,"change":869,"percent_change":1022,"volume":703,"transactions":9,"vwap":970},"2026-04-17",31.38,31.46,1.26,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":102,"percent_change":440,"volume":1028,"transactions":9,"vwap":1027},"2026-04-16",31.08,30.98,31.01,2100,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":928,"volume":888,"transactions":9,"vwap":1031},"2026-04-15",30.95,0.266,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":888,"transactions":9,"vwap":1035},"2026-04-14",30.684,0.336,1.11,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":703,"transactions":9,"vwap":1041},"2026-04-13",30.22,30.348,0.293,0.97,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":888,"transactions":9,"vwap":1046},"2026-04-10",30.055,-0.049,-0.16,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":888,"transactions":9,"vwap":1051},"2026-04-09",30.104,0.183,0.61,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-08",29.95,29.83,29.921,0.621,2.12,600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":984,"volume":1017,"transactions":9,"vwap":1065},"2026-04-07",29.09,29.3,0.036,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1017,"transactions":9,"vwap":1071},"2026-04-06",29.295,29.23,29.264,0.076,0.26,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":734,"transactions":9,"vwap":1077},"2026-04-02",29.145,29.188,0.007,0.02,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":616,"volume":888,"transactions":9,"vwap":1082},"2026-04-01",29.181,0.201,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":703,"transactions":9,"vwap":1086},"2026-03-31",28.98,0.562,1.98,{"date":1090,"open":21,"high":21,"low":21,"close":21,"change":1091,"percent_change":1092,"volume":888,"transactions":9,"vwap":21},"2026-03-30",-0.113,-0.4,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":734,"transactions":9,"vwap":1097},"2026-03-27",28.6,28.61,28.531,-0.342,-1.18,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":691,"transactions":9,"vwap":1103},"2026-03-26",29.11,28.873,-0.402,-1.37,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1017,"transactions":9,"vwap":1110},"2026-03-25",29.32,29.4,29.275,0.125,0.43,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":342,"volume":863,"transactions":9,"vwap":1116},"2026-03-24",29.17,29.15,-0.122,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":349,"volume":677,"transactions":9,"vwap":1121},"2026-03-23",29.44,29.272,0.247,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":677,"transactions":9,"vwap":1127},"2026-03-20",29.16,29.18,29.025,-0.336,-1.14,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":280,"volume":728,"transactions":9,"vwap":1133},"2026-03-19",29.28,29.361,29.22,-0.085,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":888,"transactions":9,"vwap":1138},"2026-03-18",29.446,-0.323,-1.09,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":306,"volume":888,"transactions":9,"vwap":1143},"2026-03-17",29.769,0.054,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":33,"volume":863,"transactions":9,"vwap":1147},"2026-03-16",29.715,0.215,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1017,"transactions":9,"vwap":1153},"2026-03-13",29.585,29.47,29.5,-0.159,-0.54,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1017,"transactions":9,"vwap":1159},"2026-03-12",29.76,29.659,-0.371,-1.24,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":973,"percent_change":332,"volume":691,"transactions":9,"vwap":1165},"2026-03-11",30.035,30.030001,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1048,"volume":703,"transactions":9,"vwap":1168},"2026-03-10",30.062,-0.047,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":910,"volume":888,"transactions":9,"vwap":1172},"2026-03-09",30.109,0.171,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":691,"transactions":9,"vwap":1177},"2026-03-06",30.049999,29.938,-0.303,-1,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":431,"volume":1186,"transactions":9,"vwap":1183},"2026-03-05",30.12,30.241,30.08,-0.18,1300,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":270,"volume":703,"transactions":9,"vwap":1190},"2026-03-04",30.429,30.421,0.23,{"date":1193,"open":1194,"high":1040,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":795,"transactions":9,"vwap":1195},"2026-03-03",30.11,30.191,-0.276,-0.91,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1017,"transactions":9,"vwap":1202},"2026-03-02",30.31,30.54,30.467,0.048,0.16,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":431,"volume":1212,"transactions":9,"vwap":1210},"2026-02-27",30.39,30.44,30.34,30.419,-0.181,4400,