[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULU":3,"homepage-market-summary":24,"stock-historical-JULU":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULU","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 Jul ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},32.57,32.58,32.45,0.12,0.37,942,33.040001,28.01,26879.185488,90.7,567,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},24.714,33244,12133996.372,31.28,"2025-04-22",[176,179,187,197,207,217,225,233,242,251,260,269,277,287,298,308,317,327,336,345,353,361,370,380,387,395,403,411,419,428,436,445,454,462,470,478,487,495,504,514,521,530,539,547,556,565,574,584,594,602,612,621,631,641,651,659,668,677,685,693,700,704,711,720,728,736,743,750,758,767,774,781,787,792,798,804,810,816,823,831,837,844,848,854,861,866,872,878,883,889,893,897,904,909,912,918,924,929,935,943,949,955,962,970,975,984,993,998,1007,1013,1019,1026,1033,1041,1048,1054,1062,1068,1073,1080,1087,1095,1103,1111,1120,1127,1133,1139,1146,1153,1161,1169,1176,1183,1189,1195,1203,1210,1218,1227,1234,1239,1244,1251,1258,1265,1271,1278,1284,1291,1298,1303,1309,1314,1319,1325,1331,1338,1341,1346,1354,1360,1368,1375,1382,1389,1394,1401,1407,1413,1420,1423,1429,1433,1438,1444,1448,1454,1458,1462,1466,1472,1475,1480,1483,1487,1493,1499,1505,1509,1514,1519,1522,1527,1533,1538,1542,1550,1557,1563,1568,1570,1574,1579,1581,1585,1590,1594,1599,1602,1607,1612,1617,1621,1625,1630,1638,1643,1649,1655,1661,1667,1673,1678,1683,1688,1693,1698,1702,1706,1711,1715,1719,1723,1731,1735,1740,1746,1751,1758,1764,1771,1776,1782,1786,1795,1801,1803,1807,1812,1814,1817,1823,1826,1830,1832,1836,1842,1848,1853,1859,1866,1870,1877,1883,1887,1892,1900,1908,1915,1922,1929,1934,1941,1946,1952,1959,1963,1967,1974,1982,1987,1993,1997,2001,2006,2010,2014,2022,2027,2031,2038,2045,2051,2058,2064,2069,2075,2080,2086,2091,2095,2098,2104,2108,2113,2117,2123,2129,2136,2141,2147,2154,2160,2166,2171,2176,2182,2188,2195,2202,2209,2215,2222,2228,2234,2240,2248,2254,2262,2269,2273,2277,2284,2290,2295,2303,2307,2314,2319,2324,2330,2337,2344,2350,2355,2359,2364,2368,2374,2379,2387,2394,2401,2409,2416,2420,2424,2427,2433,2439,2445,2452,2460,2467],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},40,32.5739,{"date":180,"open":181,"high":15,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",32.28,0.05,0.15,2653.2185,47,32.4026,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",32.53,32.54,32.4,-0.0192,-0.06,2743.2185,45,32.5299,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",32.4292,32.36,32.4192,-0.027,-0.08,5432.0734,54,32.3862,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",32.515,32.52,32.4462,-0.2088,-0.64,3407.0734,34,32.5155,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":141,"volume":222,"transactions":223,"vwap":224},"2026-09-25",32.55,32.655,0.125,2937.0734,50,32.5996,{"date":226,"open":227,"high":190,"low":227,"close":189,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",32.5,-0.03,-0.09,2447.0734,44,32.5127,{"date":234,"open":14,"high":235,"low":210,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",32.5899,32.56,-0.1853,-0.57,11766.0734,75,32.5456,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":203,"volume":249,"transactions":177,"vwap":250},"2026-09-22",32.75,32.76,32.6801,32.7453,-0.0247,2233.0734,32.7209,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",32.66,32.77,0.4204,1.3,11743.0734,61,32.6944,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":215,"vwap":268},"2026-09-18",32.27,32.3496,32.26,0.0262,0.08,4275.0734,32.2678,{"date":270,"open":181,"high":271,"low":181,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",32.3234,0.2718,0.85,1466.0734,37,32.2922,{"date":278,"open":279,"high":264,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",32.2,32.02,32.0516,-0.094,-0.29,3799.0734,41,32.1675,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",32.14,32.18,32.13,32.1456,-0.1355,-0.42,4956.0734,42,32.1562,{"date":299,"open":300,"high":301,"low":181,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",32.31,32.35,32.2811,-0.1139,-0.35,3750.0734,52,32.3002,{"date":309,"open":310,"high":15,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",32.33,32.395,0.18,0.56,5793.6734,48,32.4262,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",32.19,32.23,32.215,-0.175,-0.54,1564.8173,38,32.2012,{"date":328,"open":329,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":315,"vwap":335},"2026-09-09",32.37,32.39,32.34,-0.0698,-0.22,4606.9573,32.3729,{"date":337,"open":338,"high":190,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",32.51,32.4598,-0.1254,-0.38,1597.8173,32,32.5093,{"date":346,"open":236,"high":347,"low":236,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":177,"vwap":352},"2026-09-04",32.63,32.5852,-0.1195,-0.37,3886.8173,32.5966,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":273,"volume":359,"transactions":223,"vwap":360},"2026-09-03",32.42,32.74,32.7047,0.2757,7943.8173,32.6645,{"date":362,"open":191,"high":363,"low":191,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",32.46,32.429,0.069,0.21,802.8173,43,32.4305,{"date":371,"open":372,"high":373,"low":374,"close":200,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",32.32,32.44,32.2601,-0.1594,-0.49,10128.8173,102,32.3342,{"date":381,"open":227,"high":210,"low":363,"close":382,"change":383,"percent_change":333,"volume":384,"transactions":385,"vwap":386},"2026-08-31",32.5194,-0.0706,3758.8173,60,32.4785,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":177,"vwap":394},"2026-08-28",32.79,32.59,-0.1008,-0.31,1295.8173,32.6865,{"date":396,"open":347,"high":397,"low":347,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":296,"vwap":402},"2026-08-27",32.71,32.6908,0.1565,0.48,2379.8173,32.6786,{"date":404,"open":338,"high":13,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":215,"vwap":410},"2026-08-26",32.4851,32.5343,0.0007,0,13696.8173,32.5486,{"date":412,"open":210,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":205,"vwap":418},"2026-08-25",32.5336,32.48,0.0536,0.17,4498.8173,32.5104,{"date":420,"open":421,"high":422,"low":191,"close":414,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",32.445,32.4856,-0.041,-0.13,10646.8173,78,32.4638,{"date":429,"open":338,"high":190,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":215,"vwap":435},"2026-08-21",32.505,32.521,0.111,0.34,1610.8173,32.5157,{"date":437,"open":438,"high":13,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",32.564,32.41,-0.2152,-0.66,13672.8173,141,32.5099,{"date":446,"open":397,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",32.7102,32.6252,0.0052,0.02,95899.8173,53,32.6406,{"date":455,"open":347,"high":347,"low":14,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",32.62,-0.17,-0.52,14792.8173,116,32.612,{"date":463,"open":464,"high":465,"low":389,"close":389,"change":466,"percent_change":283,"volume":467,"transactions":468,"vwap":469},"2026-08-17",32.84,32.86,-0.0951,8985.8473,106,32.8126,{"date":471,"open":472,"high":472,"low":465,"close":473,"change":474,"percent_change":203,"volume":475,"transactions":476,"vwap":477},"2026-08-14",33,32.8851,-0.0249,7342.2733,95,32.8916,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":183,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",32.98,32.895,32.91,0.46,5526.8173,77,32.9206,{"date":488,"open":489