[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPU":3,"homepage-market-summary":25,"stock-historical-SEPU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SEPU","2026-10-07",{"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 Sep ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.1,31.95,32.11,32.1354,-0.0354,-0.11,14135.4884,32.28,27.49,19408.768579746033,96.2,526,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"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},24.76,24252,8852109.682096,29.39,"2025-04-25",[178,181,191,201,211,221,232,242,252,260,267,275,285,294,302,311,322,333,343,353,361,372,382,390,399,407,417,425,430,439,447,454,461,469,477,487,495,502,509,517,526,534,543,553,560,570,579,588,599,609,618,627,637,647,657,666,675,683,692,702,709,716,725,732,739,747,756,762,769,777,785,791,799,806,814,819,825,834,840,847,856,864,871,877,884,891,898,905,911,917,923,929,934,938,943,949,954,961,967,970,977,980,984,989,994,1000,1005,1012,1018,1024,1032,1039,1045,1053,1060,1069,1074,1081,1089,1095,1102,1108,1113,1120,1127,1134,1141,1149,1156,1161,1167,1173,1180,1186,1194,1199,1207,1212,1217,1223,1229,1234,1240,1247,1253,1257,1263,1267,1273,1278,1285,1293,1298,1302,1306,1312,1318,1324,1329,1336,1338,1343,1349,1353,1359,1365,1369,1375,1379,1383,1388,1395,1399,1405,1410,1414,1422,1426,1429,1435,1438,1441,1445,1449,1454,1459,1464,1469,1473,1479,1485,1489,1495,1501,1505,1512,1515,1519,1526,1531,1537,1541,1547,1553,1559,1562,1568,1574,1579,1585,1590,1596,1600,1605,1610,1616,1622,1625,1633,1640,1646,1651,1659,1667,1672,1678,1682,1686,1694,1699,1704,1708,1713,1717,1722,1728,1732,1738,1743,1745,1749,1754,1758,1762,1765,1771,1779,1783,1789,1796,1800,1802,1806,1814,1818,1823,1828,1833,1838,1846,1852,1857,1860,1865,1871,1878,1883,1888,1890,1894,1900,1907,1912,1918,1924,1931,1937,1944,1951,1955,1960,1964,1971,1976,1983,1987,1991,1995,1999,2003,2007,2011,2016,2020,2026,2029,2035,2041,2048,2053,2057,2061,2066,2071,2076,2081,2088,2093,2099,2106,2112,2115,2119,2123,2127,2131,2136,2140,2146,2150,2156,2162,2168,2174,2178,2183,2188,2193,2199,2205,2209,2214,2218,2222,2226,2230,2235,2240,2244,2248,2251,2255,2259,2263,2268,2273,2280,2284,2288,2292,2296,2301,2305,2309,2315,2318,2322,2326,2331,2335,2339,2344,2349,2353,2356],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},141,32.0847,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",32.1301,32.235,32.075,0.1354,0.42,13293.986591,125,32.1896,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",31.92,32,31.84,0.165,0.52,12953.663,105,31.9523,{"date":202,"open":203,"high":193,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",31.9199,31.75,31.835,0.145,0.46,14717.9474,128,31.8327,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":140,"volume":218,"transactions":219,"vwap":220},"2026-10-01",31.58,31.7,31.57,31.69,-0.0073,13579.9103,120,31.6181,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",31.8096,31.838,31.6568,31.6973,0.0173,0.05,9782.5519,86,31.7785,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",31.71,31.592,31.68,-0.0044,-0.01,16809.9688,140,31.674,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",31.74,31.8,31.6844,-0.2274,-0.71,5705.9959,107,31.7451,{"date":253,"open":254,"high":193,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":179,"vwap":259},"2026-09-25",31.795,31.9118,0.1118,0.35,18875.9025,31.8769,{"date":261,"open":262,"high":245,"low":262,"close":245,"change":263,"percent_change":264,"volume":265,"transactions":209,"vwap":266},"2026-09-24",31.61,0.01,0.03,11940.3786,31.7585,{"date":268,"open":13,"high":13,"low":269,"close":270,"change":271,"percent_change":121,"volume":272,"transactions":273,"vwap":274},"2026-09-23",31.77,31.79,-0.1861,18757.0861,143,31.85,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",31.91,31.99,31.9761,-0.0139,-0.04,10450.8349,175,31.9637,{"date":286,"open":287,"high":278,"low":288,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",31.83,31.82,0.4155,1.32,6742.8154,98,31.9124,{"date":295,"open":296,"high":213,"low":296,"close":297,"change":298,"percent_change":263,"volume":299,"transactions":300,"vwap":301},"2026-09-18",31.48,31.5745,0.0025,6004.2044,109,31.5312,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",31.5,31.572,0.272,0.87,10279.6905,126,31.5458,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",31.46,31.5256,31.2,31.3,-0.0968,-0.31,10493.1691,99,31.36,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",31.4,31.4305,31.37,31.3968,-0.1235,-0.39,8481.4979,101,31.4002,{"date":334,"open":296,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",31.59,31.41,31.5203,-0.0897,-0.28,10088.4095,133,31.5345,{"date":344,"open":345,"high":346,"low":347,"close":262,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",31.6906,31.6989,31.6,0.16,0.51,6854.6348,103,31.6434,{"date":354,"open":336,"high":355,"low":336,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":219,"vwap":360},"2026-09-10",31.5103,31.45,-0.17,-0.54,14257.5774,31.4676,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",31.64,31.656,31.56,31.62,-0.0911,-0.29,18656.0452,183,31.6031,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",31.44,31.7899,31.7111,-0.1139,-0.36,30968.4722,416,31.732,{"date":383,"open":193,"high":384,"low":270,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":273,"vwap":389},"2026-09-04",31.93,31.825,-0.105,-0.33,43387.3492,31.8606,{"date":391,"open":392,"high":393,"low":269,"close":384,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",31.81,31.97,0.26,0.82,7695.3962,100,31.8952,{"date":400,"open":262,"high":401,"low":262,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":351,"vwap":406},"2026-09-02",31.73,31.67,0.105,0.33,12972,31.6742,{"date":408,"open":402,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",31.685,31.26,31.565,-0.165,-0.52,28852,88,31.6212,{"date":418,"open":401,"high":419,"low":420,"close":401,"change":421,"percent_change":318,"volume":422,"transactions":423,"vwap":424},"2026-08-31",31.775,31.65,-0.1,14574.288905,87,31.7228,{"date":426,"open":14,"high":427,"low":245,"close":287,"change":421,"percent_change":318,"volume":428,"transactions":230,"vwap":429},"2026-08-28",31.98,9831,31.8888,{"date":431,"open":270,"high":432,"low":433,"close":384,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",31.9897,31.781,0.25,0.79,8717,57,31.9137,{"date":440,"open":401,"high":245,"low":441,"close":236,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",31.6401,-0.03,-0.09,22730.606,104,31.6994,{"date":448,"open":402,"high":449,"low":213,"close":234,"change":67,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",31.735,0.22,15221,71,31.6784,{"date