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":342,"volume":1218,"transactions":9,"vwap":1216},"2026-02-26",30.57,30.6,-0.128,4500,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":615,"percent_change":851,"volume":888,"transactions":9,"vwap":1222},"2026-02-25",30.68,30.728,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":888,"transactions":9,"vwap":1225},"2026-02-24",30.5,0.238,0.79,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":863,"transactions":9,"vwap":1230},"2026-02-23",30.262,-0.312,-1.02,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":862,"volume":863,"transactions":9,"vwap":1235},"2026-02-20",30.574,0.198,{"date":1238,"open":1208,"high":1208,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":728,"transactions":9,"vwap":1240},"2026-02-19",30.33,30.376,-0.114,-0.37,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":909,"percent_change":1053,"volume":1061,"transactions":9,"vwap":1247},"2026-02-18",30.55,30.42,30.49,{"date":1249,"open":1209,"high":1209,"low":1250,"close":1251,"change":1252,"percent_change":401,"volume":992,"transactions":9,"vwap":1251},"2026-02-17",30.3,30.305,0.026,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":-6,"volume":691,"transactions":9,"vwap":1256},"2026-02-13",30.43,30.279,-0.001,{"date":1259,"open":1221,"high":1221,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":807,"transactions":9,"vwap":1260},"2026-02-12",30.28,-0.45,-1.46,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":589,"volume":1017,"transactions":9,"vwap":1267},"2026-02-11",30.69,30.755,30.73,0.014,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":298,"volume":863,"transactions":9,"vwap":1272},"2026-02-10",30.81,30.716,-0.103,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":142,"volume":863,"transactions":9,"vwap":1277},"2026-02-09",30.855,30.819,0.117,{"date":1280,"open":1201,"high":1281,"low":1201,"close":1281,"change":1282,"percent_change":1283,"volume":863,"transactions":9,"vwap":1281},"2026-02-06",30.702,0.572,1.9,{"date":1285,"open":1250,"high":1250,"low":1286,"close":1286,"change":1287,"percent_change":1099,"volume":1028,"transactions":9,"vwap":1286},"2026-02-05",30.13,-0.36,{"date":1289,"open":1290,"high":1290,"low":1247,"close":1247,"change":1291,"percent_change":1261,"volume":1061,"transactions":9,"vwap":1247},"2026-02-04",30.58,-0.137,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":863,"transactions":9,"vwap":1294},"2026-02-03",30.627,-0.25,-0.81,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":47,"volume":888,"transactions":9,"vwap":1299},"2026-02-02",30.877,0.151,{"date":1302,"open":1303,"high":1304,"low":1290,"close":1304,"change":1305,"percent_change":1306,"volume":691,"transactions":9,"vwap":1304},"2026-01-30",30.67,30.726,-0.107,-0.35,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1310,"change":1312,"percent_change":323,"volume":789,"transactions":9,"vwap":1310},"2026-01-29",30.66,30.833,30.51,-0.067,{"date":1314,"open":1031,"high":1031,"low":1315,"close":1315,"change":1316,"percent_change":1079,"volume":677,"transactions":9,"vwap":1315},"2026-01-28",30.9,0.005,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":869,"volume":703,"transactions":9,"vwap":1320},"2026-01-27",30.93,30.895,0.119,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":169,"transactions":9,"vwap":1325},"2026-01-26",30.8,30.776,0.157,0.51,{"date":1329,"open":1201,"high":1330,"low":1201,"close":1331,"change":1316,"percent_change":1079,"volume":1332,"transactions":9,"vwap":1331},"2026-01-23",30.62,30.619,2300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":545,"volume":1339,"transactions":9,"vwap":1337},"2026-01-22",30.645,30.712,30.614,0.146,2500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":992,"transactions":9,"vwap":1343},"2026-01-21",30.465,30.468,30.265,0.299,0.99,{"date":1348,"open":1255,"high":1255,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":807,"transactions":9,"vwap":1350},"2026-01-20",30.15,30.169,-0.605,-1.97,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":230,"volume":684,"transactions":9,"vwap":1357},"2026-01-16",30.798,30.76,30.774,0.021,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":703,"transactions":9,"vwap":1362},"2026-01-15",30.87,30.753,0.064,0.21,{"date":1366,"open":1367,"high":1368,"low":1290,"close":1368,"change":341,"percent_change":1369,"volume":1218,"transactions":9,"vwap":1368},"2026-01-14",30.61,30.689,-0.46,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":622,"volume":703,"transactions":9,"vwap":1373},"2026-01-13",30.811,30.831,30.78,-0.074,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