,"high":489,"low":356,"close":245,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",32.819,0.09,0.28,4229.8173,74,32.7655,{"date":496,"open":389,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",32.83,32.67,-0.1051,-0.32,4901.8173,62,32.7305,{"date":505,"open":506,"high":507,"low":244,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",32.795,32.8,32.7751,-0.0144,-0.04,10245.8173,88,32.7752,{"date":515,"open":356,"high":516,"low":356,"close":516,"change":517,"percent_change":400,"volume":518,"transactions":519,"vwap":520},"2026-08-07",32.7895,0.1559,1556.8173,36,32.7558,{"date":522,"open":523,"high":523,"low":456,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",32.7,32.6336,0.2436,0.75,8445.8173,46,32.6247,{"date":531,"open":532,"high":533,"low":330,"close":330,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",32.861,32.906,-0.34,-1.04,3521.8173,49,32.7696,{"date":540,"open":338,"high":507,"low":227,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",32.73,0.435,1.35,13359.3173,93,32.6018,{"date":548,"open":549,"high":310,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",32.225,32.295,0.3369,1.05,3445.8173,58,32.2662,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",31.68,31.9581,0.1981,0.62,4690.8173,65,31.8772,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":315,"vwap":573},"2026-07-30",31.66,31.764,31.76,0.36,1.15,3095.8173,31.7391,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",31.745,31.81,31.4,-0.3886,-1.22,94874.8383,282,31.5741,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",31.74,31.79,31.7886,0.0606,0.19,3493.8173,63,31.7467,{"date":595,"open":596,"high":597,"low":558,"close":598,"change":599,"percent_change":182,"volume":600,"transactions":205,"vwap":601},"2026-07-27",31.831,31.8471,31.728,0.0172,1675.8173,31.7291,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":528,"vwap":611},"2026-07-24",31.75,31.85,31.705,31.7108,0.0408,0.13,2873.8173,31.7636,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",31.82,31.67,-0.356,-1.11,1424.8178,101,31.7245,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":106,"volume":628,"transactions":629,"vwap":630},"2026-07-22",32.04,32.08,31.98,32.026,-0.0041,9641.8173,80,32.0219,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":131,"volume":638,"transactions":639,"vwap":640},"2026-07-21",31.935,32.0799,31.89,32.0301,0.2112,20552.8173,169,32.0163,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",32.0497,31.8,31.8189,-0.0884,-0.28,12870.3067,76,31.9324,{"date":652,"open":280,"high":280,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":240,"vwap":658},"2026-07-17",31.87,31.9073,-0.2077,-0.65,3003.8173,31.9667,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":294,"volume":666,"transactions":258,"vwap":667},"2026-07-16",32.22,32.24,32.05,32.115,-0.1353,5434.4173,32.1495,{"date":669,"open":670,"high":181,"low":671,"close":672,"change":673,"percent_change":590,"volume":674,"transactions":675,"vwap":676},"2026-07-15",32.2799,32.11,32.2503,0.0603,14219.8173,122,32.2292,{"date":678,"open":624,"high":679,"low":624,"close":319,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",32.205,0.107,0.33,26538.8173,69,32.1251,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":296,"vwap":692},"2026-07-13",32.181,32.083,-0.2,-0.62,4313.8173,32.1619,{"date":694,"open":679,"high":695,"low":279,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",32.29,32.283,0.083,0.26,3000,{"date":701,"open":702,"high":279,"low":702,"close":279,"change":116,"percent_change":126,"volume":703,"transactions":9,"vwap":279},"2026-07-09",31.94,16800,{"date":705,"open":706,"high":707,"low":569,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",31.91,31.95,-0.075,-0.23,15200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",32.061001,32.117,31.96,32.025002,-0.125,-0.39,5000,{"date":721,"open":722,"high":319,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",32.07,32.060001,32.15,0.204,0.64,11400,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-02",32.080002,31.84,31.946,-0.051,-0.16,4300,{"date":737,"open":738,"high":19,"low":739,"close":740,"change":741,"percent_change":647,"volume":742,"transactions":9,"vwap":740},"2026-07-01",32.12,31.88,31.997,-0.091,37900,{"date":744,"open":739,"high":738,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",31.86,32.088001,0.306,0.96,709600,{"date":751,"open":752,"high":587,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",31.615,31.46,31.782,0.352,1.12,2400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",31.481,31.517,31.41,31.43,0.011,0.04,1400,{"date":768,"open":753,"high":769,"low":770,"close":771,"change":772,"percent_change":228,"volume":773,"transactions":9,"vwap":771},"2026-06-25",31.56,31.37,31.419,-0.011,2500,{"date":775,"open":769,"high":776,"low":777,"close":763,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":763},"2026-06-24",31.73,31.395,-0.114,-0.36,1600,{"date":782,"open":558,"high":558,"low":783,"close":784,"change":785,"percent_change":786,"volume":719,"transactions":9,"vwap":784},"2026-06-23",31.52,31.544,-0.417,-1.3,{"date":788,"open":280,"high":280,"low":707,"close":789,"change":790,"percent_change":534,"volume":791,"transactions":9,"vwap":789},"2026-06-22",31.961,-0.11,4800,{"date":793,"open":625,"high":671,"low":625,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",32.070999,0.381,1.2,4900,{"date":799,"open":290,"high":290,"low":615,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",31.69,-0.471,-1.46,2000,{"date":805,"open":372,"high":372,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-16",32.161,-0.153,-0.47,7000,{"date":811,"open":262,"high":200,"low":262,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",32.314,0.554,1.74,1500,{"date":817,"open":818,"high":577,"low":819,"close":569,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":569},"2026-06-12",31.71,31.622,0.133,0.42,2900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":822,"transactions":9,"vwap":828},"2026-06-11",31.295,31.64,31.13,31.627,0.494,1.59,{"date":832,"open":770,"high":833,"low":834,"close":834,"change":785,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-10",31.581,31.133,-1.32,2100,{"date":838,"open":776,"high":839,"low":840,"close":841,"change":842,"percent_change":500,"volume":843,"transactions":9,"vwap":841},"2026-06-09",31.77,31.07,31.55,-0.1,240000,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":101,"percent_change":590,"volume":822,"transactions":9,"vwap":847},"2026-06-08",31.855,31.65,{"date":849,"open":723,"high":730,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",31.59,-0.85,-2.62,1800,{"date":855,"open":856,"high":857,"low":856,"close":373,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":373},"2026-06-04",32.25,32.525,0.14,0.43,5100,{"date":862,"open":191,"high":191,"low":863,"close":863,"change":864,"percent_change":865,"volume":757,"transactions":9,"vwap":863},"2026-06-03",32.3,-0.24,-0.74,{"date":867,"open":868,"high":869,"low":868,"close":190,"change":870,"percent_change":450,"volume":871,"transactions":9,"vwap":190},"2026-06-02",32.489,32.6,0.005,1700,{"date":873,"open":219,"high":14,"low":330,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-01",32.535,0.065,0.2,3700,{"date":879,"open":880,"high":880,"low":311,"close":881,"change":609,"percent_change":121,"volume":882,"transactions":9,"vwap":881