":455,"open":456,"high":216,"low":335,"close":363,"change":457,"percent_change":33,"volume":458,"transactions":459,"vwap":460},"2026-08-24",31.615,-0.0689,8336.75,77,31.6297,{"date":462,"open":236,"high":401,"low":402,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",31.7089,0.1307,0.41,18094.25,55,31.7011,{"date":470,"open":419,"high":419,"low":215,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",31.5782,-0.2481,-0.78,26171,75,31.6513,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",31.88,31.9041,31.8263,0.0438,0.14,10713,68,31.858,{"date":488,"open":288,"high":287,"low":269,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",31.7825,-0.2335,-0.73,9489,62,31.8095,{"date":496,"open":13,"high":497,"low":278,"close":498,"change":499,"percent_change":329,"volume":500,"transactions":467,"vwap":501},"2026-08-17",32.12,32.016,-0.124,10972,32.0676,{"date":503,"open":504,"high":505,"low":497,"close":506,"change":443,"percent_change":339,"volume":507,"transactions":437,"vwap":508},"2026-08-14",32.22,32.2679,32.14,5658.711,32.1775,{"date":510,"open":511,"high":20,"low":497,"close":512,"change":434,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",32.221,32.23,0.78,11350,58,32.1684,{"date":518,"open":519,"high":520,"low":519,"close":427,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",31.96,32.05,0.09,0.28,9958,50,32.01,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":443,"percent_change":339,"volume":532,"transactions":452,"vwap":533},"2026-08-11",32.065,32.08,31.881,31.89,11243,31.946,{"date":535,"open":536,"high":537,"low":427,"close":427,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",31.9901,32.0999,-0.05,-0.16,7016,64,32.0496,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",31.9,32.07,32.03,0.23,0.72,13835,65,32.0234,{"date":554,"open":193,"high":393,"low":245,"close":245,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",-0.1631,-0.51,14548,61,31.8737,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":116,"volume":567,"transactions":568,"vwap":569},"2026-08-05",32.121,32.1248,31.9501,31.9631,-0.0369,14523,70,32.0092,{"date":571,"open":572,"high":573,"low":572,"close":194,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",31.76,32.0555,0.5962,1.9,12854,131,31.8789,{"date":580,"open":581,"high":313,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",31.29,31.4038,0.4043,1.3,9524,63,31.3864,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",30.67,31.0499,30.6621,30.9995,0.2545,0.83,8595,53,30.8455,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",30.61,30.745,30.485,0.4182,1.38,5290,51,30.7023,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":577,"vwap":617},"2026-07-29",30.7,30.7715,30.3268,-0.4152,-1.35,18820,30.4959,{"date":619,"open":620,"high":621,"low":601,"close":622,"change":623,"percent_change":522,"volume":624,"transactions":625,"vwap":626},"2026-07-28",30.62,30.8,30.742,0.085,9806,73,30.755,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":521,"volume":634,"transactions":635,"vwap":636},"2026-07-27",30.645,30.7099,30.56,30.657,0.027,7632,45,30.639,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":250,"vwap":646},"2026-07-24",30.7555,30.83,30.6001,30.63,-0.0199,-0.06,9889,30.7402,{"date":648,"open":649,"high":611,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",30.66,30.521,30.6499,-0.3501,-1.13,11970,115,30.6232,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":140,"percent_change":644,"volume":663,"transactions":664,"vwap":665},"2026-07-22",31.08,31.11,30.99,31,8199,80,31.0778,{"date":667,"open":668,"high":659,"low":669,"close":670,"change":671,"percent_change":549,"volume":672,"transactions":673,"vwap":674},"2026-07-21",30.935,30.91,31.02,0.2205,11471,144,31.0307,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":368,"volume":681,"transactions":437,"vwap":682},"2026-07-20",30.871,31.0097,30.7995,-0.0906,15782,30.8798,{"date":684,"open":685,"high":670,"low":626,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",30.985,30.8901,-0.2599,-0.83,8463,66,30.9469,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":116,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",31.23,31.27,31.0303,31.15,-0.38,8518.1,113,31.1998,{"date":703,"open":324,"high":324,"low":704,"close":695,"change":705,"percent_change":394,"volume":706,"transactions":707,"vwap":708},"2026-07-15",31.17,0.08,7857,72,31.2571,{"date":710,"open":410,"high":410,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":452,"vwap":715},"2026-07-14",31.19,0.06,0.19,15293,31.2387,{"date":717,"open":694,"high":694,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",31.1156,31.13,-0.218,-0.7,15728,127,31.1313,{"date":726,"open":695,"high":727,"low":695,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",31.38,31.348,0.168,0.54,5500,{"date":733,"open":734,"high":315,"low":735,"close":736,"change":737,"percent_change":549,"volume":738,"transactions":9,"vwap":736},"2026-07-09",31.16,31.112,31.18,0.223,8100,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-08",30.92,30.957,30.88,-0.082,-0.26,12000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",31.042,31.1,30.98,31.039,-0.139,-0.45,5800,{"date":757,"open":750,"high":758,"low":750,"close":759,"change":760,"percent_change":513,"volume":761,"transactions":9,"vwap":759},"2026-07-06",31.22,31.178,0.241,8400,{"date":763,"open":662,"high":764,"low":765,"close":766,"change":767,"percent_change":745,"volume":768,"transactions":9,"vwap":766},"2026-07-02",31.21,30.77,30.937,-0.08,6600,{"date":770,"open":771,"high":750,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",31.030001,30.86,31.017,-0.048,-0.15,11900,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",30.96,31.07,31.065001,0.205,0.66,8000,{"date":786,"open":787,"high":772,"low":787,"close":772,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":772},"2026-06-29",30.57,0.68,2.25,12100,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",30.375,30.64,30.18,-0.373,-1.22,11700,{"date":800,"open":631,"high":801,"low":802,"close":803,"change":804,"percent_change":116,"volume":805,"transactions":9,"vwap":803},"2026-06-25",30.581,30.5,30.553,-0.037,6900,{"date":807,"open":808,"high":621,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",30.71,30.52,30.59,-0.055,-0.18,13000,{"date":815,"open":794,"high":626,"low":816,"close":629,"change":817,"percent_change":818,"volume":813,"transactions":9,"vwap":629},"2026-06-23",30.593,-0.316,-1.02,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":101,"volume":824,"transactions":9,"vwap":822},"2026-06-22",31.24,30.961,-0.148,24600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",31.115,31.12