[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTU":3,"homepage-market-summary":25,"stock-historical-OCTU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer15 Uncapped Oct ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},31.15,31.16,31.19,31,0.15,0.48,12211,31.5,27.15,10328.304296414342,92,504,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},24.18,14532,5304104.3784,28.6,"2025-04-23",[178,181,190,199,208,218,227,236,244,253,264,273,281,290,299,309,318,326,334,344,352,361,369,375,385,394,402,411,419,428,434,442,448,456,464,472,481,491,498,505,515,524,531,541,550,559,569,578,587,594,602,609,619,627,637,644,654,664,672,680,688,694,702,710,717,723,730,738,744,750,756,762,768,775,782,788,795,798,804,810,816,822,827,832,837,843,849,853,859,866,871,877,885,891,896,900,904,909,915,923,929,935,940,945,951,958,966,974,980,988,996,1003,1007,1014,1021,1027,1031,1035,1040,1046,1051,1055,1061,1070,1079,1087,1092,1099,1106,1112,1121,1128,1134,1141,1148,1154,1158,1163,1170,1177,1182,1189,1195,1201,1207,1213,1221,1227,1234,1237,1244,1250,1257,1263,1269,1275,1280,1286,1291,1297,1302,1308,1313,1320,1326,1331,1337,1342,1347,1352,1359,1363,1369,1376,1382,1388,1394,1399,1404,1410,1413,1416,1422,1429,1435,1438,1442,1446,1452,1457,1462,1468,1472,1474,1477,1480,1484,1490,1494,1498,1503,1506,1508,1512,1516,1522,1526,1532,1537,1543,1549,1554,1558,1563,1568,1572,1579,1583,1590,1595,1600,1605,1609,1614,1618,1621,1626,1632,1636,1640,1644,1648,1652,1659,1664,1672,1677,1681,1686,1692,1698,1704,1709,1715,1719,1725,1732,1738,1743,1748,1754,1757,1762,1769,1774,1781,1787,1792,1798,1802,1807,1811,1816,1821,1827,1830,1836,1841,1846,1852,1859,1866,1873,1879,1885,1891,1896,1903,1906,1912,1918,1924,1930,1936,1941,1947,1950,1953,1958,1962,1969,1974,1981,1986,1991,1998,2005,2010,2017,2021,2027,2032,2038,2044,2049,2052,2057,2062,2068,2073,2079,2085,2089,2093,2100,2105,2110,2114,2121,2127,2133,2138,2145,2154,2159,2165,2170,2177,2184,2191,2195,2201,2208,2214,2218,2223,2228,2234,2241,2248,2253,2258,2264,2272,2278,2287,2292,2297,2303,2310,2315,2318,2323,2328,2334,2340,2345,2350,2354,2356,2360,2366,2372,2377,2384],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},59,31.1526,{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",31.14,30.98,0.12,0.39,4462.4283,35,30.9918,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":185,"volume":196,"transactions":197,"vwap":198},"2026-10-01",30.855,30.88,30.7,0.036,37147,154,30.7774,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",31.07,30.844,0.024,0.08,8983,74,30.9577,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",30.77,30.895,30.82,-0.06,-0.19,3170,44,30.8361,{"date":219,"open":220,"high":221,"low":193,"close":193,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",31.01,31.03,-0.3076,-0.99,8487,88,30.9495,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",31.09,31.1876,0.1876,0.61,1856,49,31.1166,{"date":237,"open":238,"high":16,"low":238,"close":16,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",30.87,0.04,0.13,1291.0001,28,30.9444,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",31.1,30.96,-0.3238,-1.04,2723,56,31.014,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",31.28,31.29,31.24,31.2838,0.019,0.06,1534,22,31.2613,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",31.2299,31.2648,0.5003,1.63,395,19,31.2101,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":239,"volume":278,"transactions":279,"vwap":280},"2026-09-18",30.68,30.7645,0.0117,1482,20,30.6778,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",30.73,30.7528,0.4028,1.33,413,21,30.7145,{"date":291,"open":292,"high":275,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",30.62,30.35,-0.171,-0.56,5287,38,30.5376,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":295,"volume":306,"transactions":307,"vwap":308},"2026-09-15",30.53,30.54,30.49,30.521,-0.173,5570,40,30.5231,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",30.57,30.694,-0.146,-0.47,293,26,30.6431,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":262,"vwap":325},"2026-09-11",30.83,30.84,0.275,0.9,574,30.8325,{"date":327,"open":311,"high":328,"low":301,"close":329,"change":330,"percent_change":81,"volume":331,"transactions":332,"vwap":333},"2026-09-10",30.6124,30.565,-0.245,5783,46,30.5636,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",30.95,30.67,30.81,-0.0857,-0.28,10569,57,30.8348,{"date":345,"open":336,"high":336,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",30.8957,-0.1691,-0.54,712,17,30.9412,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":350,"vwap":360},"2026-09-04",31.08,31.105,31.0648,-0.1308,-0.42,2310,31.0844,{"date":362,"open":15,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":316,"vwap":368},"2026-09-03",31.1956,31.18,0.3156,1.02,829,31.1781,{"date":370,"open":193,"high":193,"low":193,"close":193,"change":371,"percent_change":372,"volume":373,"transactions":262,"vwap":374},"2026-09-02",0.1743,0.57,140.5,30.8704,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",30.71,30.86,30.7057,-0.2699,-0.87,2816,32,30.7365,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":288,"vwap":393},"2026-08-31",30.9899,30.93,30.9756,-0.0819,-0.26,581,30.9438,{"date":395,"open":183,"high":183,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",31.0575,-0.062,-0.2,424,16,31.1343,{"date":403,"open":15,"high":15,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",31.04,31.1195,0.1705,0.55,1705,36,31.092,{"date":412,"open":388,"high":247,"low":238,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",30.949,0.0142,0.05,22401,43,30.9293,{"date":420,"open":421,"high":422,"low":378,"close":423,"change":424,"percent_change":47,"volume":425,"transactions":426,"vwap":427},"2026-08-25",30.91,30.94,30.9348,0.0548,7958,47,30.8789,{"date":429,"open":421,"high":421,"low":338,"close":193,"change":430,"percent_change":214,"volume":431,"transactions":432,"vwap":433},"2026-08-24",-0.0582,10774.75,69,30.866,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":111,"volume":439,"transactions":440,"vwap":441},"2026-08-21",30.92,30.9382,0.1082,744.25,24,30.9176,{"date":443,"open":436,"high":422,"low":212,"close":320,"change":398,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",-0.64,10663,52,30.8612,{"date":449,"open":450,"high":450,"low":221,"close":221,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",31.17,0.0002,0,1103,23,31.0966,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":288,"vwap":463},"2026-08-18",31.02,31.0298,-0.1802,-0.58,420,31.0335,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":417,"vwap":471},"2026-08-17",31.35,31.21,-0.165,-0.53,1730,31.2988,{"date":473,"open":20,"high":20,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",31.37,31.375,-0.07,-0.22,1259.45,25,31.4068,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",31.36,31.48,31.445,0.2147,0.69,14730,82,31.43,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":279,"vwap":263},"2026-08-12",31.285,31.2303,0.0819,0.26,461,{"date":499,"open":13,"high":13,"low":500,"close":500,"change":501,"percent_change":136,"volume":502,"transactions":503,"vwap":504},"2026-08-11",31.1484,-0.1056,1226,33,31.1627