},"2026-05-29",32.481,32.47,4700,{"date":884,"open":885,"high":886,"low":262,"close":331,"change":887,"percent_change":821,"volume":888,"transactions":9,"vwap":331},"2026-05-28",32.275,32.385,0.135,4500,{"date":890,"open":319,"high":856,"low":724,"close":679,"change":891,"percent_change":416,"volume":892,"transactions":9,"vwap":679},"2026-05-27",0.055,10200,{"date":894,"open":549,"high":549,"low":895,"close":724,"change":896,"percent_change":483,"volume":836,"transactions":9,"vwap":724},"2026-05-26",32.099998,0.147,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":681,"volume":903,"transactions":9,"vwap":901},"2026-05-22",31.99,32.09,32.0029984,0.105,700,{"date":905,"open":800,"high":906,"low":907,"close":906,"change":908,"percent_change":121,"volume":871,"transactions":9,"vwap":906},"2026-05-21",31.898,31.653,0.128,{"date":910,"open":615,"high":605,"low":615,"close":839,"change":136,"percent_change":83,"volume":911,"transactions":9,"vwap":839},"2026-05-20",1900,{"date":913,"open":763,"high":914,"low":763,"close":915,"change":916,"percent_change":441,"volume":917,"transactions":9,"vwap":915},"2026-05-19",31.483,31.45,-0.21,600,{"date":919,"open":920,"high":776,"low":921,"close":567,"change":922,"percent_change":689,"volume":923,"transactions":9,"vwap":567},"2026-05-18",31.7,31.591,-0.065,7900,{"date":925,"open":926,"high":745,"low":558,"close":927,"change":928,"percent_change":617,"volume":735,"transactions":9,"vwap":927},"2026-05-15",31.78,31.725,-0.355,{"date":930,"open":931,"high":932,"low":933,"close":730,"change":934,"percent_change":83,"volume":911,"transactions":9,"vwap":730},"2026-05-14",32.081001,32.119,32.071999,0.325,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-13",31.51,31.9,31.755,0.085,0.27,29000,{"date":944,"open":945,"high":615,"low":915,"close":615,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":615},"2026-05-12",31.54,-0.059,-0.19,3100,{"date":950,"open":776,"high":776,"low":927,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-11",31.729,0.099,0.31,900,{"date":956,"open":957,"high":958,"low":957,"close":957,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-05-08",31.63,31.676,0.215,0.68,3400,{"date":963,"open":964,"high":850,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-07",31.58,31.39,31.415,-0.105,-0.33,6400,{"date":971,"open":972,"high":783,"low":972,"close":783,"change":121,"percent_change":973,"volume":974,"transactions":9,"vwap":783},"2026-05-06",31.375,1.29,6000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-05",31.11,31.15,31.037001,31.12,0.273,0.89,67100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-04",30.911,31.01,30.79,30.847,-0.143,-0.46,466600,{"date":994,"open":995,"high":978,"low":996,"close":996,"change":697,"percent_change":941,"volume":997,"transactions":9,"vwap":996},"2026-05-01",31.02,30.99,3200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-30",30.621,30.95,30.57,30.907,0.317,1.04,2375500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":193,"percent_change":689,"volume":727,"transactions":9,"vwap":1012},"2026-04-29",30.565,30.665,30.516,30.59,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":350,"volume":809,"transactions":9,"vwap":1016},"2026-04-28",30.61,30.65,30.53,-0.113,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":266,"volume":1025,"transactions":9,"vwap":1022},"2026-04-27",30.74,30.763,30.69,0.025,5800,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":126,"volume":1032,"transactions":9,"vwap":1030},"2026-04-24",30.528,30.75,30.738,0.237,12200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":718,"volume":1040,"transactions":9,"vwap":1038},"2026-04-23",30.6,30.68,30.425,30.501,-0.12,20100,{"date":1042,"open":1043,"high":1000,"low":1044,"close":1000,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1000},"2026-04-22",30.49,30.371,0.285,0.94,13900,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":458,"volume":1053,"transactions":9,"vwap":1051},"2026-04-21",30.595,30.336,-0.159,9700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":709,"volume":1061,"transactions":9,"vwap":1059},"2026-04-20",30.52,30.535,30.41,30.495,-0.07,45900,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1009,"change":934,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1009},"2026-04-17",30.45,30.685,1.07,11300,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":101,"percent_change":876,"volume":1047,"transactions":9,"vwap":1072},"2026-04-16",30.135,30.295,30.24,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-15",30.025,30.18,0.264,0.88,19300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":83,"volume":1086,"transactions":9,"vwap":1084},"2026-04-14",29.674,29.94,29.916,0.303,10300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-13",29.43,29.613,29.35,0.248,0.84,11500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":947,"volume":1102,"transactions":9,"vwap":1100},"2026-04-10",29.47,29.5,29.36,29.365,-0.055,11900,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-09",29.21,29.449,29.42,0.155,0.53,13000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-08",29.22,29.325,29.156,29.265,0.504,1.75,13300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":609,"volume":1126,"transactions":9,"vwap":1123},"2026-04-07",28.585,28.761,28.559,0.036,6200,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1024,"percent_change":490,"volume":1132,"transactions":9,"vwap":1131},"2026-04-06",28.775,28.64,28.725,6800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":183,"volume":1138,"transactions":9,"vwap":1136},"2026-04-02",28.515,28.7,0.044,10100,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":17,"volume":1145,"transactions":9,"vwap":1143},"2026-04-01",28.613,28.75,28.656,0.106,8500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1132,"transactions":9,"vwap":1149},"2026-03-31",28.32,28.55,28.23,0.523,1.87,{"date":1154,"open":1155,"high":1156,"low":20,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-30",28.14,28.16,28.027,-0.083,-0.3,26700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":500,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-27",28.25,28.29,28.059999,28.11,-1.13,6300,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1086,"transactions":9,"vwap":1173},"2026-03-26",28.71,28.395,28.43,-0.306,-1.06,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":400,"volume":1182,"transactions":9,"vwap":1180},"2026-03-25",28.72,28.8,28.736,0.136,5900,{"date":1184,"open":1185,"high":1142,"low":1186,"close":1187,"change":229,"percent_change":392,"volume":1188,"transactions":9,"vwap":1187},"2026-03-24",28.67,28.58,28.6,9800,{"date":1190,"open":1142,"high":1191,"low":1185,"close":1192,"change":1193,"percent_change":313,"volume":1194,"transactions":9,"vwap":1192},"2026-03-23",28.91,28.69,0.16,8200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":709,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-20",28.625,28.68,28.495,28.53,-0.8,9100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1205,"change":424,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-03-19",28.76,28.89,28.66,-0.45,10600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1206,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1206},"2026-03-18",29.01,29.07,28.85,-0.26,-0.89,14300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-17",29.19,29.27,29.145,29.15,0.129,0.44,5400