,30.97,31.109,0.319,1.04,7600,{"date":835,"open":694,"high":694,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",30.79,-0.405,-1.3,7500,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",31.329,31.195,-0.13,-0.42,11500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",31.32,31.441,31.31,31.325,0.505,1.64,7000,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",30.775,30.895,30.82,0.15,0.49,5100,{"date":865,"open":866,"high":867,"low":868,"close":590,"change":869,"percent_change":870,"volume":798,"transactions":9,"vwap":590},"2026-06-11",30.395,30.746,30.261,0.37,1.22,{"date":872,"open":809,"high":808,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",30.3,-0.372,-1.21,21500,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":339,"volume":883,"transactions":9,"vwap":881},"2026-06-09",30.955,30.33,30.672,-0.086,19300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":450,"volume":798,"transactions":9,"vwap":889},"2026-06-08",30.915,30.95,30.75,30.758,0.068,{"date":892,"open":711,"high":711,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",30.685,30.69,-0.799,-2.54,8300,{"date":899,"open":694,"high":900,"low":694,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",31.52,31.489,0.149,0.48,16300,{"date":906,"open":900,"high":900,"low":907,"close":908,"change":41,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-03",31.33,31.34,-0.67,13400,{"date":912,"open":304,"high":335,"low":304,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",31.55,0.034,0.11,418700,{"date":918,"open":324,"high":919,"low":727,"close":920,"change":921,"percent_change":450,"volume":922,"transactions":9,"vwap":920},"2026-06-01",31.575,31.516,0.069,12400,{"date":924,"open":296,"high":304,"low":925,"close":926,"change":927,"percent_change":522,"volume":928,"transactions":9,"vwap":926},"2026-05-29",31.42,31.447,0.087,9500,{"date":930,"open":764,"high":925,"low":764,"close":321,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":321},"2026-05-28",0.17,0.55,16500,{"date":935,"open":694,"high":410,"low":936,"close":711,"change":442,"percent_change":421,"volume":937,"transactions":9,"vwap":711},"2026-05-27",31.161,6000,{"date":939,"open":315,"high":940,"low":660,"close":758,"change":941,"percent_change":788,"volume":942,"transactions":9,"vwap":758},"2026-05-26",31.25,0.21,3500,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":915,"percent_change":948,"volume":855,"transactions":9,"vwap":947},"2026-05-22",31.105,31.14,31.01,0.36,{"date":950,"open":621,"high":887,"low":951,"close":952,"change":228,"percent_change":348,"volume":953,"transactions":9,"vwap":952},"2026-05-21",30.73,30.9,43200,{"date":955,"open":642,"high":956,"low":957,"close":958,"change":522,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-20",30.89,30.6,30.85,0.92,18500,{"date":962,"open":963,"high":963,"low":964,"close":787,"change":812,"percent_change":965,"volume":966,"transactions":9,"vwap":787},"2026-05-19",30.72,30.53,-0.59,9300,{"date":968,"open":836,"high":958,"low":620,"close":888,"change":538,"percent_change":539,"volume":969,"transactions":9,"vwap":888},"2026-05-18",11300,{"date":971,"open":669,"high":972,"low":973,"close":621,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":621},"2026-05-15",30.965,30.78,-0.34,-1.09,16800,{"date":978,"open":751,"high":704,"low":751,"close":946,"change":941,"percent_change":788,"volume":979,"transactions":9,"vwap":946},"2026-05-14",31300,{"date":981,"open":888,"high":662,"low":888,"close":982,"change":915,"percent_change":948,"volume":983,"transactions":9,"vwap":982},"2026-05-13",30.93,11200,{"date":985,"open":986,"high":986,"low":987,"close":860,"change":263,"percent_change":264,"volume":988,"transactions":9,"vwap":860},"2026-05-12",30.84,30.55,19400,{"date":990,"open":640,"high":952,"low":621,"close":991,"change":992,"percent_change":483,"volume":993,"transactions":9,"vwap":991},"2026-05-11",30.81,0.044,29600,{"date":995,"open":642,"high":973,"low":642,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-08",30.766,0.196,0.64,9700,{"date":1001,"open":620,"high":620,"low":1002,"close":787,"change":1003,"percent_change":96,"volume":1004,"transactions":9,"vwap":787},"2026-05-07",30.51,-0.091,15100,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-06",30.48,30.661,0.431,1.43,18600,{"date":1013,"open":1014,"high":873,"low":1014,"close":1015,"change":997,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-05",30.12,30.23,0.65,32100,{"date":1019,"open":1014,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":845,"volume":999,"transactions":9,"vwap":1022},"2026-05-04",30.17,29.98,30.034,-0.126,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-01",30.21,30.27,30.16,0.04,0.13,6400,{"date":1033,"open":1034,"high":1014,"low":1035,"close":1014,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1014},"2026-04-30",29.88,29.82,0.3,1.01,452800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1035,"change":1044,"percent_change":140,"volume":790,"transactions":9,"vwap":1035},"2026-04-29",29.75,29.83,29.72,-0.005,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":839,"transactions":9,"vwap":1050},"2026-04-28",29.785,29.851,29.74,29.825,-0.138,-0.46,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":705,"volume":1059,"transactions":9,"vwap":1057},"2026-04-27",29.87,29.989,29.963,0.023,15800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-24",29.77,29.95,29.76,29.94,0.212,0.71,13300,{"date":1070,"open":1049,"high":1042,"low":1071,"close":1072,"change":1073,"percent_change":111,"volume":776,"transactions":9,"vwap":1072},"2026-04-23",29.64,29.728,-0.094,{"date":1075,"open":1041,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-22",29.822,29.745,0.237,0.8,17800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":910,"transactions":9,"vwap":1086},"2026-04-21",29.795,29.8,29.55,29.585,-0.145,-0.49,{"date":1090,"open":1091,"high":1062,"low":1071,"close":1092,"change":1093,"percent_change":357,"volume":1094,"transactions":9,"vwap":1092},"2026-04-20",29.7,29.73,-0.051,22000,{"date":1096,"open":1097,"high":1042,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-17",29.63,29.781,0.331,1.12,24300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1104,"change":712,"percent_change":1107,"volume":969,"transactions":9,"vwap":1104},"2026-04-16",29.45,29.54,29.415,0.2,{"date":1109,"open":1110,"high":1111,"low":1110,"close":175,"change":348,"percent_change":932,"volume":1112,"transactions":9,"vwap":175},"2026-04-15",29.24,29.43,16600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":832,"volume":1119,"transactions":9,"vwap":1116},"2026-04-14",29.07,29.23,29.040001,0.301,14600