,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",31.3399,31.25,31.254,-0.0164,-0.05,1743,37,31.3036,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":271,"vwap":523},"2026-08-07",31.2,31.2704,31.1905,0.1794,0.58,804,31.1994,{"date":525,"open":183,"high":183,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":242,"vwap":530},"2026-08-06",31.091,-0.1202,-0.39,2359,31.1268,{"date":532,"open":533,"high":534,"low":15,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",31.33,31.39,31.2112,-0.0339,-0.11,2986,45,31.3035,{"date":542,"open":388,"high":256,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",30.9001,31.2451,0.5651,1.84,14104,50,31.0937,{"date":551,"open":552,"high":553,"low":552,"close":275,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",30.5605,30.69,0.3649,1.2,1363,34,30.6479,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":242,"vwap":568},"2026-07-31",30.12,30.33,30.07,30.3151,0.2343,0.78,2175,30.2364,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",30,30.0808,0.4011,1.35,205,15,30.0118,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":571,"vwap":586},"2026-07-29",29.86,30.13,29.6797,-0.4083,-1.36,4437,29.9312,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":400,"vwap":593},"2026-07-28",30.088,0.068,0.23,149,30.0568,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":415,"volume":600,"transactions":316,"vwap":601},"2026-07-27",30.04,29.98,30.02,0.0146,1080,30.006,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":415,"volume":606,"transactions":607,"vwap":608},"2026-07-24",30.0054,0.0143,134,13,30.023,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",30.03,29.94,29.9911,-0.3644,-1.2,1114,18,29.9842,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":511,"volume":625,"transactions":539,"vwap":626},"2026-07-22",30.3,30.45,30.3555,-0.0142,3201,30.4018,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",30.23,30.385,30.3697,0.2113,0.7,2312,41,30.3348,{"date":638,"open":630,"high":630,"low":639,"close":639,"change":640,"percent_change":340,"volume":641,"transactions":642,"vwap":643},"2026-07-20",30.1584,-0.0834,2369,29,30.2688,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-17",30.3195,30.215,30.2418,-0.2382,-0.78,635,9,30.2615,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-16",30.58,30.44,30.48,-0.15,-0.49,4053,61,30.5239,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":239,"percent_change":240,"volume":669,"transactions":670,"vwap":671},"2026-07-15",30.615,30.63,30.59,5552,42,30.611,{"date":673,"open":674,"high":675,"low":674,"close":668,"change":676,"percent_change":677,"volume":678,"transactions":503,"vwap":679},"2026-07-14",30.505,30.61,0.1621,0.53,5028,30.5512,{"date":681,"open":682,"high":302,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":454,"vwap":687},"2026-07-13",30.34,30.4279,-0.2121,-0.69,2383,30.4147,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-10",30.64,0.14,0.46,100,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-07-09",30.42,30.5,30.405,0.196,0.65,5300,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-08",30.245,30.304,30.08,-0.077,-0.25,4400,{"date":711,"open":696,"high":658,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",30.365,30.381,-0.132,-0.43,4700,{"date":718,"open":658,"high":719,"low":696,"close":720,"change":721,"percent_change":722,"volume":716,"transactions":9,"vwap":720},"2026-07-06",30.56,30.513,0.233,0.77,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":214,"volume":729,"transactions":9,"vwap":727},"2026-07-02",30.47,30.19,30.28,-0.057,1500,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",30.32,30.43,30.337,-0.083,-0.27,48200,{"date":739,"open":629,"high":657,"low":740,"close":696,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":696},"2026-06-30",30.22,0.25,0.83,4800,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":372,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-29",29.93,30.17,1.93,1200,{"date":751,"open":752,"high":598,"low":753,"close":753,"change":136,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-26",29.92,29.6,-1.14,3500,{"date":757,"open":598,"high":758,"low":759,"close":612,"change":760,"percent_change":761,"volume":743,"transactions":9,"vwap":612},"2026-06-25",30.045,29.9,0.01,0.03,{"date":763,"open":764,"high":581,"low":752,"close":746,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":746},"2026-06-24",30.11,-0.109,-0.36,1400,{"date":769,"open":561,"high":561,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-23",30.01,30.039,-0.303,-1,6000,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":709,"transactions":9,"vwap":779},"2026-06-22",30.51,30.331,30.342,-0.098,-0.32,{"date":783,"open":784,"high":785,"low":784,"close":657,"change":786,"percent_change":169,"volume":787,"transactions":9,"vwap":657},"2026-06-18",30.36,30.475,0.3,14500,{"date":789,"open":301,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",30.55,30.14,-0.33,-1.08,10600,{"date":796,"open":667,"high":275,"low":725,"close":725,"change":659,"percent_change":660,"volume":797,"transactions":9,"vwap":725},"2026-06-16",8200,{"date":799,"open":668,"high":800,"low":668,"close":292,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":292},"2026-06-15",30.725,0.44,1.46,10300,{"date":805,"open":806,"high":727,"low":806,"close":807,"change":808,"percent_change":591,"volume":809,"transactions":9,"vwap":807},"2026-06-12",30.16,30.18,0.069,1600,{"date":811,"open":812,"high":726,"low":812,"close":813,"change":814,"percent_change":815,"volume":809,"transactions":9,"vwap":813},"2026-06-11",29.69,30.111,0.377,1.27,{"date":817,"open":818,"high":764,"low":819,"close":819,"change":136,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-10",29.981,29.734,-1.13,2900,{"date":823,"open":712,"high":712,"low":824,"close":824,"change":825,"percent_change":82,"volume":826,"transactions":9,"vwap":824},"2026-06-09",30.073999,-0.073,2400,{"date":828,"open":829,"high":562,"low":830,"close":830,"change":831,"percent_change":511,"volume":729,"transactions":9,"vwap":830},"2026-06-08",30.26,30.147,-0.015,{"date":833,"open":656,"high":656,"low":834,"close":834,"change":835,"percent_change":836,"volume":729,"transactions":9,"vwap":834},"2026-06-05",30.162,-0.664,-2.15,{"date":838,"open":690,"high":839,"low":690,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",30.826,0.099,0.32,6400,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":715,"volume":848,"transactions":9,"vwap":846},"2026-06-03",30.76,30.727,-0.133,700,{"date":850,"open":320,"high":851,"low":320,"close":378,"change":239,"percent_change":240,"volume":852,"transactions":9,"vwap":378},"2026-06-02",30.89,13800,{"date":854,"open":855,"high":856,"low":855,"close":212,"change":857,"percent_change":858,"volume":716,"transactions":9,"vwap":212},"2026-06-01",30.755,30.9,0.035,0.11,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":729,"transactions":9,"vwap":862},"2026-05-29",30.775,30.785,30.74,0.095,0.31,{"date":867,"open":868,"high":553,"low":292,"close":553,"change":869,"percent_change":870,"volume":821,"transactions":9,"vwap":553},"2026-05-28",30.65,0.117,0.38,{"date":872,"open":311,"high":873,"low":777,