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":491,"volume":1233,"transactions":9,"vwap":1231},"2026-03-16",29.113,29.165,29.021,0.081,5500,{"date":1235,"open":1113,"high":1113,"low":1236,"close":1237,"change":1238,"percent_change":458,"volume":1202,"transactions":9,"vwap":1237},"2026-03-13",28.897,28.94,-0.15,{"date":1240,"open":1113,"high":1113,"low":1241,"close":1242,"change":283,"percent_change":1243,"volume":1102,"transactions":9,"vwap":1242},"2026-03-12",29.059999,29.09,-0.99,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1060,"volume":1250,"transactions":9,"vwap":1248},"2026-03-11",29.49,29.291,29.38,-0.02,7100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":106,"percent_change":228,"volume":1257,"transactions":9,"vwap":1256},"2026-03-10",29.331,29.59,29.33,29.4,9500,{"date":1259,"open":1260,"high":1261,"low":1237,"close":1262,"change":1263,"percent_change":433,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",29,29.485,29.41,0.1,14400,{"date":1266,"open":1220,"high":1267,"low":1220,"close":1268,"change":916,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-06",29.39,29.31,-0.71,9900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1238,"percent_change":1277,"volume":710,"transactions":9,"vwap":1276},"2026-03-05",29.55,29.663,29.362,29.52,-0.51,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":590,"percent_change":726,"volume":1283,"transactions":9,"vwap":1282},"2026-03-04",29.295,29.76,29.67,19800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":709,"percent_change":1290,"volume":1032,"transactions":9,"vwap":1289},"2026-03-03",29.226,29.58,29.151,29.48,-0.77,{"date":1292,"open":1293,"high":1294,"low":1287,"close":1295,"change":1296,"percent_change":457,"volume":1297,"transactions":9,"vwap":1295},"2026-03-02",29.73,29.825,29.71,-0.05,9300,{"date":1299,"open":1300,"high":1281,"low":1301,"close":1281,"change":864,"percent_change":1201,"volume":1302,"transactions":9,"vwap":1281},"2026-02-27",29.65,29.6,15600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":106,"percent_change":228,"volume":1308,"transactions":9,"vwap":1306},"2026-02-26",29.8,30,29.68,16400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":116,"percent_change":1093,"volume":1313,"transactions":9,"vwap":1312},"2026-02-25",29.84,30.01,20600,{"date":1315,"open":1300,"high":1316,"low":1300,"close":1281,"change":183,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1281},"2026-02-24",29.82,0.51,7300,{"date":1320,"open":1321,"high":1321,"low":1276,"close":1322,"change":1215,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-23",29.74,29.61,-0.87,19400,{"date":1326,"open":1327,"high":1327,"low":1300,"close":1328,"change":1329,"percent_change":126,"volume":1330,"transactions":9,"vwap":1328},"2026-02-20",30.055,29.87,0.23,29700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1060,"percent_change":864,"volume":1337,"transactions":9,"vwap":1336},"2026-02-19",29.665,29.7,29.62,29.64,15700,{"date":1339,"open":1321,"high":1340,"low":1336,"close":1295,"change":183,"percent_change":1317,"volume":1188,"transactions":9,"vwap":1295},"2026-02-18",29.86,{"date":1342,"open":1301,"high":1343,"low":1256,"close":1344,"change":193,"percent_change":689,"volume":1345,"transactions":9,"vwap":1344},"2026-02-17",29.69,29.56,12300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1335,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1335},"2026-02-13",29.66,29.77,29.45,0.07,0.24,19100,{"date":1355,"open":1312,"high":1356,"low":1273,"close":1273,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1273},"2026-02-12",30.049,-0.4,-1.34,41400,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-11",30.09,29.945,29.95,0.01,0.03,12600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1083,"change":734,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1083},"2026-02-10",30.101,30.15,29.93,-0.53,11600,{"date":1376,"open":1306,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1225,"volume":1381,"transactions":9,"vwap":1379},"2026-02-09",30.13,29.97,30.1,0.132,105900,{"date":1383,"open":1384,"high":1385,"low":1295,"close":1386,"change":1387,"percent_change":1388,"volume":969,"transactions":9,"vwap":1386},"2026-02-06",29.72,30.034,29.968,0.528,1.79,{"date":1390,"open":1391,"high":1391,"low":1262,"close":1392,"change":304,"percent_change":1393,"volume":1264,"transactions":9,"vwap":1392},"2026-02-05",29.615,29.44,-1.17,{"date":1395,"open":1396,"high":1397,"low":1300,"close":1398,"change":1399,"percent_change":779,"volume":1400,"transactions":9,"vwap":1398},"2026-02-04",29.9,29.905,29.79,-0.107,9000,{"date":1402,"open":1362,"high":1362,"low":1295,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-03",29.897,-0.183,-0.61,6900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1263,"percent_change":681,"volume":1412,"transactions":9,"vwap":1411},"2026-02-02",30.11,30.16,30.08,14800,{"date":1414,"open":1415,"high":1416,"low":1340,"close":1417,"change":424,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-30",30.041,30.049999,29.98,-0.43,20300,{"date":1421,"open":1070,"high":1070,"low":1398,"close":1409,"change":510,"percent_change":424,"volume":1422,"transactions":9,"vwap":1409},"2026-01-29",15800,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1371,"change":1427,"percent_change":182,"volume":1428,"transactions":9,"vwap":1371},"2026-01-28",30.214,29.96,0.015,12700,{"date":1430,"open":1431,"high":1076,"low":1431,"close":1070,"change":1432,"percent_change":17,"volume":1094,"transactions":9,"vwap":1070},"2026-01-27",30.07,0.11,{"date":1434,"open":1435,"high":1431,"low":1435,"close":1075,"change":1436,"percent_change":400,"volume":1437,"transactions":9,"vwap":1075},"2026-01-26",29.935,0.142,5700,{"date":1439,"open":1440,"high":1426,"low":1441,"close":1442,"change":1443,"percent_change":1432,"volume":1086,"transactions":9,"vwap":1442},"2026-01-23",29.81,29.78,29.883,0.033,{"date":1445,"open":1340,"high":1378,"low":1305,"close":1446,"change":266,"percent_change":941,"volume":1447,"transactions":9,"vwap":1446},"2026-01-22",29.85,100100,{"date":1449,"open":1293,"high":1450,"low":1451,"close":1349,"change":136,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1349},"2026-01-21",29.83,29.51,1.09,24500,{"date":1455,"open":1282,"high":1293,"low":1350,"close":1350,"change":1456,"percent_change":1457,"volume":974,"transactions":9,"vwap":1350},"2026-01-20",-0.58,-1.93,{"date":1459,"open":1431,"high":1362,"low":1312,"close":1460,"change":182,"percent_change":416,"volume":1461,"transactions":9,"vwap":1460},"2026-01-16",30.030001,8300,{"date":1463,"open":1464,"high":1465,"low":1417,"close":1417,"change":101,"percent_change":876,"volume":727,"transactions":9,"vwap":1417},"2026-01-15",30.12,30.17,{"date":1467,"open":1468,"high":1468,"low":1398,"close":1469,"change":1470,"percent_change":1471,"volume":1422,"transactions":9,"vwap":1469},"2026-01-14",30.02,29.92,-0.18,-0.6,{"date":1473,"open":1460,"high":1464,"low":1460,"close":1379,"change":510,"percent_change":424,"volume":1474,"transactions":9,"vwap":1379},"2026-01-13",11700,{"date":1476,"open":1477,"high":1410,"low":1477,"close":1478,"change":101,"percent_change":876,"volume":1479,"transactions":9,"vwap":1478},"2026-01-12",30.056,30.14,7800,{"date":1481,"open":1378,"high":1465,"low":1378,"close":1411,"change":183,"percent_change":1482,"volume":1428,"transactions":9,"vwap":1411},"2026