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1004,"transactions":9,"vwap":1123},"2026-04-13",28.743,28.929,28.74,0.179,0.62,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":18,"volume":983,"transactions":9,"vwap":1132},"2026-04-10",28.765,28.821,28.71,28.75,-0.032,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-09",28.58,28.782,0.122,0.43,10100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":854,"volume":1148,"transactions":9,"vwap":1146},"2026-04-08",28.63,28.7,28.56,28.66,0.462,15500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":281,"volume":1155,"transactions":9,"vwap":1152},"2026-04-07",28.040001,28.198,28,-0.012,11000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":705,"percent_change":522,"volume":1112,"transactions":9,"vwap":1159},"2026-04-06",28.14,28.21,28.12,{"date":1162,"open":1163,"high":1158,"low":1163,"close":1164,"change":1165,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",27.83,28.13,0,57400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1164,"change":1030,"percent_change":207,"volume":1172,"transactions":9,"vwap":1164},"2026-04-01",28.109,28.2,28.041,42800,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1153,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1153},"2026-03-31",27.7,28.1,0.44,1.6,50100,{"date":1181,"open":1182,"high":1183,"low":21,"close":1184,"change":538,"percent_change":812,"volume":1185,"transactions":9,"vwap":1184},"2026-03-30",27.65,27.68,27.56,17100,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",27.75,27.57,27.61,-0.19,-0.68,27700,{"date":1195,"open":1176,"high":1176,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":976,"transactions":9,"vwap":1196},"2026-03-26",27.8,-0.339,-1.2,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":207,"volume":1206,"transactions":9,"vwap":1204},"2026-03-25",28.155,28.22,28.125,28.139,0.129,5900,{"date":1208,"open":1209,"high":1158,"low":1210,"close":1210,"change":767,"percent_change":339,"volume":1211,"transactions":9,"vwap":1210},"2026-03-24",28.09,28.01,10700,{"date":1213,"open":1214,"high":1215,"low":1209,"close":1209,"change":1030,"percent_change":207,"volume":1216,"transactions":9,"vwap":1209},"2026-03-23",28.24,28.31,14500,{"date":1218,"open":1164,"high":1164,"low":1219,"close":1220,"change":745,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-20",27.89,27.96,-0.92,12800,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1202,"change":1227,"percent_change":67,"volume":1228,"transactions":9,"vwap":1202},"2026-03-19",28.07,28.25,0.02,36900,{"date":1230,"open":1231,"high":1232,"low":1170,"close":1170,"change":318,"percent_change":975,"volume":1233,"transactions":9,"vwap":1170},"2026-03-18",28.46,28.47,20500,{"date":1235,"open":1236,"high":1143,"low":1237,"close":1238,"change":264,"percent_change":915,"volume":1239,"transactions":9,"vwap":1238},"2026-03-17",28.55,28.48,28.51,38900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1237,"change":1245,"percent_change":998,"volume":1246,"transactions":9,"vwap":1237},"2026-03-16",28.49,28.5,28.42,0.18,456400,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":157,"volume":1140,"transactions":9,"vwap":1251},"2026-03-13",28.54,28.27,28.3,-0.07,{"date":1254,"open":1238,"high":1236,"low":1255,"close":1255,"change":145,"percent_change":797,"volume":1256,"transactions":9,"vwap":1255},"2026-03-12",28.37,10900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1165,"percent_change":1165,"volume":983,"transactions":9,"vwap":1262},"2026-03-11",28.76,28.799,28.61,28.72,{"date":1264,"open":1132,"high":1265,"low":1266,"close":1262,"change":442,"percent_change":421,"volume":922,"transactions":9,"vwap":1262},"2026-03-10",28.905,28.672,{"date":1268,"open":1269,"high":1270,"low":1215,"close":1132,"change":713,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1132},"2026-03-09",28.43,28.77,0.67,15300,{"date":1274,"open":1275,"high":1131,"low":1276,"close":1145,"change":152,"percent_change":688,"volume":1277,"transactions":9,"vwap":1145},"2026-03-06",28.57,28.539,13200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":844,"percent_change":754,"volume":1284,"transactions":9,"vwap":1283},"2026-03-05",28.81,28.9,28.68,28.8,13800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":931,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-04",28.89,29.01,28.83,28.93,0.59,16200,{"date":1294,"open":1261,"high":1289,"low":1145,"close":1259,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1259},"2026-03-03",-0.27,-0.93,10500,{"date":1299,"open":1265,"high":1300,"low":1265,"close":1300,"change":67,"percent_change":1301,"volume":966,"transactions":9,"vwap":1300},"2026-03-02",29.030001,0.24,{"date":1303,"open":1290,"high":1304,"low":1281,"close":1305,"change":357,"percent_change":121,"volume":731,"transactions":9,"vwap":1305},"2026-02-27",28.994,28.96,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":644,"percent_change":41,"volume":1311,"transactions":9,"vwap":1310},"2026-02-26",29.18,28.95,29.13,20700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":931,"percent_change":1291,"volume":790,"transactions":9,"vwap":1317},"2026-02-25",29.165,29.222,29.111,29.19,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":348,"percent_change":932,"volume":1323,"transactions":9,"vwap":1322},"2026-02-24",28.927,29.045,29.02,19200,{"date":1325,"open":1309,"high":1309,"low":1326,"close":1327,"change":33,"percent_change":1328,"volume":746,"transactions":9,"vwap":1327},"2026-02-23",28.84,28.86,-0.76,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":861,"percent_change":197,"volume":1335,"transactions":9,"vwap":1334},"2026-02-20",28.98,29.11,28.945,29.08,21800,{"date":1337,"open":1331,"high":1331,"low":1289,"close":1290,"change":538,"percent_change":357,"volume":922,"transactions":9,"vwap":1290},"2026-02-19",{"date":1339,"open":1340,"high":1341,"low":1340,"close":1331,"change":1030,"percent_change":1342,"volume":897,"transactions":9,"vwap":1331},"2026-02-18",28.91,29.059999,0.45,{"date":1344,"open":1345,"high":1309,"low":1346,"close":1347,"change":1165,"percent_change":1165,"volume":1348,"transactions":9,"vwap":1347},"2026-02-17",28.855,28.681,28.85,35700,{"date":1350,"open":1351,"high":1288,"low":1280,"close":1347,"change":1227,"percent_change":67,"volume":1352,"transactions":9,"vwap":1347},"2026-02-13",28.834,50500,{"date":1354,"open":771,"high":771,"low":1355,"close":1289,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1289},"2026-02-12",28.82,-0.37,-1.27,45900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":263,"percent_change":264,"volume":1364,"transactions":9,"vwap":1363},"2026-02-11",29.29,29.12,29.2,50800,{"date":1366,"open