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-27",30.573,-0.004,-0.01,58700,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-26",30.6,30.535,30.577,0.207,0.68,1700,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":884,"transactions":9,"vwap":888},"2026-05-22",30.451,30.37,0.1,0.33,{"date":892,"open":807,"high":727,"low":581,"close":893,"change":894,"percent_change":415,"volume":895,"transactions":9,"vwap":893},"2026-05-21",30.27,0.014,2000,{"date":897,"open":770,"high":898,"low":770,"close":898,"change":899,"percent_change":323,"volume":729,"transactions":9,"vwap":898},"2026-05-20",30.256,0.269,{"date":901,"open":770,"high":758,"low":902,"close":902,"change":903,"percent_change":314,"volume":884,"transactions":9,"vwap":902},"2026-05-19",29.987,-0.143,{"date":905,"open":906,"high":906,"low":598,"close":581,"change":907,"percent_change":708,"volume":908,"transactions":9,"vwap":581},"2026-05-18",30.21,-0.075,9000,{"date":910,"open":893,"high":562,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-15",30.205,-0.328,-1.07,4200,{"date":916,"open":917,"high":918,"low":698,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-14",30.41,30.545,30.533,0.178,0.59,6200,{"date":924,"open":807,"high":925,"low":807,"close":926,"change":927,"percent_change":883,"volume":928,"transactions":9,"vwap":926},"2026-05-13",30.38,30.355,0.205,800,{"date":930,"open":706,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":821,"transactions":9,"vwap":931},"2026-05-12",30.15,29.985,-0.04,-0.13,{"date":936,"open":906,"high":937,"low":747,"close":726,"change":938,"percent_change":889,"volume":939,"transactions":9,"vwap":726},"2026-05-11",30.24,0.031,28600,{"date":941,"open":581,"high":726,"low":581,"close":942,"change":943,"percent_change":633,"volume":944,"transactions":9,"vwap":942},"2026-05-08",30.159,0.209,257900,{"date":946,"open":947,"high":947,"low":612,"close":948,"change":476,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-07",30.1,29.95,-0.23,5000,{"date":952,"open":953,"high":954,"low":953,"close":598,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":598},"2026-05-06",29.88,30.040001,0.36,1.21,17700,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-05",29.74,29.65,29.66,0.19,0.64,6800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":348,"volume":973,"transactions":9,"vwap":971},"2026-05-04",29.53,29.54,29.46,29.47,-0.16,21300,{"date":975,"open":812,"high":812,"low":976,"close":977,"change":204,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-01",29.625,29.63,0.27,2500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":865,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-30",29.32,29.57,29.245,29.55,1.06,216600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":477,"volume":995,"transactions":9,"vwap":993},"2026-04-29",29.23,29.29,29.205,29.24,-0.064,19900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":715,"volume":895,"transactions":9,"vwap":1001},"2026-04-28",29.275,29.34,29.22,29.304,-0.126,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":239,"percent_change":691,"volume":809,"transactions":9,"vwap":1006},"2026-04-27",29.33,29.43,{"date":1008,"open":1009,"high":1006,"low":1010,"close":1011,"change":1012,"percent_change":964,"volume":1013,"transactions":9,"vwap":1011},"2026-04-24",29.25,29.21,29.39,0.188,4900,{"date":1015,"open":1016,"high":1005,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":914,"transactions":9,"vwap":1018},"2026-04-23",29.26,29.16,29.202,-0.088,-0.3,{"date":1022,"open":1016,"high":1023,"low":990,"close":991,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":991},"2026-04-22",29.3,0.215,0.74,6500,{"date":1028,"open":1016,"high":1016,"low":1029,"close":1030,"change":907,"percent_change":391,"volume":826,"transactions":9,"vwap":1030},"2026-04-21",29.07,29.075001,{"date":1032,"open":993,"high":993,"low":1033,"close":1033,"change":1034,"percent_change":136,"volume":914,"transactions":9,"vwap":1033},"2026-04-20",29.15,-0.1,{"date":1036,"open":1037,"high":1023,"low":1037,"close":1009,"change":1038,"percent_change":1039,"volume":809,"transactions":9,"vwap":1009},"2026-04-17",29.17,0.285,0.98,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":938,"percent_change":858,"volume":1045,"transactions":9,"vwap":1044},"2026-04-16",28.89,29.040001,28.965,5700,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":943,"percent_change":101,"volume":1050,"transactions":9,"vwap":1049},"2026-04-15",28.77,28.934,9900,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":927,"percent_change":106,"volume":701,"transactions":9,"vwap":1054},"2026-04-14",28.524,28.725,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":162,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-13",28.29,28.52,0.71,7900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-10",28.345,28.375,28.28,28.32,-0.005,-0.02,5900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-09",28.22,28.36,28.15,28.325,0.105,0.37,14400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1072,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1072},"2026-04-08",28.2,28.26,28.13,0.411,1.48,24700,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":761,"volume":928,"transactions":9,"vwap":1090},"2026-04-07",27.69,27.809,0.008,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":17,"volume":1098,"transactions":9,"vwap":1096},"2026-04-06",27.82,27.74,27.801,0.041,2300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":260,"volume":884,"transactions":9,"vwap":1104},"2026-04-02",27.78,30.52,27.66,27.76,0.018,{"date":1107,"open":1089,"high":1108,"low":1089,"close":1109,"change":1110,"percent_change":1111,"volume":701,"transactions":9,"vwap":1109},"2026-04-01",27.77,27.742,0.136,0.49,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-31",27.47,27.625,27.44,27.606,0.446,1.64,5400,{"date":1122,"open":1123,"high":1124,"low":21,"close":1125,"change":1126,"percent_change":1127,"volume":755,"transactions":9,"vwap":1125},"2026-03-30",27.29,27.31,27.16,-0.079,-0.29,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":170,"transactions":9,"vwap":1131},"2026-03-27",27.35,27.239,-0.244,-0.89,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":340,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-26",27.679,27.75,27.483,-1.01,4100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":890,"volume":1147,"transactions":9,"vwap":1145},"2026-03-25",27.79,27.81,27.763,0.092,3900,{"date":1149,"open":1089,"high":1137,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":709,"transactions":9,"vwap":1151},"2026-03-24",27.64,27.671,-0.087,-0.31,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":47,"percent_change":700,"volume":895,"transactions":9,"vwap":1157},"2026-03-23",27.84,27.758,{"date":1159,"open":1160,"high":1089,"low":1161,"close":1161,"change":1162,"percent_change":1139,"volume":979,"transactions":9,"vwap":1161},"2026-03-20",27.68,27.578,-0.282,{"date":1164,"open":1095,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":761,"volume":1169,"transactions":9,"vwap":1167},"2026-03-19",27.88,27.71,27.86,0.007,14600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":716,"transactions":9,"vwap":1174},