":847,"volume":888,"transactions":9,"vwap":1378},"2026-01-12",30.905,0.046,{"date":1381,"open":1374,"high":1382,"low":1374,"close":1382,"change":1383,"percent_change":1384,"volume":703,"transactions":9,"vwap":1382},"2026-01-09",30.859,0.189,0.62,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1303,"change":702,"percent_change":107,"volume":753,"transactions":9,"vwap":1303},"2026-01-08",30.64,30.71,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1218,"transactions":9,"vwap":1393},"2026-01-07",30.75,30.82,30.672,-0.097,-0.32,{"date":1397,"open":1387,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":713,"volume":169,"transactions":9,"vwap":1398},"2026-01-06",30.769,30.635,0.194,{"date":1402,"open":1245,"high":1367,"low":1245,"close":1403,"change":1404,"percent_change":132,"volume":1405,"transactions":9,"vwap":1403},"2026-01-05",30.575,0.2,8300,{"date":1407,"open":1408,"high":1409,"low":1239,"close":1410,"change":1411,"percent_change":1364,"volume":1412,"transactions":9,"vwap":1410},"2026-01-02",30.36,30.41,30.375,0.065,22700,{"date":1414,"open":1415,"high":1415,"low":1200,"close":1200,"change":1416,"percent_change":1417,"volume":734,"transactions":9,"vwap":1200},"2025-12-31",30.52,-0.268,-0.88,{"date":1419,"open":1420,"high":1330,"low":1420,"close":1421,"change":1422,"percent_change":621,"volume":1028,"transactions":9,"vwap":1421},"2025-12-30",30.56,30.578,-0.026,{"date":1424,"open":1420,"high":1425,"low":1245,"close":1426,"change":1427,"percent_change":280,"volume":169,"transactions":9,"vwap":1426},"2025-12-29",30.609,30.604,-0.089,{"date":1429,"open":1430,"high":1431,"low":1221,"close":1431,"change":1432,"percent_change":727,"volume":863,"transactions":9,"vwap":1431},"2025-12-26",30.681,30.693,-0.017,{"date":1434,"open":1435,"high":1388,"low":1367,"close":1388,"change":836,"percent_change":1436,"volume":967,"transactions":9,"vwap":1388},"2025-12-24",30.63,0.33,{"date":1438,"open":1439,"high":1367,"low":1439,"close":1367,"change":1440,"percent_change":393,"volume":677,"transactions":9,"vwap":1367},"2025-12-23",30.53,0.129,{"date":1442,"open":1443,"high":1311,"low":1409,"close":1444,"change":646,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-22",30.45,30.481,0.56,5100,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1364,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-19",30.311,0.7,0,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":616,"volume":703,"transactions":9,"vwap":1454},"2025-12-18",30.101,0.206,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":169,"transactions":9,"vwap":1459},"2025-12-17",30.09,29.895,-0.347,-1.15,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1468,"volume":967,"transactions":9,"vwap":1465},"2025-12-16",30.195,30.242,30.1,-0.057,-0.19,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":973,"percent_change":332,"volume":888,"transactions":9,"vwap":1471},"2025-12-15",30.299,{"date":1473,"open":1408,"high":1408,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":691,"transactions":9,"vwap":1474},"2025-12-12",30.331,-0.297,-0.97,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1252,"percent_change":959,"volume":1481,"transactions":9,"vwap":1480},"2025-12-11",30.612,30.628,1100,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":713,"volume":967,"transactions":9,"vwap":1485},"2025-12-10",30.382,30.602,0.191,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":184,"volume":888,"transactions":9,"vwap":1489},"2025-12-09",30.411,0.003,{"date":1492,"open":1225,"high":1225,"low":1493,"close":1493,"change":1494,"percent_change":1287,"volume":1017,"transactions":9,"vwap":1493},"2025-12-08",30.408,-0.109,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1411,"percent_change":1364,"volume":703,"transactions":9,"vwap":1498},"2025-12-05",30.562,30.517,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":280,"volume":888,"transactions":9,"vwap":1501},"2025-12-04",30.452,-0.088,{"date":1504,"open":1505,"high":1201,"low":1246,"close":1201,"change":1173,"percent_change":1445,"volume":1506,"transactions":9,"vwap":1201},"2025-12-03",30.47,9200,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1191,"volume":863,"transactions":9,"vwap":1510},"2025-12-02",30.346,30.369,0.071,{"date":1513,"open":1209,"high":1208,"low":1514,"close":1514,"change":1515,"percent_change":690,"volume":740,"transactions":9,"vwap":1514},"2025-12-01",30.298,-0.126,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":888,"transactions":9,"vwap":1518},"2025-11-28",30.424,0.094,0.31,{"date":1522,"open":1200,"high":1209,"low":1200,"close":1239,"change":1523,"