":1367,"high":1367,"low":1317,"close":1317,"change":775,"percent_change":556,"volume":1368,"transactions":9,"vwap":1317},"2026-02-10",29.377,67600,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":915,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-09",29.1,29.34,0.38,14700,{"date":1376,"open":1326,"high":1116,"low":1326,"close":1116,"change":903,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1116},"2026-02-06",1.67,23400,{"date":1380,"open":1289,"high":1381,"low":1132,"close":1132,"change":745,"percent_change":1382,"volume":966,"transactions":9,"vwap":1132},"2026-02-05",28.895,-0.9,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1288,"change":775,"percent_change":556,"volume":1387,"transactions":9,"vwap":1288},"2026-02-04",29.173,28.94,4900,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":539,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-03",29.33,29,29.16,-0.55,9900,{"date":1396,"open":1110,"high":1397,"low":1110,"close":1398,"change":67,"percent_change":1301,"volume":1155,"transactions":9,"vwap":1398},"2026-02-02",29.41,29.32,{"date":1400,"open":1116,"high":1401,"low":1402,"close":1403,"change":538,"percent_change":357,"volume":1404,"transactions":9,"vwap":1403},"2026-01-30",29.261,29.09,29.25,13500,{"date":1406,"open":1407,"high":1408,"low":1402,"close":1409,"change":443,"percent_change":318,"volume":790,"transactions":9,"vwap":1409},"2026-01-29",29.36,29.364,29.3,{"date":1411,"open":1412,"high":1412,"low":1398,"close":175,"change":1029,"percent_change":483,"volume":1413,"transactions":9,"vwap":175},"2026-01-28",29.46,5300,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-27",29.31,29.393,29.35,0.1,0.34,21900,{"date":1423,"open":1424,"high":1409,"low":1424,"close":1403,"change":1030,"percent_change":1342,"volume":1425,"transactions":9,"vwap":1403},"2026-01-26",29.14,5600,{"date":1427,"open":1115,"high":1317,"low":1115,"close":1362,"change":263,"percent_change":264,"volume":1428,"transactions":9,"vwap":1362},"2026-01-23",7200,{"date":1430,"open":1431,"high":1432,"low":1402,"close":1332,"change":1433,"percent_change":465,"volume":1434,"transactions":9,"vwap":1332},"2026-01-22",29.147,29.231,0.12,7400,{"date":1436,"open":1289,"high":1332,"low":1289,"close":1437,"change":1301,"percent_change":595,"volume":904,"transactions":9,"vwap":1437},"2026-01-21",28.99,{"date":1439,"open":1340,"high":1437,"low":1132,"close":1132,"change":1393,"percent_change":75,"volume":1440,"transactions":9,"vwap":1132},"2026-01-20",10200,{"date":1442,"open":1443,"high":1105,"low":1116,"close":1409,"change":705,"percent_change":1444,"volume":746,"transactions":9,"vwap":1409},"2026-01-16",29.28,0.27,{"date":1446,"open":1398,"high":1447,"low":1448,"close":1448,"change":228,"percent_change":931,"volume":805,"transactions":9,"vwap":1448},"2026-01-15",29.371,29.22,{"date":1450,"open":1451,"high":1116,"low":1371,"close":1452,"change":844,"percent_change":1453,"volume":761,"transactions":9,"vwap":1452},"2026-01-14",29.205,29.17,-0.44,{"date":1455,"open":1443,"high":1456,"low":1403,"close":1409,"change":1457,"percent_change":368,"volume":1458,"transactions":9,"vwap":1409},"2026-01-13",29.363,-0.085,19700,{"date":1460,"open":1310,"high":1461,"low":1310,"close":1462,"change":1463,"percent_change":394,"volume":790,"transactions":9,"vwap":1462},"2026-01-12",29.4,29.385,0.075,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1416,"change":1419,"percent_change":1420,"volume":1468,"transactions":9,"vwap":1416},"2026-01-09",30.29,29.26,5000,{"date":1470,"open":1471,"high":1448,"low":1471,"close":1472,"change":263,"percent_change":264,"volume":988,"transactions":9,"vwap":1472},"2026-01-08",29.157,29.21,{"date":1474,"open":1475,"high":1476,"low":1363,"close":1363,"change":1477,"percent_change":157,"volume":1478,"transactions":9,"vwap":1363},"2026-01-07",29.27,29.335,-0.074,6500,{"date":1480,"open":1386,"high":1443,"low":1386,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-06",29.274,0.169,0.58,15900,{"date":1486,"open":1117,"high":1308,"low":1117,"close":1487,"change":1488,"percent_change":932,"volume":839,"transactions":9,"vwap":1487},"2026-01-05",29.105,0.158,{"date":1490,"open":1491,"high":1491,"low":1287,"close":1492,"change":1493,"percent_change":263,"volume":1494,"transactions":9,"vwap":1492},"2026-01-02",29.106,28.947,0.002,6300,{"date":1496,"open":1497,"high":1497,"low":1386,"close":1333,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1333},"2025-12-31",29.055,-0.163,-0.56,7100,{"date":1502,"open":1115,"high":1392,"low":1115,"close":1503,"change":1504,"percent_change":1252,"volume":805,"transactions":9,"vwap":1503},"2025-12-30",29.108,-0.019,{"date":1506,"open":1334,"high":1424,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-29",29.049999,29.127,-0.068,-0.23,9000,{"date":1513,"open":1110,"high":1110,"low":1317,"close":1514,"change":238,"percent_change":442,"volume":813,"transactions":9,"vwap":1514},"2025-12-26",29.195,{"date":1516,"open":1517,"high":1472,"low":1424,"close":1451,"change":1518,"percent_change":404,"volume":1031,"transactions":9,"vwap":1451},"2025-12-24",29.169,0.096,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":869,"volume":1525,"transactions":9,"vwap":1523},"2025-12-23",29.017,29.126,29.109,0.106,6700,{"date":1527,"open":1309,"high":1322,"low":1290,"close":1528,"change":1529,"percent_change":1139,"volume":1530,"transactions":9,"vwap":1528},"2025-12-22",29.0030003,0.124,15200,{"date":1532,"open":1533,"high":1281,"low":1327,"close":1534,"change":1535,"percent_change":1536,"volume":1297,"transactions":9,"vwap":1534},"2025-12-19",28.88,28.879,0.171,0.6,{"date":1538,"open":1132,"high":1355,"low":1146,"close":1539,"change":931,"percent_change":1536,"volume":1540,"transactions":9,"vwap":1539},"2025-12-18",28.708,10300,{"date":1542,"open":1543,"high":1146,"low":1544,"close":1544,"change":1545,"percent_change":1221,"volume":1546,"transactions":9,"vwap":1544},"2025-12-17",28.631,28.538,-0.265,7900,{"date":1548,"open":1270,"high":1289,"low":1549,"close":1550,"change":1551,"percent_change":1510,"volume":1552,"transactions":9,"vwap":1550},"2025-12-16",28.65,28.803,-0.065,13700,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":281,"volume":839,"transactions":9,"vwap":1557},"2025-12-15",29.0020008,28.849,28.868,-0.011,{"date":1560,"open":1317,"high":1317,"low":1561,"close":1534,"change":1295,"percent_change":1296,"volume":1155,"transactions":9,"vwap":1534},"2025-12-12",28.87,{"date":1563,"open":1437,"high":1308,"low":1564,"close":1565,"change":1566,"percent_change":1029,"volume":1567,"transactions":9,"vwap":1565},"2025-12-11",28.982,29.149,0.013,8600,{"date":1569,"open":1570,"high":