"2026-03-18",27.96,28.02,27.853,-0.237,-0.84,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":691,"volume":1181,"transactions":9,"vwap":1179},"2026-03-17",28.09,0.038,400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":372,"volume":1188,"transactions":9,"vwap":1186},"2026-03-16",28.08,28.01,28.052,0.159,6700,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-13",27.893,-0.113,-0.4,600,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1132,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-12",28.11,28.0060005,-0.86,4600,{"date":1202,"open":1066,"high":1066,"low":1203,"close":1204,"change":1205,"percent_change":933,"volume":1206,"transactions":9,"vwap":1204},"2026-03-11",28.17,28.25,-0.012,17200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":537,"volume":767,"transactions":9,"vwap":1211},"2026-03-10",28.263,28.407,28.262,-0.032,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-03-09",27.93,28.294,27.91,0.146,0.52,3100,{"date":1222,"open":1223,"high":1204,"low":1224,"close":1224,"change":1225,"percent_change":444,"volume":1226,"transactions":9,"vwap":1224},"2026-03-06",28.16,28.148,-0.182,2200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":358,"volume":701,"transactions":9,"vwap":1232},"2026-03-05",28.45,28.46,28.288,28.33,-0.12,{"date":1235,"open":1230,"high":1236,"low":1229,"close":1229,"change":17,"percent_change":677,"volume":842,"transactions":9,"vwap":1229},"2026-03-04",28.536,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":214,"percent_change":1243,"volume":965,"transactions":9,"vwap":1242},"2026-03-03",28.18,28.367,28.171,28.3,-0.67,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":760,"percent_change":239,"volume":965,"transactions":9,"vwap":1249},"2026-03-02",28.5,28.575,28.43,28.49,{"date":1251,"open":1252,"high":1249,"low":1253,"close":1254,"change":391,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-27",28.465,28.41,28.48,-0.9,16100,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":239,"volume":1262,"transactions":9,"vwap":1260},"2026-02-26",28.53,28.74,0.012,9400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":521,"volume":749,"transactions":9,"vwap":1266},"2026-02-25",28.65,28.728,28.638,0.166,{"date":1270,"open":1246,"high":1271,"low":1246,"close":1272,"change":1273,"percent_change":232,"volume":1274,"transactions":9,"vwap":1272},"2026-02-24",28.57,28.562,0.172,3400,{"date":1276,"open":1230,"high":1230,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":884,"transactions":9,"vwap":1277},"2026-02-23",28.39,-0.219,-0.77,{"date":1281,"open":1282,"high":1265,"low":1282,"close":1283,"change":1284,"percent_change":692,"volume":1285,"transactions":9,"vwap":1283},"2026-02-20",28.51,28.609,0.132,1900,{"date":1287,"open":1229,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":511,"volume":809,"transactions":9,"vwap":1288},"2026-02-19",28.477,28.4,-0.013,{"date":1292,"open":1293,"high":1294,"low":1229,"close":1249,"change":1295,"percent_change":591,"volume":1296,"transactions":9,"vwap":1249},"2026-02-18",28.55,28.62,0.066,12500,{"date":1298,"open":1277,"high":1249,"low":1299,"close":1300,"change":1301,"percent_change":889,"volume":1256,"transactions":9,"vwap":1300},"2026-02-17",28.31,28.424,0.027,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":477,"volume":743,"transactions":9,"vwap":1306},"2026-02-13",28.38,28.515,28.397,-0.063,{"date":1309,"open":1310,"high":1310,"low":1229,"close":1230,"change":1311,"percent_change":773,"volume":1312,"transactions":9,"vwap":1230},"2026-02-12",28.755,-0.287,3800,{"date":1314,"open":1260,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":591,"volume":1319,"transactions":9,"vwap":1317},"2026-02-11",28.75,28.69,28.747,0.067,8000,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1193,"volume":1325,"transactions":9,"vwap":1323},"2026-02-10",28.85,28.68,-0.116,2600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":801,"volume":749,"transactions":9,"vwap":1329},"2026-02-09",28.8,28.796,0.126,{"date":1332,"open":1249,"high":1333,"low":1249,"close":1334,"change":1335,"percent_change":1336,"volume":1296,"transactions":9,"vwap":1334},"2026-02-06",28.7,28.67,0.334,1.18,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":82,"percent_change":1176,"volume":1013,"transactions":9,"vwap":1341},"2026-02-05",28.37,28.405,28.336,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":214,"volume":743,"transactions":9,"vwap":1345},"2026-02-04",28.719,28.576,-0.054,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":972,"percent_change":295,"volume":729,"transactions":9,"vwap":1351},"2026-02-03",28.83,28.625,28.63,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":590,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-02",28.59,28.84,28.79,0.24,21400,{"date":1360,"open":1266,"high":1260,"low":1294,"close":1361,"change":1362,"percent_change":398,"volume":1274,"transactions":9,"vwap":1361},"2026-01-30",28.722,-0.058,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":708,"volume":1368,"transactions":9,"vwap":1366},"2026-01-29",28.56,28.78,-0.072,10400,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":213,"volume":1375,"transactions":9,"vwap":1373},"2026-01-28",28.96,28.81,28.852,-0.018,35300,{"date":1377,"open":1378,"high":1379,"low":1372,"close":1380,"change":1381,"percent_change":186,"volume":1120,"transactions":9,"vwap":1380},"2026-01-27",28.82,28.9,28.87,0.112,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":18,"volume":767,"transactions":9,"vwap":1386},"2026-01-26",28.72,28.775,28.758,0.138,{"date":1389,"open":1354,"high":1265,"low":1390,"close":1294,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1294},"2026-01-23",28.525,0.02,0.07,4500,{"date":1395,"open":1396,"high":1397,"low":1365,"close":175,"change":1392,"percent_change":741,"volume":1398,"transactions":9,"vwap":175},"2026-01-22",28.581,28.737,5800,{"date":1400,"open":1401,"high":1402,"low":1074,"close":1259,"change":66,"percent_change":1025,"volume":1403,"transactions":9,"vwap":1259},"2026-01-21",28.42,28.64,18200,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1066,"change":1408,"percent_change":1409,"volume":1098,"transactions":9,"vwap":1066},"2026-01-20",28.598,28.24,-0.38,-1.32,{"date":1411,"open":1048,"high":1356,"low":1333,"close":1333,"change":1412,"percent_change":340,"volume":803,"transactions":9,"vwap":1333},"2026-01-16",-0.08,{"date":1414,"open":1378,"high":1415,"low":1048,"close":1366,"change":864,"percent_change":890,"volume":743,"transactions":9,"vwap":1366},"2026-01-15",28.855,{"date":1417,"open":1418,"high":1418,"low":1354,"close":1419,"change":1420,"percent_change":766,"volume":1421,"transactions":9,"vwap":1419},"2026-01-14",28.71,28.685,-0.104,7700,{"date":1423,"open":1424,"high":1424,"low":1384,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-13",28.91,28.789,-0.052,-0.18,19400,{"date":1430,"open":1372,"high":1431,"low":1372,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-12",28.841,-0.009,-0.03,4000,{"date":1436,"open":1366,"high":1322,"low":1366,"close":1322,"change":17,"percent_change":1219,"volume":1437,"transactions":9,"vwap":1322},"2026-01-09",17900,{"date":1439,"open":1333,"high":1440,"