-01-09",0.5,{"date":1484,"open":1485,"high":1378,"low":1485,"close":1372,"change":228,"percent_change":842,"volume":1486,"transactions":9,"vwap":1372},"2026-01-08",29.888,18900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1426,"change":922,"percent_change":333,"volume":1492,"transactions":9,"vwap":1426},"2026-01-07",30.032,30.091999,29.91,18400,{"date":1494,"open":1372,"high":1495,"low":1496,"close":1075,"change":1497,"percent_change":1498,"volume":1486,"transactions":9,"vwap":1075},"2026-01-06",30.040001,29.88,0.165,0.55,{"date":1500,"open":1496,"high":1501,"low":1450,"close":1340,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1340},"2026-01-05",29.915,0.194,0.65,41700,{"date":1506,"open":1446,"high":1446,"low":1335,"close":1507,"change":1508,"percent_change":1238,"volume":809,"transactions":9,"vwap":1507},"2026-01-02",29.666,-0.044,{"date":1510,"open":1511,"high":1511,"low":1334,"close":1295,"change":1512,"percent_change":376,"volume":1513,"transactions":9,"vwap":1295},"2025-12-31",29.824,-0.145,8600,{"date":1515,"open":1516,"high":1517,"low":1305,"close":1518,"change":870,"percent_change":450,"volume":1479,"transactions":9,"vwap":1518},"2025-12-30",29.861,29.89,29.855,{"date":1520,"open":1517,"high":1517,"low":1440,"close":1446,"change":1521,"percent_change":304,"volume":969,"transactions":9,"vwap":1446},"2025-12-29",-0.104,{"date":1523,"open":1524,"high":1524,"low":1083,"close":1525,"change":772,"percent_change":510,"volume":1526,"transactions":9,"vwap":1525},"2025-12-26",30.0049992,29.954,6700,{"date":1528,"open":1372,"high":1529,"low":1530,"close":1529,"change":490,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-24",29.965,29.851,0.3,4600,{"date":1534,"open":1307,"high":1396,"low":1254,"close":1535,"change":1536,"percent_change":141,"volume":1537,"transactions":9,"vwap":1535},"2025-12-23",29.875,0.113,24400,{"date":1539,"open":1343,"high":1294,"low":1343,"close":1540,"change":1497,"percent_change":313,"volume":1541,"transactions":9,"vwap":1540},"2025-12-22",29.762,26200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":561,"volume":1549,"transactions":9,"vwap":1547},"2025-12-19",29.601,29.637,29.54,29.597,0.183,16000,{"date":1551,"open":1552,"high":1553,"low":1248,"close":1554,"change":1555,"percent_change":1109,"volume":1556,"transactions":9,"vwap":1554},"2025-12-18",29.482,29.512,29.414,0.154,10000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":968,"percent_change":1562,"volume":1492,"transactions":9,"vwap":1561},"2025-12-17",29.589,29.24,29.26,-1.12,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1254,"change":1296,"percent_change":457,"volume":1374,"transactions":9,"vwap":1254},"2025-12-16",29.57,29.614,29.345,{"date":1569,"open":1322,"high":1300,"low":1546,"close":1336,"change":408,"percent_change":408,"volume":1032,"transactions":9,"vwap":1336},"2025-12-15",{"date":1571,"open":1446,"high":1446,"low":1572,"close":1336,"change":1573,"percent_change":1216,"volume":1032,"transactions":9,"vwap":1336},"2025-12-12",29.612,-0.267,{"date":1575,"open":1441,"high":1364,"low":1441,"close":1576,"change":1577,"percent_change":1193,"volume":1578,"transactions":9,"vwap":1576},"2025-12-11",29.907,0.047,13500,{"date":1580,"open":1295,"high":1372,"low":1336,"close":1340,"change":183,"percent_change":1482,"volume":1374,"transactions":9,"vwap":1340},"2025-12-10",{"date":1582,"open":1583,"high":1440,"low":1295,"close":1295,"change":1584,"percent_change":1366,"volume":1102,"transactions":9,"vwap":1295},"2025-12-09",29.771,0.008,{"date":1586,"open":1440,"high":1316,"low":1282,"close":1587,"change":1588,"percent_change":534,"volume":1589,"transactions":9,"vwap":1587},"2025-12-08",29.702,-0.101,10400,{"date":1591,"open":1517,"high":1364,"low":1321,"close":1592,"change":1593,"percent_change":312,"volume":1194,"transactions":9,"vwap":1592},"2025-12-05",29.803,0.053,{"date":1595,"open":1596,"high":1305,"low":1597,"close":1598,"change":228,"percent_change":842,"volume":1270,"transactions":9,"vwap":1598},"2025-12-04",29.784,29.677,29.75,{"date":1600,"open":1307,"high":1305,"low":1282,"close":1441,"change":1351,"percent_change":1352,"volume":1601,"transactions":9,"vwap":1441},"2025-12-03",15900,{"date":1603,"open":1384,"high":1604,"low":1301,"close":1295,"change":1605,"percent_change":146,"volume":1606,"transactions":9,"vwap":1295},"2025-12-02",29.744,0.103,12000,{"date":1608,"open":1307,"high":1609,"low":1255,"close":1610,"change":1611,"percent_change":350,"volume":1606,"transactions":9,"vwap":1610},"2025-12-01",29.732,29.607,-0.111,{"date":1613,"open":1334,"high":1384,"low":1300,"close":1614,"change":1615,"percent_change":609,"volume":1616,"transactions":9,"vwap":1614},"2025-11-28",29.718,0.038,5200,{"date":1618,"open":1619,"high":1343,"low":1620,"close":1307,"change":876,"percent_change":960,"volume":1102,"transactions":9,"vwap":1307},"2025-11-26",29.555,29.53,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1289,"change":959,"percent_change":32,"volume":1110,"transactions":9,"vwap":1289},"2025-11-25",29.16,29.492,{"date":1626,"open":1260,"high":1627,"low":1260,"close":1116,"change":17,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1116},"2025-11-24",29.28,1.28,9200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":561,"volume":1637,"transactions":9,"vwap":1635},"2025-11-21",28.78,29.11,28.675,28.895,0.178,28400,{"date":1639,"open":1392,"high":1392,"low":1185,"close":1640,"change":1641,"percent_change":1642,"volume":1138,"transactions":9,"vwap":1640},"2025-11-20",28.717,-0.363,-1.25,{"date":1644,"open":1645,"high":1105,"low":1646,"close":1647,"change":1648,"percent_change":116,"volume":1353,"transactions":9,"vwap":1647},"2025-11-19",29.13,28.97,29.08,0.072,{"date":1650,"open":1191,"high":1651,"low":1191,"close":1652,"change":1653,"percent_change":1654,"volume":1406,"transactions":9,"vwap":1652},"2025-11-18",29.14,29.0079994,-0.139,-0.48,{"date":1656,"open":1657,"high":1256,"low":1645,"close":1658,"change":1659,"percent_change":1290,"volume":1660,"transactions":9,"vwap":1658},"2025-11-17",29.319,29.147,-0.226,11100,{"date":1662,"open":1663,"high":1261,"low":1663,"close":1664,"change":1665,"percent_change":1249,"volume":1666,"transactions":9,"vwap":1664},"2025-11-14",29.237,29.373,-0.005,8900,{"date":1668,"open":1282,"high":1282,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1264,"transactions":9,"vwap":1670},"2025-11-13",29.361,29.378,-0.429,-1.44,{"date":1674,"open":1440,"high":1446,"low":1293,"close":1675,"change":1676,"percent_change":1351,"volume":1677,"transactions":9,"vwap":1675},"2025-11-12",29.807,0.021,16200,{"date":1679,"open":1348,"high":1305,"low":1301,"close":1680,"change":1681,"percent_change":858,"volume":1682,"transactions":9,"vwap":1680},"2025-11-11",29.786,0.041,22100,{"date":1684,"open":1282,"high":1398,"low":1246,"close":1685,"change":1686,"percent_change":1687,"volume":1032,"transactions":9,"vwap":1685},"2025-11-10",29.745,0.415,1.41,{"date":1689,"open":1220,"high":1690,"low":1691,"close":1255,"change":1692,"percent_change":106,"volume":1102,"transactions":9,"vwap":1255},"2025-11-07",29.349,29.082001,-0.002,{"date":1694,"open":1301,"high":1301,"low":1627,"close":1695,"change":1696,"percent_change":1697,"volume":1367,"transactions":9,"vwap":1695},"2025-11-06",29.332,-0.248,-0.84,{"date":1699,"open":1254,"high":1700,"low":1287,"close":1287,"change":1351,"percent_change