percent_change":697,"volume":1005,"transactions":9,"vwap":1239},"2025-11-26",0.181,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":270,"volume":1005,"transactions":9,"vwap":1527},"2025-11-25",29.89,30.149,0.226,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":54,"volume":1017,"transactions":9,"vwap":1532},"2025-11-24",29.92,29.923,0.353,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":991,"volume":1539,"transactions":9,"vwap":1537},"2025-11-21",29.29,29.57,0.234,2700,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":899,"volume":1545,"transactions":9,"vwap":1543},"2025-11-20",29.64,29.336,-0.373,5700,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1363,"percent_change":1551,"volume":1446,"transactions":9,"vwap":1550},"2025-11-19",29.86,29.535,29.709,0.22,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1155,"volume":967,"transactions":9,"vwap":1555},"2025-11-18",29.78,29.645,-0.161,{"date":1558,"open":1176,"high":1176,"low":1559,"close":1559,"change":1560,"percent_change":1296,"volume":703,"transactions":9,"vwap":1559},"2025-11-17",29.806,-0.244,{"date":1562,"open":1563,"high":1563,"low":1176,"close":1176,"change":855,"percent_change":856,"volume":691,"transactions":9,"vwap":1176},"2025-11-14",30.194,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1481,"transactions":9,"vwap":1568},"2025-11-13",30.19,30.21,30.056,-0.462,-1.51,{"date":1572,"open":1573,"high":1574,"low":1443,"close":1574,"change":1575,"percent_change":959,"volume":789,"transactions":9,"vwap":1574},"2025-11-12",30.472,30.518,0.024,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1204,"volume":823,"transactions":9,"vwap":1579},"2025-11-11",30.38,30.494,30.37,0.049,{"date":1583,"open":1260,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1584},"2025-11-10",30.445,30.26,0.437,1.46,17100,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1451,"volume":888,"transactions":9,"vwap":1591},"2025-11-07",30.0079994,0.001,{"date":1594,"open":1458,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":703,"transactions":9,"vwap":1596},"2025-11-06",30.16,30.007,-0.305,-1.01,{"date":1600,"open":1443,"high":1443,"low":1601,"close":1601,"change":1602,"percent_change":573,"volume":1017,"transactions":9,"vwap":1601},"2025-11-05",30.312,0.092,{"date":1604,"open":1408,"high":1408,"low":1040,"close":1040,"change":1605,"percent_change":67,"volume":863,"transactions":9,"vwap":1040},"2025-11-04",-0.329,{"date":1607,"open":1201,"high":1420,"low":1439,"close":1608,"change":1609,"percent_change":843,"volume":1610,"transactions":9,"vwap":1608},"2025-11-03",30.549,0.011,6000,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":836,"percent_change":1436,"volume":888,"transactions":9,"vwap":1613},"2025-10-31",30.538,{"date":1615,"open":1435,"high":1435,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":728,"transactions":9,"vwap":1616},"2025-10-30",30.438,-0.252,-0.82,{"date":1620,"open":1324,"high":1324,"low":1265,"close":1265,"change":1621,"percent_change":917,"volume":863,"transactions":9,"vwap":1265},"2025-10-29",-0.028,{"date":1623,"open":1435,"high":1624,"low":1330,"close":1625,"change":1626,"percent_change":440,"volume":823,"transactions":9,"vwap":1625},"2025-10-28",30.77,30.718,0.058,{"date":1628,"open":1290,"high":1303,"low":1439,"close":1309,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1309},"2025-10-27",0.372,1.23,10900,{"date":1633,"open":1250,"high":1408,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1017,"transactions":9,"vwap":1634},"2025-10-24",30.288,0.217,0.72,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":545,"volume":802,"transactions":9,"vwap":1641},"2025-10-23",29.91,30.106,30.070999,0.144,{"date":1644,"open":1566,"high":1566,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":703,"transactions":9,"vwap":1645},"2025-10-22",29.927,-0.133,-0.44,{"date":1649,"open":1349,"high":1349,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":734,"transactions":9,"vwap":1650},"2025-10-21",30.059999,-0.021,-0.07,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":671,"transactions":9,"vwap":1658},"2025-10-20",30.07,30.094999,30.00099945,30.080999,0.211,0.71,{"date":1662,"open":1526,"high":1526,"low":1548,"close":1663,"change":1664,"percent_change":477,"volume":1665,"transactions":9,"vwap":1663},"2025-10-17",29.87,0.162,4000,{"date":1667,"open":1668,"high":1668,"low":1542,"close":1669,"change":1670,"percent_change":342,"volume":1671,"transactions":9,"vwap":1669},"2025-10-16",29.928,29.708,-0.124,4600,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1436,"volume":677,"transactions":9,"vwap":1676