1392,"low":1281,"close":1571,"change":1572,"percent_change":1573,"volume":1297,"transactions":9,"vwap":1571},"2025-12-10",28.983,29.136,0.166,0.57,{"date":1575,"open":1288,"high":1322,"low":1576,"close":1577,"change":1578,"percent_change":228,"volume":1546,"transactions":9,"vwap":1577},"2025-12-09",28.941,28.97,0.015,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":111,"volume":1387,"transactions":9,"vwap":1583},"2025-12-08",29.065001,28.943,28.955,-0.093,{"date":1586,"open":1587,"high":1316,"low":1117,"close":1588,"change":1589,"percent_change":348,"volume":805,"transactions":9,"vwap":1588},"2025-12-05",29.086,29.048,0.045,{"date":1591,"open":1592,"high":1593,"low":1333,"close":1528,"change":1594,"percent_change":443,"volume":1595,"transactions":9,"vwap":1528},"2025-12-04",28.995,29.035,-0.027,4800,{"date":1597,"open":1331,"high":1117,"low":1331,"close":1300,"change":1598,"percent_change":257,"volume":1599,"transactions":9,"vwap":1300},"2025-12-03",0.102,15700,{"date":1601,"open":1281,"high":1305,"low":1533,"close":1602,"change":1603,"percent_change":713,"volume":1604,"transactions":9,"vwap":1602},"2025-12-02",28.928,0.054,6800,{"date":1606,"open":1287,"high":1331,"low":1607,"close":1607,"change":1608,"percent_change":1356,"volume":1609,"transactions":9,"vwap":1607},"2025-12-01",28.874,-0.107,9800,{"date":1611,"open":1612,"high":1613,"low":1305,"close":1613,"change":1614,"percent_change":548,"volume":1615,"transactions":9,"vwap":1613},"2025-11-28",28.965,28.981,0.066,4000,{"date":1617,"open":1326,"high":1437,"low":1618,"close":1619,"change":1620,"percent_change":730,"volume":1621,"transactions":9,"vwap":1619},"2025-11-26",28.711,28.915,0.155,7300,{"date":1623,"open":1243,"high":1259,"low":1243,"close":1259,"change":1245,"percent_change":1624,"volume":1525,"transactions":9,"vwap":1259},"2025-11-25",0.63,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1136,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1136},"2025-11-24",28.39,28.59,28.32,0.342,1.21,85000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1482,"percent_change":1536,"volume":1639,"transactions":9,"vwap":1638},"2025-11-21",28.070999,28.421,28.030001,28.238,8700,{"date":1641,"open":1136,"high":1136,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-20",28.069,-0.303,-1.07,16400,{"date":1647,"open":1648,"high":1232,"low":1649,"close":1650,"change":1603,"percent_change":713,"volume":1552,"transactions":9,"vwap":1650},"2025-11-19",28.36,28.28,28.372,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1639,"transactions":9,"vwap":1656},"2025-11-18",28.387,28.45,28.244,28.318,-0.141,-0.5,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1192,"volume":1666,"transactions":9,"vwap":1664},"2025-11-17",28.53,28.685,28.35,28.459,-0.194,9600,{"date":1668,"open":1669,"high":1270,"low":1669,"close":1670,"change":1671,"percent_change":1433,"volume":1440,"transactions":9,"vwap":1670},"2025-11-14",28.624,28.653,0.033,{"date":1673,"open":1674,"high":1386,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1222,"transactions":9,"vwap":1675},"2025-11-13",28.92,28.62,-0.452,-1.55,{"date":1679,"open":1332,"high":1332,"low":1331,"close":1680,"change":1681,"percent_change":915,"volume":1468,"transactions":9,"vwap":1680},"2025-11-12",29.072001,0.031,{"date":1683,"open":1684,"high":1341,"low":1684,"close":1685,"change":228,"percent_change":931,"volume":883,"transactions":9,"vwap":1685},"2025-11-11",28.871,29.041,{"date":1687,"open":1688,"high":1322,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-10",28.909,28.878,28.991,0.367,1.28,4700,{"date":1695,"open":1696,"high":1669,"low":1697,"close":1669,"change":1698,"percent_change":238,"volume":1394,"transactions":9,"vwap":1669},"2025-11-07",28.441,28.33,-0.004,{"date":1700,"open":1326,"high":1326,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1413,"transactions":9,"vwap":1701},"2025-11-06",28.628,-0.282,-0.98,{"date":1705,"open":1706,"high":1305,"low":1706,"close":1340,"change":1419,"percent_change":257,"volume":1707,"transactions":9,"vwap":1340},"2025-11-05",28.73,16700,{"date":1709,"open":1305,"high":1305,"low":1710,"close":1280,"change":1711,"percent_change":1712,"volume":761,"transactions":9,"vwap":1280},"2025-11-04",28.755,-0.255,-0.88,{"date":1714,"open":1332,"high":1362,"low":1300,"close":1581,"change":1715,"percent_change":1227,"volume":1716,"transactions":9,"vwap":1581},"2025-11-03",0.007,17700,{"date":1718,"open":1334,"high":1402,"low":1577,"close":1719,"change":1720,"percent_change":1721,"volume":999,"transactions":9,"vwap":1719},"2025-10-31",29.058001,0.084,0.29,{"date":1723,"open":1452,"high":1452,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-30",28.974,-0.216,-0.74,6200,{"date":1729,"open":1443,"high":1416,"low":1332,"close":1317,"change":1730,"percent_change":442,"volume":1731,"transactions":9,"vwap":1317},"2025-10-29",-0.009,12700,{"date":1733,"open":1734,"high":1467,"low":1362,"close":1735,"change":1736,"percent_change":1107,"volume":1737,"transactions":9,"vwap":1735},"2025-10-28",29.158,29.199,0.059,12900,{"date":1739,"open":1341,"high":1740,"low":1391,"close":1424,"change":404,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1424},"2025-10-27",29.15,1.15,72700,{"date":1744,"open":1347,"high":1287,"low":1280,"close":1280,"change":1620,"percent_change":730,"volume":1484,"transactions":9,"vwap":1280},"2025-10-24",{"date":1746,"open":1261,"high":1282,"low":1747,"close":1748,"change":1620,"percent_change":730,"volume":1525,"transactions":9,"vwap":1748},"2025-10-23",28.489,28.655,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1243,"change":1753,"percent_change":48,"volume":1511,"transactions":9,"vwap":1243},"2025-10-22",28.67,28.44,-0.188,{"date":1755,"open":1261,"high":1131,"low":1261,"close":1756,"change":1757,"percent_change":712,"volume":1731,"transactions":9,"vwap":1756},"2025-10-21",28.688,0.017,{"date":1759,"open":1628,"high":1144,"low":1628,"close":1760,"change":1761,"percent_change":513,"volume":1511,"transactions":9,"vwap":1760},"2025-10-20",28.671,0.221,{"date":1763,"open":1215,"high":1237,"low":1251,"close":1654,"change":1764,"percent_change":465,"volume":755,"transactions":9,"vwap":1654},"2025-10-17",0.115,{"date":1766,"open":1767,"high":1275,"low":1251,"close":1768,"change":1769,"percent_change":1770,"volume":1434,"transactions":9,"vwap":1768},"2025-10-16",28.561,28.335,-0.116,-0.41,{"date":1772,"open":1232,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-15",28.622,28.311,28.451,0.091,0.32,12600,{"date":1780,"open":1781,"high":1232,"low":1781,"close":1648,"change":1782,"percent_change":775,"volume":776,"transactions":9,"vwap":1648},"2025-10-14",28.208