":1352,"volume":1701,"transactions":9,"vwap":1287},"2025-11-05",29.739,34700,{"date":1703,"open":1301,"high":1343,"low":1246,"close":1451,"change":1704,"percent_change":1705,"volume":1119,"transactions":9,"vwap":1451},"2025-11-04",-0.324,-1.09,{"date":1707,"open":1708,"high":1517,"low":1343,"close":1709,"change":1710,"percent_change":1365,"volume":1513,"transactions":9,"vwap":1709},"2025-11-03",29.844,29.834,0.004,{"date":1712,"open":1440,"high":1713,"low":1384,"close":1450,"change":858,"percent_change":1714,"volume":727,"transactions":9,"vwap":1450},"2025-10-31",29.929,0.47,{"date":1716,"open":1440,"high":1469,"low":1343,"close":1343,"change":968,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1343},"2025-10-30",-1.1,12900,{"date":1720,"open":1431,"high":1362,"low":1340,"close":1468,"change":1721,"percent_change":266,"volume":1722,"transactions":9,"vwap":1468},"2025-10-29",0.024,17100,{"date":1724,"open":1426,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-28",30.31,29.908,29.996,0.066,0.22,13600,{"date":1732,"open":1316,"high":1435,"low":1398,"close":1372,"change":1733,"percent_change":111,"volume":1734,"transactions":9,"vwap":1372},"2025-10-27",0.334,13800,{"date":1736,"open":1090,"high":1300,"low":1344,"close":1737,"change":1738,"percent_change":1739,"volume":1629,"transactions":9,"vwap":1737},"2025-10-24",29.596,0.226,0.77,{"date":1741,"open":1690,"high":1350,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1102,"transactions":9,"vwap":1743},"2025-10-23",29.241,29.37,0.114,0.39,{"date":1747,"open":1091,"high":1091,"low":1748,"close":1749,"change":1750,"percent_change":991,"volume":1032,"transactions":9,"vwap":1749},"2025-10-22",29.124,29.256,-0.135,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":106,"volume":1202,"transactions":9,"vwap":1756},"2025-10-21",29.358,29.459,29.34,29.391,-0.004,{"date":1759,"open":1760,"high":1089,"low":1760,"close":1761,"change":1352,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-20",29.32,29.395,0.82,7600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":940,"percent_change":1770,"volume":1556,"transactions":9,"vwap":1769},"2025-10-17",29.18,29.209,29.035,29.155,0.29,{"date":1772,"open":1105,"high":1773,"low":1774,"close":1213,"change":1775,"percent_change":500,"volume":1337,"transactions":9,"vwap":1213},"2025-10-16",29.292,28.95,-0.092,{"date":1777,"open":1561,"high":1267,"low":1778,"close":1779,"change":1780,"percent_change":681,"volume":1781,"transactions":9,"vwap":1779},"2025-10-15",29.030001,29.162,0.097,8800,{"date":1783,"open":1179,"high":1105,"low":1179,"close":1784,"change":1785,"percent_change":734,"volume":1734,"transactions":9,"vwap":1784},"2025-10-14",29.065001,-0.046,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-10-13",29.02,29.17,29.0049992,29.111,0.305,1.06,16600,{"date":1796,"open":1451,"high":1451,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-10",28.806,-0.585,-1.99,25600,{"date":1802,"open":1392,"high":1392,"low":1760,"close":1756,"change":1588,"percent_change":534,"volume":1194,"transactions":9,"vwap":1756},"2025-10-09",{"date":1804,"open":1755,"high":1451,"low":1755,"close":1624,"change":1805,"percent_change":1806,"volume":1119,"transactions":9,"vwap":1624},"2025-10-08",0.171,0.58,{"date":1808,"open":1350,"high":1350,"low":1247,"close":1809,"change":1810,"percent_change":350,"volume":1811,"transactions":9,"vwap":1809},"2025-10-07",29.321,-0.109,23600,{"date":1813,"open":1743,"high":1261,"low":1760,"close":1089,"change":182,"percent_change":416,"volume":1589,"transactions":9,"vwap":1089},"2025-10-06",{"date":1815,"open":1761,"high":1289,"low":1760,"close":1248,"change":891,"percent_change":590,"volume":1816,"transactions":9,"vwap":1248},"2025-10-03",20500,{"date":1818,"open":1819,"high":1820,"low":1742,"close":1114,"change":1821,"percent_change":183,"volume":1822,"transactions":9,"vwap":1114},"2025-10-02",29.29,29.369,0.045,14600,{"date":1824,"open":1241,"high":1255,"low":1241,"close":1627,"change":450,"percent_change":1351,"volume":1825,"transactions":9,"vwap":1627},"2025-10-01",8400,{"date":1827,"open":1647,"high":1567,"low":1788,"close":1561,"change":609,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1561},"2025-09-30",0.45,14000,{"date":1831,"open":1645,"high":1658,"low":1241,"close":1645,"change":1232,"percent_change":491,"volume":1182,"transactions":9,"vwap":1645},"2025-09-29",{"date":1833,"open":1834,"high":1213,"low":1191,"close":1835,"change":896,"percent_change":1317,"volume":727,"transactions":9,"vwap":1835},"2025-09-26",28.93,29.049,{"date":1837,"open":1838,"high":1646,"low":1839,"close":1840,"change":1653,"percent_change":1654,"volume":1841,"transactions":9,"vwap":1840},"2025-09-25",28.88,28.79,28.902,40000,{"date":1843,"open":1844,"high":1223,"low":1845,"close":1846,"change":1847,"percent_change":709,"volume":942,"transactions":9,"vwap":1846},"2025-09-24",29.109,28.862,29.041,-0.068,{"date":1849,"open":1627,"high":1627,"low":1850,"close":1844,"change":1851,"percent_change":1208,"volume":1852,"transactions":9,"vwap":1844},"2025-09-23",29.040001,-0.131,10900,{"date":1854,"open":1645,"high":1855,"low":1856,"close":1560,"change":1857,"percent_change":1858,"volume":860,"transactions":9,"vwap":1560},"2025-09-22",29.278,29.103,0.119,0.41,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":1132,"transactions":9,"vwap":1862},"2025-09-19",29.049999,29.121,28.971,0.151,0.52,{"date":1867,"open":1834,"high":1868,"low":1834,"close":1646,"change":1605,"percent_change":570,"volume":1869,"transactions":9,"vwap":1646},"2025-09-18",29.1,14100,{"date":1871,"open":1872,"high":1774,"low":1873,"close":1874,"change":1875,"percent_change":457,"volume":1876,"transactions":9,"vwap":1874},"2025-09-17",28.866,28.82,28.867,-0.049,7200,{"date":1878,"open":1879,"high":1880,"low":1838,"close":1881,"change":1125,"percent_change":16,"volume":1882,"transactions":9,"vwap":1881},"2025-09-16",28.881,28.96,28.916,6100,{"date":1884,"open":1838,"high":1880,"low":1885,"close":1838,"change":1886,"percent_change":876,"volume":1188,"transactions":9,"vwap":1838},"2025-09-15",28.87,0.057,{"date":1888,"open":1236,"high":1633,"low":1889,"close":1890,"change":1710,"percent_change":1365,"volume":1891,"transactions":9,"vwap":1890},"2025-09-12",28.5,28.823,15000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1374,"transactions":9,"vwap":1897},"2025-09-11",28.764,28.84,28.74,28.819,0.207,0.72,{"date":1901,"open":1902,"high":1178,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-10",28.63,28.56,28.612,0.163,0.57,11000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":772,"percent_change":510,"volume":1914,"transactions":9,"vwap":1913},"2025-09-09",28.48,28.554,28.41,28.449,10500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1193,"volume":809,"transactions":9,"vwap":1920},"2025-09-08",28.42,28.52,28.154,28.46,0.046,{"date":1923,"open":1903,"high":1903,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-05",28.335,28.414,-0.078,-0.27,278200,{"date":1930,"open":1164,"high":1918,"low":1164,"close":1931,"change":1932,"percent_change":1906,"volume":1933,"transactions":9,"vwap":1931},"2025-09-04",28.492,0.162,8700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":416,"percent_change":1940,"volume":1374,"transactions":9,"vwap":1939},"2025-09-03",28.28,28.359,28.2,28.33,0.6,{"date":1942,"open":1165,"high":1943,"low":1944,"close":1156,"change