low":1351,"close":1333,"change":760,"percent_change":761,"volume":1441,"transactions":9,"vwap":1333},"2026-01-08",28.735,5600,{"date":1443,"open":1444,"high":1378,"low":1316,"close":1316,"change":1307,"percent_change":477,"volume":1445,"transactions":9,"vwap":1316},"2026-01-07",28.773,67400,{"date":1447,"open":1271,"high":1048,"low":1271,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-06",28.753,0.123,0.43,13300,{"date":1453,"open":1402,"high":1334,"low":1365,"close":1351,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1351},"2026-01-05",0.177,0.62,6300,{"date":1458,"open":1294,"high":1294,"low":1289,"close":1459,"change":1460,"percent_change":1433,"volume":1461,"transactions":9,"vwap":1459},"2026-01-02",28.453,-0.008,4300,{"date":1463,"open":1464,"high":1354,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1013,"transactions":9,"vwap":1465},"2025-12-31",28.58,28.461,-0.148,-0.52,{"date":1469,"open":1351,"high":1334,"low":1283,"close":1283,"change":1470,"percent_change":933,"volume":1471,"transactions":9,"vwap":1283},"2025-12-30",-0.011,8800,{"date":1473,"open":1402,"high":1402,"low":1271,"close":1294,"change":1426,"percent_change":1427,"volume":767,"transactions":9,"vwap":1294},"2025-12-29",{"date":1475,"open":1384,"high":1384,"low":1351,"close":1476,"change":1374,"percent_change":213,"volume":928,"transactions":9,"vwap":1476},"2025-12-26",28.672,{"date":1478,"open":1294,"high":1316,"low":1294,"close":1316,"change":204,"percent_change":1479,"volume":1181,"transactions":9,"vwap":1316},"2025-12-24",0.28,{"date":1481,"open":1482,"high":1402,"low":1482,"close":1483,"change":840,"percent_change":111,"volume":1456,"transactions":9,"vwap":1483},"2025-12-23",28.54,28.61,{"date":1485,"open":1486,"high":1482,"low":1487,"close":1488,"change":1489,"percent_change":1450,"volume":701,"transactions":9,"vwap":1488},"2025-12-22",28.475,28.47,28.511,0.121,{"date":1491,"open":1289,"high":1248,"low":1492,"close":1277,"change":1493,"percent_change":1219,"volume":1098,"transactions":9,"vwap":1277},"2025-12-19",28.381,0.148,{"date":1495,"open":1204,"high":1231,"low":1496,"close":1497,"change":1273,"percent_change":232,"volume":914,"transactions":9,"vwap":1497},"2025-12-18",28.19,28.242,{"date":1499,"open":1232,"high":1500,"low":1501,"close":1501,"change":736,"percent_change":1502,"volume":1200,"transactions":9,"vwap":1501},"2025-12-17",28.34,28.07,-0.95,{"date":1504,"open":1339,"high":1253,"low":1239,"close":1500,"change":476,"percent_change":708,"volume":1505,"transactions":9,"vwap":1500},"2025-12-16",15100,{"date":1507,"open":1253,"high":1253,"low":1232,"close":1253,"change":260,"percent_change":66,"volume":979,"transactions":9,"vwap":1253},"2025-12-15",{"date":1509,"open":1271,"high":1271,"low":1510,"close":1510,"change":1020,"percent_change":1511,"volume":1050,"transactions":9,"vwap":1510},"2025-12-12",28.35,-1.05,{"date":1513,"open":1482,"high":1316,"low":1058,"close":1265,"change":1514,"percent_change":126,"volume":1515,"transactions":9,"vwap":1265},"2025-12-11",0.026,7000,{"date":1517,"open":1487,"high":1518,"low":1229,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-10",28.624,0.154,0.54,3300,{"date":1523,"open":1248,"high":1482,"low":1248,"close":1487,"change":1524,"percent_change":1392,"volume":1525,"transactions":9,"vwap":1487},"2025-12-09",0.021,12200,{"date":1527,"open":1293,"high":1365,"low":1528,"close":1529,"change":1530,"percent_change":766,"volume":1531,"transactions":9,"vwap":1529},"2025-12-08",28.446,28.449,-0.103,3700,{"date":1533,"open":1483,"high":1534,"low":1482,"close":1535,"change":1180,"percent_change":240,"volume":1536,"transactions":9,"vwap":1535},"2025-12-05",28.66,28.552,7300,{"date":1538,"open":1259,"high":1259,"low":1229,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-04",28.514,-0.026,-0.09,9600,{"date":1544,"open":1545,"high":1271,"low":1546,"close":1482,"change":1547,"percent_change":955,"volume":1548,"transactions":9,"vwap":1482},"2025-12-03",28.44,28.427,0.101,12300,{"date":1550,"open":1254,"high":1254,"low":1340,"close":1551,"change":1552,"percent_change":162,"volume":1553,"transactions":9,"vwap":1551},"2025-12-02",28.439,0.058,7200,{"date":1555,"open":1545,"high":1246,"low":1304,"close":1492,"change":1556,"percent_change":1557,"volume":774,"transactions":9,"vwap":1492},"2025-12-01",-0.129,-0.45,{"date":1559,"open":1560,"high":1282,"low":1560,"close":1282,"change":1561,"percent_change":1479,"volume":1562,"transactions":9,"vwap":1282},"2025-11-28",28.462,0.081,2700,{"date":1564,"open":1277,"high":1254,"low":1339,"close":1565,"change":1566,"percent_change":1567,"volume":803,"transactions":9,"vwap":1565},"2025-11-26",28.429,0.144,0.51,{"date":1569,"open":1223,"high":1570,"low":1083,"close":1570,"change":1571,"percent_change":921,"volume":1188,"transactions":9,"vwap":1570},"2025-11-25",28.285,0.165,{"date":1573,"open":1185,"high":1083,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-24",27.95,28.12,0.29,1.04,11700,{"date":1580,"open":1137,"high":1172,"low":1095,"close":1581,"change":1582,"percent_change":883,"volume":1226,"transactions":9,"vwap":1581},"2025-11-21",27.83,0.187,{"date":1584,"open":1585,"high":1057,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-20",28.195,27.643,-0.272,-0.97,3200,{"date":1591,"open":1173,"high":1173,"low":1156,"close":1592,"change":1593,"percent_change":126,"volume":1594,"transactions":9,"vwap":1592},"2025-11-19",27.915,0.025,8400,{"date":1596,"open":1108,"high":1597,"low":1108,"close":1598,"change":1599,"percent_change":528,"volume":1521,"transactions":9,"vwap":1598},"2025-11-18",27.99,27.89,-0.108,{"date":1601,"open":1179,"high":1602,"low":1592,"close":1603,"change":1225,"percent_change":1604,"volume":1120,"transactions":9,"vwap":1603},"2025-11-17",28.21,27.998,-0.65,{"date":1606,"open":1607,"high":1082,"low":1607,"close":1239,"change":1290,"percent_change":511,"volume":1608,"transactions":9,"vwap":1239},"2025-11-14",28.1,33300,{"date":1610,"open":1065,"high":1065,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":767,"transactions":9,"vwap":1611},"2025-11-13",28.193,-0.367,-1.29,{"date":1615,"open":1482,"high":175,"low":1482,"close":1365,"change":1616,"percent_change":889,"volume":1617,"transactions":9,"vwap":1365},"2025-11-12",0.029,10900,{"date":1619,"open":1230,"high":1271,"low":1073,"close":1620,"change":1097,"percent_change":691,"volume":1358,"transactions":9,"vwap":1620},"2025-11-11",28.531,{"date":1622,"open":1248,"high":1623,"low":1500,"close":1249,"change":1624,"percent_change":1625,"volume":1013,"transactions":9,"vwap":1249},"2025-11-10",28.529,0.351,1.25,{"date":1627,"open":1628,"high":1203,"low":1629,"close":1630,"change":1631,"percent_change":659,"volume":1200,"transactions":9,"vwap":1630},"2025-11-07",28.049999,27.919,28.139,-0.041,{"date":1633,"open":1057,"high":1057,"low":1074,"close":1239,"change":1634,"percent_change":1635,"volume":797,"transactions":9,"vwap":1239},"2025-11-06",-0.198,-0.7,{"date":1637,"open":1232,"high":1249,"low":1232,"close":1638,"change":204,"percent_change":1479,"volume":1639,"transactions":9,"vwap":1638},"2025-11-05",28.378,40200,{"date":1641,"open":1339,"high":1230,"low":1065,"close":1642,"change":