,-0.044,{"date":1784,"open":1255,"high":1231,"low":1697,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-13",28.404,0.305,1.09,8500,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-10",28.779,28.099001,-0.581,-2.03,6100,{"date":1797,"open":1346,"high":1262,"low":1798,"close":1282,"change":281,"percent_change":1799,"volume":1511,"transactions":9,"vwap":1282},"2025-10-09",28.6,-0.14,{"date":1801,"open":1282,"high":1132,"low":1675,"close":1262,"change":931,"percent_change":1536,"volume":813,"transactions":9,"vwap":1262},"2025-10-08",{"date":1803,"open":1143,"high":1804,"low":1236,"close":1236,"change":1087,"percent_change":556,"volume":1805,"transactions":9,"vwap":1236},"2025-10-07",28.729,29100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":713,"volume":1813,"transactions":9,"vwap":1811},"2025-10-06",28.648,28.79,28.582,28.695,0.055,55000,{"date":1815,"open":1816,"high":1706,"low":1136,"close":1817,"change":1812,"percent_change":713,"volume":1421,"transactions":9,"vwap":1817},"2025-10-03",28.618,28.64,{"date":1819,"open":1675,"high":1670,"low":1238,"close":1820,"change":1821,"percent_change":263,"volume":1822,"transactions":9,"vwap":1820},"2025-10-02",28.585,0.004,18000,{"date":1824,"open":1244,"high":1261,"low":1244,"close":1825,"change":1826,"percent_change":522,"volume":1827,"transactions":9,"vwap":1825},"2025-10-01",28.581,0.081,18900,{"date":1829,"open":1830,"high":1243,"low":1831,"close":1243,"change":1764,"percent_change":465,"volume":1832,"transactions":9,"vwap":1243},"2025-09-30",28.365,28.342,19500,{"date":1834,"open":1255,"high":1752,"low":1629,"close":1835,"change":1836,"percent_change":1107,"volume":1837,"transactions":9,"vwap":1835},"2025-09-29",28.385,0.058,22400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1342,"volume":1845,"transactions":9,"vwap":1843},"2025-09-26",28.29,28.384,28.181,28.327,0.126,29200,{"date":1847,"open":1848,"high":1849,"low":1209,"close":1850,"change":499,"percent_change":1453,"volume":1851,"transactions":9,"vwap":1850},"2025-09-25",28.18,28.26,28.201,37500,{"date":1853,"open":1654,"high":1654,"low":1854,"close":1855,"change":1856,"percent_change":539,"volume":746,"transactions":9,"vwap":1855},"2025-09-24",28.272,28.325,-0.045,{"date":1858,"open":1231,"high":1661,"low":1697,"close":1255,"change":1191,"percent_change":909,"volume":1859,"transactions":9,"vwap":1255},"2025-09-23",19600,{"date":1861,"open":1862,"high":1145,"low":1863,"close":1145,"change":1620,"percent_change":932,"volume":1864,"transactions":9,"vwap":1145},"2025-09-22",28.38,28.355,129000,{"date":1866,"open":1255,"high":1269,"low":1226,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-19",28.405,0.114,0.4,110600,{"date":1872,"open":1649,"high":1648,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-18",28.23,28.291,0.109,0.39,28400,{"date":1879,"open":1159,"high":1873,"low":1164,"close":1880,"change":1881,"percent_change":1799,"volume":1882,"transactions":9,"vwap":1880},"2025-09-17",28.182,-0.039,10000,{"date":1884,"open":1214,"high":1849,"low":1885,"close":1886,"change":1887,"percent_change":1165,"volume":1511,"transactions":9,"vwap":1886},"2025-09-16",28.17,28.221,0.001,{"date":1889,"open":1214,"high":1849,"low":1885,"close":1202,"change":1720,"percent_change":1036,"volume":1494,"transactions":9,"vwap":1202},"2025-09-15",{"date":1891,"open":1209,"high":1170,"low":1209,"close":1892,"change":1893,"percent_change":443,"volume":1458,"transactions":9,"vwap":1892},"2025-09-12",28.136,-0.024,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":513,"volume":1899,"transactions":9,"vwap":1897},"2025-09-11",27.91,28.16,0.217,29300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1736,"percent_change":941,"volume":1906,"transactions":9,"vwap":1905},"2025-09-10",27.97,28.055,27.929,27.943,1424400,{"date":1908,"open":1909,"high":1219,"low":1188,"close":1910,"change":914,"percent_change":1433,"volume":1911,"transactions":9,"vwap":1910},"2025-09-09",27.81,27.884,14000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1914,"change":705,"percent_change":1721,"volume":1917,"transactions":9,"vwap":1914},"2025-09-08",27.85,27.88,27.78,14900,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":775,"volume":1552,"transactions":9,"vwap":1922},"2025-09-05",27.82,27.69,27.77,-0.043,{"date":1925,"open":1926,"high":1920,"low":1927,"close":1928,"change":1929,"percent_change":998,"volume":1930,"transactions":9,"vwap":1928},"2025-09-04",27.72,27.66,27.813,0.178,14400,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":623,"percent_change":1936,"volume":1859,"transactions":9,"vwap":1935},"2025-09-03",27.67,27.53,27.635,0.31,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":111,"volume":1943,"transactions":9,"vwap":1941},"2025-09-02",27.63,27.42,27.55,-0.089,45100,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1500,"transactions":9,"vwap":1948},"2025-08-29",27.73,27.62,27.639,-0.224,-0.8,{"date":1952,"open":1922,"high":1953,"low":1954,"close":1953,"change":1598,"percent_change":869,"volume":1727,"transactions":9,"vwap":1953},"2025-08-28",27.863,27.721,{"date":1956,"open":1188,"high":1922,"low":1957,"close":1958,"change":623,"percent_change":1936,"volume":1959,"transactions":9,"vwap":1958},"2025-08-27",27.51,27.761,1713200,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1420,"volume":397,"transactions":9,"vwap":1962},"2025-08-26",27.676,0.093,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":145,"volume":1970,"transactions":9,"vwap":1968},"2025-08-25",27.638,27.665,27.583,-0.098,600,{"date":1972,"open":1909,"high":1909,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1970,"transactions":9,"vwap":1973},"2025-08-22",27.681,0.418,1.53,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-21",27.274,27.263,-0.119,-0.43,200,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1191,"volume":1165,"transactions":9,"vwap":1985},"2025-08-20",27.382,-0.053,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1726,"volume":1165,"transactions":9,"vwap":1989},"2025-08-19",27.435,-0.204,{"date":1992,"open":1939,"high":1948,"low":1993,"close":1948,"change":1757,"percent_change":712,"volume":1994,"transactions":9,"vwap":1948},"2025-08-18",27.59,1500,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1356,"volume":397,"transactions":9,"vwap":1997},"2025-08-15",27.622,-0.103,{"date":2000,"open":1189,"high":2001,"low":1189,"close":2001,"change":1058,"percent_change":705,"volume":2002,"transactions":9,"vwap":2001},"2025-08-14",27.725,400,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":465,"volume":397,"transactions":9,"vwap":2005},"2025-08-13",27.702,0.112,{"date":2008,"open":2009,"high":1993,"low