":1945,"percent_change":1471,"volume":1852,"transactions":9,"vwap":1156},"2025-09-02",28.22,28,-0.169,{"date":1947,"open":1948,"high":1948,"low":1148,"close":1949,"change":1945,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-29",28.39,28.329,-0.59,2650000,{"date":1953,"open":1954,"high":1918,"low":1955,"close":1956,"change":1957,"percent_change":698,"volume":1958,"transactions":9,"vwap":1956},"2025-08-28",28.418,28.3,28.498,0.075,41300,{"date":1960,"open":1961,"high":1962,"low":1912,"close":1962,"change":365,"percent_change":1352,"volume":917,"transactions":9,"vwap":1962},"2025-08-27",28.417,28.423,{"date":1964,"open":1955,"high":1965,"low":1163,"close":1965,"change":1966,"percent_change":1352,"volume":888,"transactions":9,"vwap":1965},"2025-08-26",28.354,0.068,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":333,"volume":1973,"transactions":9,"vwap":1971},"2025-08-25",28.34,28.35,28.286,-0.061,2800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":111,"volume":1981,"transactions":9,"vwap":1979},"2025-08-22",28.36,28.65,28.311,28.347,0.316,1200,{"date":1983,"open":1984,"high":1165,"low":1944,"close":1985,"change":1986,"percent_change":534,"volume":877,"transactions":9,"vwap":1985},"2025-08-21",28.040001,28.031,-0.095,{"date":1988,"open":1989,"high":1990,"low":1944,"close":1991,"change":1508,"percent_change":734,"volume":1992,"transactions":9,"vwap":1991},"2025-08-20",28.046,28.13,28.126,17500,{"date":1994,"open":1955,"high":1955,"low":1156,"close":1995,"change":790,"percent_change":718,"volume":1996,"transactions":9,"vwap":1995},"2025-08-19",28.17,45400,{"date":1998,"open":1936,"high":1148,"low":1999,"close":1936,"change":1249,"percent_change":1060,"volume":2000,"transactions":9,"vwap":1936},"2025-08-18",28.26,7500,{"date":2002,"open":1955,"high":1939,"low":2003,"close":1955,"change":2004,"percent_change":1215,"volume":2005,"transactions":9,"vwap":1955},"2025-08-15",28.281,-0.073,8100,{"date":2007,"open":1148,"high":2008,"low":1955,"close":2008,"change":2009,"percent_change":450,"volume":961,"transactions":9,"vwap":2008},"2025-08-14",28.373,0.006,{"date":2011,"open":1970,"high":2012,"low":2003,"close":2012,"change":2013,"percent_change":681,"volume":1132,"transactions":9,"vwap":2012},"2025-08-13",28.367,0.093,{"date":2015,"open":2016,"high":1955,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-08-12",28.12,28.1,28.274,0.224,0.8,3600,{"date":2023,"open":1990,"high":1990,"low":1984,"close":2024,"change":2025,"percent_change":1927,"volume":2026,"transactions":9,"vwap":2024},"2025-08-11",28.049999,-0.077,10800,{"date":2028,"open":2024,"high":1990,"low":1984,"close":2029,"change":2030,"percent_change":2020,"volume":974,"transactions":9,"vwap":2029},"2025-08-08",28.127,0.222,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":424,"volume":2037,"transactions":9,"vwap":2035},"2025-08-07",27.97,27.88,27.905,-0.036,11800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":858,"percent_change":1482,"volume":2044,"transactions":9,"vwap":2043},"2025-08-06",27.83,27.98,27.78,27.941,8000,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":229,"percent_change":500,"volume":2050,"transactions":9,"vwap":2049},"2025-08-05",27.909,27.771,27.801,13100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":1046,"volume":2057,"transactions":9,"vwap":2054},"2025-08-04",27.835,27.891,27.827,0.261,17400,{"date":2059,"open":2042,"high":2042,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":791,"transactions":9,"vwap":2061},"2025-08-01",27.56,27.63,-0.285,-1.02,{"date":2065,"open":1990,"high":2066,"low":2034,"close":2067,"change":2004,"percent_change":1215,"volume":2068,"transactions":9,"vwap":2067},"2025-07-31",28.15,27.915,12100,{"date":2070,"open":1166,"high":1166,"low":2071,"close":2072,"change":2073,"percent_change":1039,"volume":2074,"transactions":9,"vwap":2072},"2025-07-30",27.9,27.988,-0.035,2200,{"date":2076,"open":1995,"high":1995,"low":20,"close":2077,"change":2078,"percent_change":689,"volume":2079,"transactions":9,"vwap":2077},"2025-07-29",28.023001,-0.057,18800,{"date":2081,"open":2017,"high":2017,"low":2082,"close":2083,"change":2084,"percent_change":510,"volume":2085,"transactions":9,"vwap":2083},"2025-07-28",28.045,28.08,-0.012,1300,{"date":2087,"open":1157,"high":2088,"low":1157,"close":2088,"change":2089,"percent_change":116,"volume":2090,"transactions":9,"vwap":2088},"2025-07-25",28.091999,0.071,800,{"date":2092,"open":2093,"high":2024,"low":1944,"close":2094,"change":1681,"percent_change":183,"volume":1233,"transactions":9,"vwap":2094},"2025-07-24",28.039,28.021,{"date":2096,"open":2071,"high":20,"low":2097,"close":2041,"change":858,"percent_change":1482,"volume":871,"transactions":9,"vwap":2041},"2025-07-23",27.885,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":609,"volume":2103,"transactions":9,"vwap":2101},"2025-07-22",27.76,27.84,0.035,2300,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":1427,"percent_change":182,"volume":1981,"transactions":9,"vwap":2107},"2025-07-21",27.91,27.805,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1366,"percent_change":1432,"volume":2090,"transactions":9,"vwap":2112},"2025-07-18",27.8,27.74,27.79,{"date":2114,"open":2111,"high":2115,"low":2116,"close":2100,"change":697,"percent_change":1531,"volume":2037,"transactions":9,"vwap":2100},"2025-07-17",27.81,27.71,{"date":2118,"open":2119,"high":2106,"low":2120,"close":2121,"change":2122,"percent_change":183,"volume":719,"transactions":9,"vwap":2121},"2025-07-16",27.62,27.51,27.677,0.042,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":193,"percent_change":333,"volume":2128,"transactions":9,"vwap":2127},"2025-07-15",27.731,27.777,27.635,209100,{"date":2130,"open":2131,"high":2111,"low":2132,"close":2133,"change":2134,"percent_change":1351,"volume":2135,"transactions":9,"vwap":2133},"2025-07-14",27.67,27.61,27.695,0.019,846900,{"date":2137,"open":2119,"high":2138,"low":2139,"close":2140,"change":946,"percent_change":916,"volume":1933,"transactions":9,"vwap":2140},"2025-07-11",27.73,27.616,27.676,{"date":2142,"open":2143,"high":2115,"low":2144,"close":2145,"change":1821,"percent_change":1193,"volume":2146,"transactions":9,"vwap":2145},"2025-07-10",27.65,27.43,27.735,175200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1828,"volume":1811,"transactions":9,"vwap":2152},"2025-07-09",27.625,27.7,27.57,27.69,0.124,{"date":2155,"open":2156,"high":2132,"low":2157,"close":2158,"change":2159,"percent_change":229,"volume":2074,"transactions":9,"vwap":2158},"2025-07-08",27.6,27.548,27.566,-0.024,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1277,"volume":1996,"transactions":9,"vwap":2164},"2025-07-07",27.72,27.52,27.59,-0.142,{"date":2167,"open":2150,"high":2111,"low":2150,"close":2168,"change":2169,"percent_change":1858,"volume":2170,"transactions":9,"vwap":2168},"2025-07-03",27.732,0.112,3300,{"date":2172,"open":2173,"high":2119,"low":2173,"close":2119,"change":2174,"percent_change":483,"volume":2175,"transactions":9,"vwap":2119},"2025-07-02",27.48,0.126,27100,{"date":2177,"open":2178,"high":2179,"low":2144,"close":2180,"change":1508,"percent_change":734,"volume":2181,"transactions":9,"vwap":2180},"2025-07-01",27.49,27.549,27.494,55200,{"date":2183,"open":2184,"high":2164,"low":2184,"close":2185,"change":2186,"percent_change":561,"volume":2187,"transactions":9,"vwap":2185},"2025-06-30",27