1643,"percent_change":1588,"volume":1312,"transactions":9,"vwap":1642},"2025-11-04",28.298,-0.276,{"date":1645,"open":1354,"high":1483,"low":1246,"close":1646,"change":1593,"percent_change":126,"volume":1647,"transactions":9,"vwap":1646},"2025-11-03",28.574,27000,{"date":1649,"open":1354,"high":1354,"low":1230,"close":1650,"change":1651,"percent_change":786,"volume":1147,"transactions":9,"vwap":1650},"2025-10-31",28.549,0.086,{"date":1653,"open":1354,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-30",28.632,28.463,-0.204,-0.71,12400,{"date":1660,"open":1372,"high":1372,"low":1661,"close":1661,"change":1662,"percent_change":1541,"volume":1663,"transactions":9,"vwap":1661},"2025-10-29",28.667,-0.025,11200,{"date":1665,"open":1265,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-28",28.76,28.622,28.692,0.062,0.22,14000,{"date":1673,"open":1674,"high":1265,"low":1674,"close":1351,"change":1675,"percent_change":1676,"volume":1594,"transactions":9,"vwap":1351},"2025-10-27",28.523,0.291,1.03,{"date":1678,"open":1339,"high":1289,"low":1679,"close":1680,"change":1187,"percent_change":96,"volume":1421,"transactions":9,"vwap":1680},"2025-10-24",28.301,28.339,{"date":1682,"open":1575,"high":1683,"low":1179,"close":1239,"change":1684,"percent_change":186,"volume":1685,"transactions":9,"vwap":1239},"2025-10-23",28.23,0.109,11400,{"date":1687,"open":1602,"high":1602,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1188,"transactions":9,"vwap":1689},"2025-10-22",27.958,28.070999,-0.136,-0.48,{"date":1693,"open":1083,"high":1694,"low":1083,"close":1695,"change":1696,"percent_change":978,"volume":1697,"transactions":9,"vwap":1695},"2025-10-21",28.239,28.207,0.077,18900,{"date":1699,"open":1700,"high":1072,"low":1575,"close":1083,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1083},"2025-10-20",28.14,0.139,0.5,15600,{"date":1705,"open":1597,"high":1706,"low":1167,"close":1707,"change":1708,"percent_change":870,"volume":1274,"transactions":9,"vwap":1707},"2025-10-17",28.030001,27.991,0.106,{"date":1710,"open":1711,"high":1607,"low":1143,"close":1712,"change":1713,"percent_change":1408,"volume":1714,"transactions":9,"vwap":1712},"2025-10-16",28.059999,27.885,-0.105,20100,{"date":1716,"open":1607,"high":1074,"low":1717,"close":1597,"change":691,"percent_change":1702,"volume":1718,"transactions":9,"vwap":1597},"2025-10-15",27.94,21100,{"date":1720,"open":1721,"high":1706,"low":1721,"close":1722,"change":1723,"percent_change":792,"volume":1724,"transactions":9,"vwap":1722},"2025-10-14",27.715,27.85,-0.091,14200,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":169,"volume":1731,"transactions":9,"vwap":1729},"2025-10-13",27.878,27.982,27.941,0.276,9300,{"date":1733,"open":1407,"high":1065,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-10",27.665,-0.535,-1.9,20500,{"date":1739,"open":1740,"high":1740,"low":1700,"close":1081,"change":1741,"percent_change":537,"volume":1742,"transactions":9,"vwap":1081},"2025-10-09",28.27,-0.031,30300,{"date":1744,"open":1081,"high":1740,"low":1074,"close":1745,"change":864,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-08",28.231,0.34,218700,{"date":1749,"open":1602,"high":1683,"low":1750,"close":1751,"change":1752,"percent_change":1020,"volume":1753,"transactions":9,"vwap":1751},"2025-10-07",28.072001,28.136,-0.084,78200,{"date":1755,"open":1203,"high":1204,"low":1074,"close":1072,"change":1391,"percent_change":1392,"volume":1756,"transactions":9,"vwap":1072},"2025-10-06",25500,{"date":1758,"open":1239,"high":1407,"low":1759,"close":1081,"change":1760,"percent_change":890,"volume":1761,"transactions":9,"vwap":1081},"2025-10-03",28.118,0.094,35700,{"date":1763,"open":1764,"high":1496,"low":1765,"close":1766,"change":1767,"percent_change":1541,"volume":1768,"transactions":9,"vwap":1766},"2025-10-02",28.142,28.042999,28.106,-0.024,67800,{"date":1770,"open":1771,"high":1074,"low":1772,"close":1083,"change":1566,"percent_change":1567,"volume":1773,"transactions":9,"vwap":1083},"2025-10-01",27.98,27.944,81500,{"date":1775,"open":1167,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1776},"2025-09-30",27.986,27.812,0.113,0.41,16000,{"date":1782,"open":1598,"high":1783,"low":1581,"close":1784,"change":1785,"percent_change":1670,"volume":1786,"transactions":9,"vwap":1784},"2025-09-29",27.97,27.873,0.061,10700,{"date":1788,"open":1094,"high":1094,"low":1789,"close":1777,"change":1790,"percent_change":1791,"volume":755,"transactions":9,"vwap":1777},"2025-09-26",27.65,0.222,0.8,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1794,"change":1797,"percent_change":1657,"volume":1685,"transactions":9,"vwap":1794},"2025-09-25",27.59,27.73,27.48,-0.197,{"date":1799,"open":1156,"high":1598,"low":1800,"close":1801,"change":1541,"percent_change":781,"volume":749,"transactions":9,"vwap":1801},"2025-09-24",27.72,27.787,{"date":1803,"open":1185,"high":1765,"low":1094,"close":1804,"change":1805,"percent_change":1806,"volume":743,"transactions":9,"vwap":1804},"2025-09-23",27.877,-0.17,-0.61,{"date":1808,"open":1167,"high":1809,"low":1167,"close":1809,"change":1330,"percent_change":1810,"volume":729,"transactions":9,"vwap":1809},"2025-09-22",28.047001,0.45,{"date":1812,"open":1813,"high":1814,"low":1101,"close":1814,"change":1815,"percent_change":18,"volume":928,"transactions":9,"vwap":1814},"2025-09-19",27.8,27.921,0.134,{"date":1817,"open":1818,"high":1722,"low":1801,"close":1801,"change":882,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1801},"2025-09-18",27.831,0.75,3000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":766,"volume":755,"transactions":9,"vwap":1825},"2025-09-17",27.62,27.645,27.58,-0.101,{"date":1828,"open":1789,"high":1829,"low":1789,"close":1829,"change":1290,"percent_change":511,"volume":1181,"transactions":9,"vwap":1829},"2025-09-16",27.681,{"date":1831,"open":1832,"high":1832,"low":1150,"close":1833,"change":1684,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-15",27.699,27.694,0.4,1800,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1432,"percent_change":1433,"volume":826,"transactions":9,"vwap":1840},"2025-09-12",27.53,27.61,27.585,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":742,"volume":895,"transactions":9,"vwap":1844},"2025-09-11",27.415,27.594,0.227,{"date":1847,"open":1848,"high":1796,"low":1849,"close":1850,"change":1851,"percent_change":865,"volume":1200,"transactions":9,"vwap":1850},"2025-09-10",27.38,27.27,27.367,0.084,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":1857,"percent_change":786,"volume":1858,"transactions":9,"vwap":1855},"2025-09-09",27.21,27.283,27.14,0.082,10200,{"date":1860,"open":21,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1576,"volume":1865,"transactions":9,"vwap":1863},"2025-09-08",27.24,27.13,27.201,0.079,2800,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":528,"volume":1872,"transactions":9,"vwap":1870},"2025-09-05",27.22,27.049999,27.122,-0.107,287900,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":749,"transactions":9,"vwap":1876},"2025-09-04",27.01,27.229,0.226,0.84,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1450,"volume":1562,"transactions":9,"vwap":1883},"2