},"2025-10-15",29.82,29.884,29.832,0.099,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1539,"transactions":9,"vwap":1682},"2025-10-14",29.65,29.88,29.733,-0.083,-0.28,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1688},"2025-10-13",29.759,29.816,29.735,0.399,1.36,13500,{"date":1694,"open":1286,"high":1286,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-10",29.417,-0.662,-2.2,2200,{"date":1700,"open":1184,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":408,"volume":691,"transactions":9,"vwap":1702},"2025-10-09",30.14,30.079,-0.082,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":847,"percent_change":1708,"volume":671,"transactions":9,"vwap":1707},"2025-10-08",30.056999,30.161,0.5,{"date":1710,"open":1176,"high":1176,"low":1711,"close":1712,"change":1713,"percent_change":829,"volume":1714,"transactions":9,"vwap":1712},"2025-10-07",29.985,30.011,-0.129,17200,{"date":1716,"open":1466,"high":1349,"low":1466,"close":1701,"change":230,"percent_change":1191,"volume":1717,"transactions":9,"vwap":1701},"2025-10-06",5600,{"date":1719,"open":1194,"high":1194,"low":395,"close":1655,"change":1144,"percent_change":306,"volume":1212,"transactions":9,"vwap":1655},"2025-10-03",{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":184,"percent_change":1724,"volume":863,"transactions":9,"vwap":1723},"2025-10-02",29.96,30.016001,0.03,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":822,"volume":888,"transactions":9,"vwap":1727},"2025-10-01",30.0060005,0.102,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":821,"percent_change":142,"volume":1005,"transactions":9,"vwap":1732},"2025-09-30",29.74,29.904,29.73,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1551,"volume":703,"transactions":9,"vwap":1737},"2025-09-29",29.8,29.79,0.066,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":676,"volume":789,"transactions":9,"vwap":1742},"2025-09-26",29.6,29.724,29.571,0.156,{"date":1746,"open":1747,"high":1747,"low":1152,"close":1748,"change":828,"percent_change":978,"volume":1749,"transactions":9,"vwap":1748},"2025-09-25",29.589,29.568,3900,{"date":1751,"open":1158,"high":1158,"low":1752,"close":1753,"change":621,"percent_change":408,"volume":1061,"transactions":9,"vwap":1753},"2025-09-24",29.695,29.711,{"date":1755,"open":1639,"high":1756,"low":1757,"close":1758,"change":468,"percent_change":934,"volume":169,"transactions":9,"vwap":1758},"2025-09-23",29.924,29.77,29.791,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1278,"percent_change":869,"volume":734,"transactions":9,"vwap":1762},"2025-09-22",29.829,29.931,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":863,"transactions":9,"vwap":1766},"2025-09-19",29.68,29.814,0.133,0.45,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":847,"percent_change":1327,"volume":924,"transactions":9,"vwap":1774},"2025-09-18",29.67,29.71,29.63,29.681,{"date":1776,"open":1777,"high":1537,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":948,"transactions":9,"vwap":1779},"2025-09-17",29.53,29.505,29.531,-0.063,-0.21,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1592,"percent_change":1451,"volume":753,"transactions":9,"vwap":1785},"2025-09-16",29.56,29.594,29.54,{"date":1788,"open":1789,"high":1790,"low":1777,"close":1790,"change":1791,"percent_change":358,"volume":169,"transactions":9,"vwap":1790},"2025-09-15",29.567,29.593,0.11,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1316,"percent_change":1079,"volume":863,"transactions":9,"vwap":1796},"2025-09-12",29.48,29.485,29.483,{"date":1798,"open":1153,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":904,"volume":948,"transactions":9,"vwap":1800},"2025-09-11",29.51,29.478,0.225,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":117,"volume":703,"transactions":9,"vwap":1805},"2025-09-10",29.27,29.253,0.074,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1520,"volume":789,"transactions":9,"vwap":1810},"2025-09-09",29.2,29.179,0.091,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1066,"percent_change":984,"volume":1061,"transactions":9,"vwap":1816},"2025-09-08",29.083,29.098,29.087999,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1781,"volume":1823,"transactions":9,"vwap":1821},"2025-09-05",29.25,28.97,29.052,-0.062,3500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":33,"volume":1028,"transactions":9,"vwap":1827},"2025-09-04",29.0079994,29.114,28.99,0.212,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":822,"volume":169,"transactions":9,"vwap":1833},"2025-09-03",28.86,28.902,28.83,0.097,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":933,"percent_change":1841,"volume":1017,"transactions":9,"vwap":1839},"2025-09-02",28.73,28.805,28.64,-0.53,{"date":1843,"open":1820,"high":1820,"low":1844,"close":1844,"change":1845,"percent_change":450,"volume":1749,"transactions":9,"vwap":1844},"2025-08-29",28.959,-0.185,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":573,"volume":691,"transactions":9,"vwap":1849},"2025-08-28",29.077,29.144,0.088,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1364,"volume":1061,"transactions":9,"vwap":1854},"2025-08-27",29.059999,29.056,0.061,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1436,"volume":888,"transactions":9,"vwap":1858},"2025-08-26",28.995,0.095,{"date":1861,"open":1820,"high":1820,"low":1862,"close":1862,"change":1016,"percent_change":280,"volume":1061,"transactions":9,"vwap":1862},"2025-08-25",28.9,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":147,"percent_change":777,"volume":807,"transactions":9,"vwap":1867},"2025-08-22",28.94,29.31,28.984,{"date":1869,"open":1870,"high":1871,"low":1095,"close":1872,"change":768,"percent_change":1242,"volume":967,"transactions":9,"vwap":1872},"2025-08-21",28.66,28.67,28.634,{"date":1874,"open":1838,"high":1875,"low":1838,"close":1875,"change":1876,"percent_change":621,"volume":823,"transactions":9,"vwap":1875},"2025-08-20",28.739,-0.024,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1186,"transactions":9,"vwap":1881},"2025-08-19",28.92,28.93,28.763,-0.163,-0.56,{"date":1885,"open":1862,"high":1865,"low":1886,"close":1887,"change":107,"percent_change":580,"volume":677,"transactions":9,"vwap":1887},"2025-08-18",28.87,28.926,{"date":1889,"open":1890,"high":1086,"low":1890,"close":1891,"change":1892,"percent_change":1295,"volume":1017,"transactions":9,"vwap":1891},"2025-08-15",28.91,28.936,-0.072,{"date":1894,"open":1895,"high":1826,"low":1865,"close":1826,"change":1896,"percent_change":959,"volume":703,"transactions":9,"vwap":1826},"2025-08-14",28.95,0.022,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1602,"percent_change":137,"volume":863,"transactions":9,"vwap":1899},"2025-08-13",28.986,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1903},"2025-08-12",28.774,28.894,28.77,0.275,0.96,6300,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":888,"transactions":9,"vwap":1910},"2025-08-11",28.619,-0.066,-0.23,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1404,"percent_change":1450,"volume":1061,"transactions":9,"vwap":1917},"2025-08-08",28.72,28.656,28.685,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1048,"volume":691,"transactions":9,"vwap":1921},"2025-08-07",28.467,28.485,-0.045,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1204,"percent_change":1445,"volume":734,"transactions":9,"vwap":1926},"2025-08-06",28.47,28.53,28.44,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1273,"percent_change":1287,"volume":1481,"transactions":9,"vwap":1932},"2025-08-05",28.46,28.32,28.37,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1345,"percent_change":1938,"volume":802,"transactions":9,"vwap":1936},"2025-08-04",28.415,28.473,28.39,1.06,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":1945,"volume":734,"transactions":9,"vwap":1942},"2025-08-01",28.12,28.174,28.049999,-0.333,-1.17,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1135,"percent_change":708,"volume":863,"transactions":9,"vwap":1948},"2025-07-31",28.507,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":468,"volume":888,"transactions":9,"vwap":1951},"2025-07-30",28.592,-0.04,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1185,"volume":677,"transactions":9,"vwap":1957},"2025-07-29",28.68,28.63,28.632,-0.053,{"date":1960,"open":1961,"high":1961,"low":1955,"close":1917,"change":1422,"percent_change":917,"volume":1017,"transactions":9,"vwap":1917},"2025-07-28",28.687,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":573,"volume":888,"transactions":9,"vwap":1964},"2025-07-25",28.711,0.087,{"date":1967,"open":1870,"high":1870,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1186,"transactions":9,"vwap":1969},"2025-07-24",28.59,28.624,0.038,0.13,{"date":1973,"open":1927,"high":1974,"low":1927,"close":1974,"change":1975,"percent_change":1445,"volume":789,"transactions":9,"vwap":1974},"2025-07-23",28.586,0.159,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":702,"percent_change":107,"volume":863,"transactions":9,"vwap":1979},"2025-07-22",28.38,28.427,{"date":1981,"open":1926,"high":1926,"low":1978,"close":1982,"change":1144,"percent_change":440,"volume":1061,"transactions":9,"vwap":1982},"2025-07-21",28.429,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