.4,27.538,0.169,26000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":46,"volume":1532,"transactions":9,"vwap":2193},"2025-06-27",27.28,27.68,26.91,27.369,0.134,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":1078,"volume":2201,"transactions":9,"vwap":2198},"2025-06-26",27.13,27.235,27.12,0.238,3500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":424,"volume":961,"transactions":9,"vwap":2207},"2025-06-25",27.049999,27.059,26.953,26.997,-0.034,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":1628,"volume":2170,"transactions":9,"vwap":2213},"2025-06-24",26.96,27.040001,27.031,0.341,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":1093,"volume":2221,"transactions":9,"vwap":2218},"2025-06-23",26.52,26.69,26.47,0.223,20700,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1927,"volume":2044,"transactions":9,"vwap":2226},"2025-06-20",26.55,26.401,26.467,-0.071,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":229,"volume":2050,"transactions":9,"vwap":2232},"2025-06-18",26.56,26.72,26.538,-0.025,{"date":2235,"open":2218,"high":2236,"low":2230,"close":2237,"change":2238,"percent_change":2239,"volume":822,"transactions":9,"vwap":2237},"2025-06-17",26.75,26.563,-0.194,-0.73,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":773,"transactions":9,"vwap":2245},"2025-06-16",26.76,26.869,26.739,26.757,0.231,0.87,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":917,"transactions":9,"vwap":2251},"2025-06-13",26.74,26.526,-0.287,-1.07,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":681,"volume":2261,"transactions":9,"vwap":2259},"2025-06-12",26.822,26.85,26.77,26.813,0.089,4200,{"date":2263,"open":2264,"high":2192,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":1532,"transactions":9,"vwap":2266},"2025-06-11",26.83,26.67,26.724,-0.066,-0.25,{"date":2270,"open":2250,"high":2271,"low":2265,"close":2271,"change":1857,"percent_change":1828,"volume":2272,"transactions":9,"vwap":2271},"2025-06-10",26.79,2600,{"date":2274,"open":2265,"high":2231,"low":2275,"close":2276,"change":450,"percent_change":266,"volume":2170,"transactions":9,"vwap":2276},"2025-06-09",26.64,26.671,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2021,"transactions":9,"vwap":2281},"2025-06-06",26.71,26.61,26.651,0.256,0.97,{"date":2285,"open":2286,"high":2280,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":2000,"transactions":9,"vwap":2287},"2025-06-05",26.59,26.395,-0.147,-0.55,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":1757,"percent_change":1249,"volume":2170,"transactions":9,"vwap":2294},"2025-06-04",26.62,26.627,26.542,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1806,"volume":2302,"transactions":9,"vwap":2300},"2025-06-03",26.45,26.57,26.41,26.546,0.152,6500,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":1577,"percent_change":312,"volume":2170,"transactions":9,"vwap":2306},"2025-06-02",26.16,26.394,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":16,"volume":948,"transactions":9,"vwap":2312},"2025-05-30",26.31,26.36,26.235,26.347,0.032,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":1957,"percent_change":1770,"volume":2000,"transactions":9,"vwap":2318},"2025-05-29",26.444,26.25,26.315,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":424,"percent_change":376,"volume":1412,"transactions":9,"vwap":2323},"2025-05-28",26.385,26.39,26.24,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":141,"percent_change":2329,"volume":1182,"transactions":9,"vwap":2328},"2025-05-27",26.13,26.4,26.37,1.46,{"date":2331,"open":2332,"high":2309,"low":2333,"close":2334,"change":2335,"percent_change":238,"volume":2336,"transactions":9,"vwap":2334},"2025-05-23",26,25.76,25.99,-0.149,13400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":842,"volume":1297,"transactions":9,"vwap":2342},"2025-05-22",26.15,26.28,26.12,26.139,-0.026,{"date":2345,"open":2310,"high":2346,"low":2339,"close":2347,"change":2348,"percent_change":786,"volume":2349,"transactions":9,"vwap":2347},"2025-05-21",26.49,26.165,-0.345,5300,{"date":2351,"open":2352,"high":2224,"low":2322,"close":2353,"change":203,"percent_change":1159,"volume":2354,"transactions":9,"vwap":2353},"2025-05-20",26.519,26.51,23000,{"date":2356,"open":2340,"high":2286,"low":2340,"close":2286,"change":2357,"percent_change":312,"volume":2358,"transactions":9,"vwap":2286},"2025-05-19",0.049,4000,{"date":2360,"open":2361,"high":2230,"low":2326,"close":2362,"change":416,"percent_change":726,"volume":2363,"transactions":9,"vwap":2362},"2025-05-16",26.42,26.541,45600,{"date":2365,"open":2323,"high":2275,"low":2366,"close":2367,"change":2089,"percent_change":941,"volume":892,"transactions":9,"vwap":2367},"2025-05-15",26.225,26.371,{"date":2369,"open":2317,"high":2370,"low":2317,"close":2371,"change":2372,"percent_change":1432,"volume":2373,"transactions":9,"vwap":2371},"2025-05-14",26.54,26.3,0.029,9600,{"date":2375,"open":2305,"high":2310,"low":2305,"close":2376,"change":2377,"percent_change":2378,"volume":2201,"transactions":9,"vwap":2376},"2025-05-13",26.271,0.182,0.7,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":809,"transactions":9,"vwap":2384},"2025-05-12",26.17,26.27,25.96,26.089001,0.499,1.95,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":229,"volume":1629,"transactions":9,"vwap":2392},"2025-05-09",25.69,25.71,25.56,25.59,-0.023,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":141,"volume":2373,"transactions":9,"vwap":2399},"2025-05-08",25.64,25.98,25.54,25.613,0.098,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1432,"volume":2408,"transactions":9,"vwap":2406},"2025-05-07",25.55,25.78,25.384,25.515,0.028,29100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":458,"volume":911,"transactions":9,"vwap":2414},"2025-05-06",25.51,25.58,25.44,25.487,-0.133,{"date":2417,"open":2396,"high":2389,"low":2418,"close":2419,"change":790,"percent_change":1418,"volume":2044,"transactions":9,"vwap":2419},"2025-05-05",25.61,25.62,{"date":2421,"open":2396,"high":2333,"low":2396,"close":2422,"change":2423,"percent_change":1046,"volume":1302,"transactions":9,"vwap":2422},"2025-05-02",25.73,0.239,{"date":2425,"open":2391,"high":2412,"low":2426,"close":2426,"change":266,"percent_change":953,"volume":809,"transactions":9,"vwap":2426},"2025-05-01",25.491,{"date":2428,"open":2429,"high":2413,"low":2430,"close":2431,"change":2432,"percent_change":1263,"volume":1734,"transactions":9,"vwap":2431},"2025-04-30",25.17,25.15,25.411,0.026,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":1351,"percent_change":491,"volume":2438,"transactions":9,"vwap":2437},"2025-04-29",25.29,25.43,25.385,71300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":1615,"percent_change":183,"volume":2444,"transactions":9,"vwap":2442},"2025-04-28",25.28,25.315,25.16,25000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":941,"volume":1226,"transactions":9,"vwap":2450},"2025-04-25",25.25,25.3,25.13,25.277,0.067,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":877,"transactions":9,"vwap":2457},"2025-04-24",25.08,25.22,25.021,25.21,0.208,0.83,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1739,"volume":2466,"transactions":9,"vwap":2464},"2025-04-23",25.2,24.94,25.0020008,0.192,26300,{"date":174,"open":2468,"high":2469,"low":170,"close":2470,"change":266,"percent_change":136,"volume":853,"transactions":9,"vwap":2470},24.73,24.86,24.81]