025-09-03",26.92,27.014999,27.0030003,0.115,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1890,"percent_change":444,"volume":1285,"transactions":9,"vwap":1888},"2025-09-02",26.82,26.888,26.67,-0.174,{"date":1892,"open":1875,"high":1893,"low":1894,"close":1893,"change":1634,"percent_change":1895,"volume":1098,"transactions":9,"vwap":1893},"2025-08-29",27.062,27,-0.73,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":865,"volume":1902,"transactions":9,"vwap":1899},"2025-08-28",27.126,27.26,27.09,0.083,15400,{"date":1904,"open":1861,"high":1861,"low":1900,"close":1905,"change":1561,"percent_change":786,"volume":1531,"transactions":9,"vwap":1905},"2025-08-27",27.177,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":1450,"volume":1536,"transactions":9,"vwap":1909},"2025-08-26",26.96,27.096001,26.95,0.116,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1557,"volume":1274,"transactions":9,"vwap":1916},"2025-08-25",27.02,27.08,26.98,-0.121,{"date":1919,"open":1894,"high":1920,"low":1894,"close":1921,"change":1922,"percent_change":1923,"volume":884,"transactions":9,"vwap":1921},"2025-08-22",27.155,27.101,0.359,1.34,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1826,"percent_change":1408,"volume":729,"transactions":9,"vwap":1929},"2025-08-21",26.78,26.8,26.7,26.742,{"date":1931,"open":1889,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1805,"volume":1060,"transactions":9,"vwap":1934},"2025-08-20",26.86,26.63,26.843,-0.045,{"date":1937,"open":1914,"high":1914,"low":1938,"close":1888,"change":1939,"percent_change":1557,"volume":1940,"transactions":9,"vwap":1888},"2025-08-19",26.85,-0.122,2100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1875,"change":1946,"percent_change":1805,"volume":709,"transactions":9,"vwap":1875},"2025-08-18",27.040001,27.1,26.97,-0.046,{"date":1948,"open":1869,"high":1900,"low":1875,"close":1949,"change":780,"percent_change":766,"volume":1858,"transactions":9,"vwap":1949},"2025-08-15",27.056,{"date":1951,"open":1869,"high":1952,"low":1869,"close":1952,"change":1301,"percent_change":889,"volume":1940,"transactions":9,"vwap":1952},"2025-08-14",27.154,{"date":1954,"open":1955,"high":1956,"low":1894,"close":1956,"change":1957,"percent_change":1746,"volume":1940,"transactions":9,"vwap":1956},"2025-08-13",27.059999,27.127,0.091,{"date":1959,"open":1927,"high":1960,"low":1927,"close":1960,"change":1961,"percent_change":54,"volume":1285,"transactions":9,"vwap":1960},"2025-08-12",27.035999,0.282,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1127,"volume":1968,"transactions":9,"vwap":1966},"2025-08-11",26.87,26.89,26.754,-0.078,11100,{"date":1970,"open":1971,"high":1964,"low":1971,"close":1972,"change":1973,"percent_change":1819,"volume":1325,"transactions":9,"vwap":1972},"2025-08-08",26.79,26.832,0.201,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":972,"volume":1980,"transactions":9,"vwap":1978},"2025-08-07",26.69,26.62,26.631,-0.044,1100,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":17,"percent_change":372,"volume":995,"transactions":9,"vwap":1985},"2025-08-06",26.56,26.709,26.675,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1420,"percent_change":528,"volume":821,"transactions":9,"vwap":1990},"2025-08-05",26.65,26.47,26.525,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1997,"volume":1274,"transactions":9,"vwap":1994},"2025-08-04",26.58,26.629,26.55,0.287,1.09,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":615,"volume":1663,"transactions":9,"vwap":2003},"2025-08-01",26.299,26.379,26.281,26.342,-0.319,{"date":2006,"open":1965,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":781,"volume":821,"transactions":9,"vwap":2008},"2025-07-31",26.935,26.661,-0.086,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":214,"volume":2016,"transactions":9,"vwap":2014},"2025-07-30",26.84,26.68,26.747,-0.051,1300,{"date":2018,"open":2019,"high":2019,"low":1971,"close":2020,"change":1346,"percent_change":398,"volume":928,"transactions":9,"vwap":2020},"2025-07-29",26.887,26.798,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":476,"volume":884,"transactions":9,"vwap":2025},"2025-07-28",26.917,26.815,26.852,-0.019,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1857,"percent_change":865,"volume":884,"transactions":9,"vwap":2031},"2025-07-25",26.76,26.91,26.871,{"date":2033,"open":2034,"high":1887,"low":2029,"close":2035,"change":2036,"percent_change":2037,"volume":729,"transactions":9,"vwap":2035},"2025-07-24",26.796,26.789,0.043,0.16,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":96,"volume":2043,"transactions":9,"vwap":2041},"2025-07-23",26.52,26.746,0.149,9200,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":260,"volume":767,"transactions":9,"vwap":2047},"2025-07-22",26.568,26.597,0.017,{"date":2050,"open":1889,"high":2051,"low":1993,"close":1993,"change":1514,"percent_change":889,"volume":1220,"transactions":9,"vwap":1993},"2025-07-21",26.71,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":1290,"percent_change":511,"volume":749,"transactions":9,"vwap":2056},"2025-07-18",26.6,26.481,26.554,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":869,"percent_change":801,"volume":1521,"transactions":9,"vwap":2061},"2025-07-17",26.49,26.617,26.567,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":162,"volume":842,"transactions":9,"vwap":2065},"2025-07-16",26.367,26.45,26.34,0.054,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":1420,"percent_change":528,"volume":2072,"transactions":9,"vwap":2071},"2025-07-15",26.57,26.396,20600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":808,"percent_change":496,"volume":2078,"transactions":9,"vwap":2076},"2025-07-14",26.44,26.5,26.43,491300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":994,"percent_change":82,"volume":1521,"transactions":9,"vwap":2084},"2025-07-11",26.4,26.48,26.38,26.431,{"date":2086,"open":2077,"high":1983,"low":2083,"close":2087,"change":2088,"percent_change":1479,"volume":1553,"transactions":9,"vwap":2087},"2025-07-10",26.495,0.075,{"date":2090,"open":2059,"high":2059,"low":2091,"close":2092,"change":864,"percent_change":955,"volume":979,"transactions":9,"vwap":2092},"2025-07-09",26.32,26.42,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1412,"volume":1980,"transactions":9,"vwap":2098},"2025-07-08",26.36,26.39,26.309,26.325,-0.021,{"date":2101,"open":2077,"high":2065,"low":2102,"close":2103,"change":2104,"percent_change":1243,"volume":914,"transactions":9,"vwap":2103},"2025-07-07",26.29,26.346,-0.179,{"date":2106,"open":2107,"high":1995,"low":2108,"close":1990,"change":2109,"percent_change":633,"volume":1069,"transactions":9,"vwap":1990},"2025-07-03",26.492,26.37,0.184,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":1651,"percent_change":890,"volume":1393,"transactions":9,"vwap":2113},"2025-07-02",26.19,26.341,{"date":2115,"open":2112,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":213,"volume":2120,"transactions":9,"vwap":2118},"2025-07-01",26.319,26.14,26.255,-0.016,31000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":18,"volume":1274,"transactions":9,"vwap":2124},"2025-06-30",26.23,26.271,26.17,0.125,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":126,"percent_change":111,"volume":1226,"transactions":9,"vwap":2132},"2025-06-27",26.105,26.24,25.94,26.146,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":920,"percent_change":487,"volume":1820,"transactions":9,"vwap":2137},"2025-06-26",25.99,26.08,26.056,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1290,"percent_change":511,"volume":2144,"transactions":9,"vwap":2143},"2025-06-25",25.927,25.95,25.83,25.878,3600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-06-24",25.853,25.928,25.835,25.891,0.203,0.79,23400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":1493,"percent_change":521,"volume":1562,"transactions":9,"vwap":2157},"2025-06-23",25.58,25.688,25.55,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":972,"volume":895,"transactions":9,"vwap":2163},"2025-06-20",25.62,25.66,25.54,-0.042,{"date":2166,"open":2156,"high":2167,"low":2158,"close":2168,"change":1290,"percent_change":511,"volume":2169,"transactions":9,"vwap":2168},"2025-06-18",25.71,25.582,16600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":979,"transactions":9,"vwap":2174},"2025-06-17",25.675,25.72,25.595,-0.128,-0.5,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":232,"volume":1940,"transactions":9,"vwap":2182},"2025-06-16",25.75,25.82,25.69,25.723,0.156,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":755,"transactions":9,"vwap":2188},"2025-06-13",25.67,25.73,25.567,-0.176,-0.68,{"date":2192,"open":2167,"high":2193,"low":2181,"close":2194,"change":1295,"percent_change":496,"volume":743,"transactions":9,"vwap":2194},"2025-06-12",25.79,25.743,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1426,"percent_change":398,"volume":1865,"transactions":9,"vwap":2200},"2025-06-11",25.81,25.84,25.65,25.677,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1479,"volume":1589,"transactions":9,"vwap":2206},"2025-06-10",25.7,25.74,25.64,25.729,0.073,{"date":2209,"open":2210,"high":2203,"low":2211,"close":2212,"change":2213,"percent_change":1391,"volume":1515,"transactions":9,"vwap":2212},"2025-06-09",25.663,25.61,25.656,0.004,{"date":2215,"open":2203,"high":2167,"low":2211,"close":2216,"change":2217,"percent_change":101,"volume":1835,"transactions":9,"vwap":2216},"2025-06-06",25.652,0.186,{"date":2219,"open":2161,"high":2199,"low":2220,"close":2220,"change":2221,"percent_change":660,"volume":2222,"transactions":9,"vwap":2220},"2025-06-05",25.466,-0.125,19000,{"date":2224,"open":2225,"high":2199,"low":2226,"close":2227,"change":1593,"percent_change":889,"volume":1902,"transactions":9,"vwap":2227},"2025-06-04",25.6,25.57,25.591,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":858,"percent_change":1450,"volume":2233,"transactions":9,"vwap":2232},"2025-06-03",25.47,25.59,25.566,285700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":240,"volume":755,"transactions":9,"vwap":2239},"2025-06-02",25.35,25.477,25.29,25.456,0.033,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":858,"volume":1200,"transactions":9,"vwap":2246},"2025-05-30",25.38,25.46,25.26,25.423,0.028,{"date":2249,"open":2250,"high":2250,"low":2236,"close":2251,"change":1669,"percent_change":1357,"volume":2252,"transactions":9,"vwap":2251},"2025-05-29",25.49,25.395,29800,{"date":2254,"open":2255,"high":2230,"low":2256,"close":2256,"change":707,"percent_change":1020,"volume":2257,"transactions":9,"vwap":2256},"2025-05-28",25.464,25.333,25100,{"date":2259,"open":2260,"high":2244,"low":2260,"close":2261,"change":1479,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-27",25.25,25.41,1.11,10000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-05-23",25.030001,25.23,25.13,-0.093,-0.37,13700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1068,"percent_change":1412,"volume":1060,"transactions":9,"vwap":2277},"2025-05-22",25.28,25.32,25.2,25.223,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-05-21",25.45,25.5,25.221,25.243,-0.234,-0.92,679600,{"date":2288,"open":2163,"high":2163,"low":2289,"close":2237,"change":2290,"percent_change":736,"volume":2291,"transactions":9,"vwap":2237},"2025-05-20",25.476,-0.069,16900,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":1391,"volume":1940,"transactions":9,"vwap":2295},"2025-05-19",25.43,25.546,0.006,{"date":2298,"open":2280,"high":2299,"low":2300,"close":2163,"change":2301,"percent_change":1111,"volume":2302,"transactions":9,"vwap":2163},"2025-05-16",25.56,25.4,0.124,49500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":496,"volume":1325,"transactions":9,"vwap":2308},"2025-05-15",25.305,25.42,25.3,25.416,0.065,{"date":2311,"open":2261,"high":2312,"low":2275,"close":2313,"change":2314,"percent_change":1391,"volume":1296,"transactions":9,"vwap":2313},"2025-05-14",25.52,25.351,0.005,{"date":2316,"open":2260,"high":2243,"low":2260,"close":2317,"change":1701,"percent_change":407,"volume":979,"transactions":9,"vwap":2317},"2025-05-13",25.346,{"date":2319,"open":2320,"high":2320,"low":2268,"close":2321,"change":2322,"percent_change":1085,"volume":2144,"transactions":9,"vwap":2321},"2025-05-12",25.31,25.207,0.368,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":831,"percent_change":213,"volume":1865,"transactions":9,"vwap":2327},"2025-05-09",24.92,24.81,24.839,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":858,"percent_change":801,"volume":755,"transactions":9,"vwap":2333},"2025-05-08",24.84,24.96,24.76,24.854,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2067,"percent_change":1670,"volume":701,"transactions":9,"vwap":2339},"2025-05-07",24.74,24.91,24.67,24.744,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":1034,"percent_change":1193,"volume":2344,"transactions":9,"vwap":2343},"2025-05-06",24.73,24.69,500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":1713,"percent_change":358,"volume":1515,"transactions":9,"vwap":2349},"2025-05-05",24.85,24.88,24.79,{"date":2351,"open":2347,"high":2352,"low":2353,"close":2352,"change":927,"percent_change":742,"volume":1461,"transactions":9,"vwap":2352},"2025-05-02",24.895,24.82,{"date":2355,"open":2332,"high":2349,"low":2343,"close":2343,"change":1392,"percent_change":1479,"volume":884,"transactions":9,"vwap":2343},"2025-05-01",{"date":2357,"open":2358,"high":2359,"low":2358,"close":2359,"change":760,"percent_change":239,"volume":1226,"transactions":9,"vwap":2359},"2025-04-30",24.39,24.62,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1851,"percent_change":1746,"volume":2365,"transactions":9,"vwap":2364},"2025-04-29",24.49,24.63,24.61,73600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1105,"percent_change":1392,"volume":2257,"transactions":9,"vwap":2371},"2025-04-28",24.48,24.53,24.44,24.526,{"date":2373,"open":2362,"high":2369,"low":2374,"close":2375,"change":2376,"percent_change":1576,"volume":1393,"transactions":9,"vwap":2375},"2025-04-25",24.41,24.508,0.071,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":157,"volume":2383,"transactions":9,"vwap":2381},"2025-04-24",24.32,24.445,24.437,0.214,7400,{"date":176,"open":2370,"high":2370,"low":172,"close":2385,"change":2386,"percent_change":1133,"volume":2387,"transactions":9,"vwap":2385},24.223,-0.217,21600]