1952,"volume":1698,"transactions":9,"vwap":1986},"2025-07-18",28.36,28.375,28.35,-0.011,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":545,"volume":1995,"transactions":9,"vwap":1992},"2025-07-17",28.27,28.386,28.26,0.135,7300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1511,"percent_change":117,"volume":2002,"transactions":9,"vwap":2001},"2025-07-16",28.171,28.269,28.08,28.251,6100,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":917,"percent_change":1395,"volume":671,"transactions":9,"vwap":2006},"2025-07-15",28.29,28.18,{"date":2008,"open":2009,"high":1991,"low":2009,"close":1991,"change":2010,"percent_change":984,"volume":703,"transactions":9,"vwap":1991},"2025-07-14",28.19,0.033,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":280,"volume":703,"transactions":9,"vwap":2014},"2025-07-11",28.22,28.237,-0.081,{"date":2017,"open":2018,"high":1932,"low":2019,"close":2020,"change":2021,"percent_change":417,"volume":2022,"transactions":9,"vwap":2020},"2025-07-10",28.33,28.3,28.318,0.067,23200,{"date":2024,"open":2025,"high":2001,"low":2026,"close":2001,"change":1111,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2001},"2025-07-09",28.2,28.175,0.44,11300,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":183,"percent_change":184,"volume":691,"transactions":9,"vwap":2033},"2025-07-08",28.09,28.15,28.126,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1010,"percent_change":367,"volume":942,"transactions":9,"vwap":2039},"2025-07-07",28.215,28.24,28.07,28.124,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":862,"volume":1017,"transactions":9,"vwap":2043},"2025-07-03",28.25,28.31,0.184,{"date":2046,"open":2033,"high":2033,"low":2033,"close":2033,"change":1511,"percent_change":117,"volume":888,"transactions":9,"vwap":2033},"2025-07-02",{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":1592,"percent_change":1451,"volume":2052,"transactions":9,"vwap":2050},"2025-07-01",28.01,28.055,27.994,4900,{"date":2054,"open":1991,"high":1991,"low":2055,"close":2056,"change":2057,"percent_change":1768,"volume":1028,"transactions":9,"vwap":2056},"2025-06-30",28.030001,28.054001,0.126,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1965,"percent_change":1520,"volume":2064,"transactions":9,"vwap":2063},"2025-06-27",27.98,27.985,27.83,27.928,8400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1404,"percent_change":1636,"volume":2071,"transactions":9,"vwap":2070},"2025-06-26",27.76,27.85,27.75,27.841,3200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":107,"percent_change":1952,"volume":677,"transactions":9,"vwap":2077},"2025-06-25",27.7,27.72,27.61,27.641,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":928,"volume":691,"transactions":9,"vwap":2081},"2025-06-24",27.62,27.651,0.239,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":1404,"percent_change":33,"volume":948,"transactions":9,"vwap":2086},"2025-06-23",27.34,27.412,27.28,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":1912,"volume":888,"transactions":9,"vwap":2090},"2025-06-20",27.212,-0.064,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":107,"percent_change":1952,"volume":1017,"transactions":9,"vwap":2095},"2025-06-18",27.35,27.276,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-06-17",27.37,27.41,27.286,-0.15,-0.55,10500,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":616,"volume":789,"transactions":9,"vwap":2108},"2025-06-16",27.488,27.4,27.436,0.188,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":863,"transactions":9,"vwap":2113},"2025-06-13",27.38,27.248,-0.214,-0.78,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":876,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-12",27.45,27.47,27.462,0.28,3000,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":683,"volume":2122,"transactions":9,"vwap":2126},"2025-06-11",27.53,27.384,-0.046,{"date":2129,"open":2130,"high":2131,"low":2112,"close":2130,"change":589,"percent_change":306,"volume":2132,"transactions":9,"vwap":2130},"2025-06-10",27.43,27.48,12600,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2112,"change":1079,"percent_change":230,"volume":698,"transactions":9,"vwap":2112},"2025-06-09",27.36,27.389,{"date":2138,"open":2107,"high":2107,"low":2139,"close":2135,"change":2140,"percent_change":2141,"volume":2064,"transactions":9,"vwap":2135},"2025-06-06",27.3,0.224,0.83,{"date":2143,"open":2135,"high":2135,"low":2144,"close":2144,"change":1217,"percent_change":934,"volume":740,"transactions":9,"vwap":2144},"2025-06-05",27.136,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":1078,"percent_change":1724,"volume":2149,"transactions":9,"vwap":2148},"2025-06-04",27.31,27.264,7000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":1708,"volume":734,"transactions":9,"vwap":2153},"2025-06-03",27.196,27.257,27.19,0.136,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":1066,"percent_change":1971,"volume":2161,"transactions":9,"vwap":2160},"2025-06-02",26.95,27.15,27.121,21200,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":1066,"percent_change":1971,"volume":2166,"transactions":9,"vwap":2165},"2025-05-30",26.855,27.084999,11100,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":147,"volume":677,"transactions":9,"vwap":2170},"2025-05-29",27.1,27.049,0.093,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":828,"percent_change":1841,"volume":698,"transactions":9,"vwap":2175},"2025-05-28",27.09,26.956,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":169,"transactions":9,"vwap":2179},"2025-05-27",26.9,27.099001,0.519,1.95,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":630,"volume":888,"transactions":9,"vwap":2184},"2025-05-23",26.58,-0.183,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":580,"percent_change":332,"volume":992,"transactions":9,"vwap":2190},"2025-05-22",26.75,26.79,26.763,{"date":2192,"open":2159,"high":2193,"low":2188,"close":2194,"change":342,"percent_change":2195,"volume":795,"transactions":9,"vwap":2194},"2025-05-21",27.2,26.793,-1.54,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":332,"percent_change":1092,"volume":684,"transactions":9,"vwap":2199},"2025-05-20",27.25,27.213,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":733,"percent_change":959,"volume":888,"transactions":9,"vwap":2202},"2025-05-19",27.323,{"date":2204,"open":2139,"high":2139,"low":2139,"close":2139,"change":2205,"percent_change":33,"volume":888,"transactions":9,"vwap":2139},"2025-05-16",0.199,{"date":2207,"open":2208,"high":2208,"low":2165,"close":2209,"change":1850,"percent_change":1436,"volume":1017,"transactions":9,"vwap":2209},"2025-05-15",27.11,27.101,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1079,"percent_change":230,"volume":1823,"transactions":9,"vwap":2215},"2025-05-14",27.0049992,27.26,26.97,27.013,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":928,"volume":703,"transactions":9,"vwap":2219},"2025-05-13",27.059999,26.993,0.232,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":992,"transactions":9,"vwap":2225},"2025-05-12",26.82,26.64,26.761,0.709,2.72,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":468,"volume":1061,"transactions":9,"vwap":2231},"2025-05-09",26.034,26.052,-0.036,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":1278,"percent_change":1768,"volume":677,"transactions":9,"vwap":2237},"2025-05-08",26.17,26.191,26.087999,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1204,"volume":1186,"transactions":9,"vwap":2242},"2025-05-07",26.049999,25.91,25.971,0.042,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":689,"percent_change":315,"volume":1186,"transactions":9,"vwap":2249},"2025-05-06",25.948,25.99,25.92,25.929,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2101,"percent_change":2255,"volume":782,"transactions":9,"vwap":2254},"2025-05-05",26.024,26.19,26.065001,-0.57,{"date":2257,"open":2253,"high":2258,"low":2253,"close":2258,"change":2259,"percent_change":2260,"volume":1061,"transactions":9,"vwap":2258},"2025-05-02",26.215,0.267,1.03,{"date":2262,"open":2263,"high":2263,"low":2246,"close":2246,"change":1728,"percent_change":869,"volume":2264,"transactions":9,"vwap":2246},"2025-05-01",26.1,12900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":306,"volume":2071,"transactions":9,"vwap":2268},"2025-04-30",25.6,25.846,25.591,0.047,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":1363,"percent_change":117,"volume":169,"transactions":9,"vwap":2274},"2025-04-29",25.72,25.799,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":835,"percent_change":984,"volume":2280,"transactions":9,"vwap":2279},"2025-04-28",25.88,25.531,25.735,27800,{"date":2282,"open":2267,"high":2283,"low":2267,"close":2283,"change":2284,"percent_change":1436,"volume":2285,"transactions":9,"vwap":2283},"2025-04-25",25.703,0.084,8900,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-04-24",25.41,25.619,0.249,0.98,14000,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":349,"volume":2299,"transactions":9,"vwap":2297},"2025-04-23",25.51,25.34,25.37,0.213,9800,{"date":175,"open":2301,"high":2302,"low":171,"close":2303,"change":2021,"percent_change":424,"volume":2304,"transactions":9,"vwap":2303},25.09,25.16,25.157,39000]