":2009,"close":1993,"change":2010,"percent_change":1741,"volume":1413,"transactions":9,"vwap":1993},"2025-08-12",27.459,0.314,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":96,"volume":1970,"transactions":9,"vwap":2014},"2025-08-11",27.33,27.276,-0.081,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":595,"volume":1165,"transactions":9,"vwap":2018},"2025-08-08",27.357,0.224,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1191,"volume":2025,"transactions":9,"vwap":2023},"2025-08-07",27.1,27.133,-0.052,300,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1125,"percent_change":783,"volume":397,"transactions":9,"vwap":2028},"2025-08-06",27.185,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1608,"percent_change":329,"volume":2034,"transactions":9,"vwap":2033},"2025-08-05",27.073,26.95,27.0060005,2400,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":397,"transactions":9,"vwap":2038},"2025-08-04",27.049999,27.113,0.335,1.25,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1425,"transactions":9,"vwap":2045},"2025-08-01",26.83,26.75,26.778,-0.393,-1.45,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":145,"volume":2025,"transactions":9,"vwap":2051},"2025-07-31",27.39,27.171,-0.095,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":774,"percent_change":812,"volume":1982,"transactions":9,"vwap":2056},"2025-07-30",27.36,27.266,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":281,"percent_change":775,"volume":1982,"transactions":9,"vwap":2060},"2025-07-29",27.38,27.314,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":1856,"percent_change":539,"volume":1595,"transactions":9,"vwap":2064},"2025-07-28",27.345,27.354,27.31,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":1869,"volume":397,"transactions":9,"vwap":2069},"2025-07-25",27.37,27.399,0.108,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":713,"volume":1982,"transactions":9,"vwap":2074},"2025-07-24",27.29,27.291,0.052,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":1573,"volume":2002,"transactions":9,"vwap":2079},"2025-07-23",27.16,27.239,0.154,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":483,"volume":2087,"transactions":9,"vwap":2084},"2025-07-22",27.027,27.084999,27,0.037,4500,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":228,"volume":2002,"transactions":9,"vwap":2091},"2025-07-21",27.12,27.048,0.014,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":1252,"volume":2098,"transactions":9,"vwap":2096},"2025-07-18",26.97,27.034,-0.018,1200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":349,"volume":2105,"transactions":9,"vwap":2103},"2025-07-17",27.059999,27.08,27.052,0.137,2900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":1301,"volume":855,"transactions":9,"vwap":2109},"2025-07-16",26.834,26.915,26.81,0.064,{"date":2113,"open":2095,"high":2095,"low":2114,"close":2114,"change":744,"percent_change":96,"volume":1595,"transactions":9,"vwap":2114},"2025-07-15",26.851,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":1433,"volume":397,"transactions":9,"vwap":2117},"2025-07-14",26.933,0.032,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":339,"volume":397,"transactions":9,"vwap":2121},"2025-07-11",26.901,-0.075,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":1614,"percent_change":434,"volume":1666,"transactions":9,"vwap":2126},"2025-07-10",27.030001,26.976,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2129,"change":1030,"percent_change":862,"volume":2098,"transactions":9,"vwap":2129},"2025-07-09",26.91,26.93,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":767,"volume":2025,"transactions":9,"vwap":2134},"2025-07-08",26.8,26.78,-0.021,{"date":2137,"open":2133,"high":2138,"low":2133,"close":2138,"change":2139,"percent_change":248,"volume":397,"transactions":9,"vwap":2138},"2025-07-07",26.801,-0.193,{"date":2141,"open":2129,"high":2142,"low":2129,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-07-03",26.994,0.206,0.77,800,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":521,"percent_change":1420,"volume":170,"transactions":9,"vwap":2149},"2025-07-02",26.74,26.788,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":442,"percent_change":18,"volume":2155,"transactions":9,"vwap":2154},"2025-07-01",26.61,26.72,26.698,2300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":1573,"volume":2161,"transactions":9,"vwap":2159},"2025-06-30",26.63,26.728,0.152,500,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":869,"volume":2167,"transactions":9,"vwap":2165},"2025-06-27",26.59,26.576,0.097,1300,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":549,"volume":2173,"transactions":9,"vwap":2171},"2025-06-26",26.34,26.479,0.188,700,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2097,"percent_change":1252,"volume":2025,"transactions":9,"vwap":2177},"2025-06-25",26.3,26.291,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":595,"volume":2167,"transactions":9,"vwap":2181},"2025-06-24",26.19,26.309,0.216,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":1572,"percent_change":998,"volume":2161,"transactions":9,"vwap":2186},"2025-06-23",25.986,26.093,25.93,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1799,"volume":397,"transactions":9,"vwap":2191},"2025-06-20",25.95,25.927,-0.036,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":421,"volume":1525,"transactions":9,"vwap":2197},"2025-06-18",26.02,26.049999,25.963,-0.025,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":413,"volume":1494,"transactions":9,"vwap":2203},"2025-06-17",25.98,25.995,25.988,-0.135,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":1482,"percent_change":1016,"volume":397,"transactions":9,"vwap":2208},"2025-06-16",26.16,26.123,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":1328,"volume":397,"transactions":9,"vwap":2212},"2025-06-13",25.94,25.954,-0.199,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":522,"volume":397,"transactions":9,"vwap":2216},"2025-06-12",26.153,0.074,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":41,"volume":397,"transactions":9,"vwap":2220},"2025-06-11",26.079,-0.054,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":1936,"volume":397,"transactions":9,"vwap":2224},"2025-06-10",26.133,0.082,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":1227,"volume":1165,"transactions":9,"vwap":2228},"2025-06-09",26.051001,0.006,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":397,"transactions":9,"vwap":2232},"2025-06-06",26.045,0.208,0.81,{"date":2236,"open":2211,"high":2211,"low":2237,"close":2237,"change":2238,"percent_change":1453,"volume":2239,"transactions":9,"vwap":2237},"2025-06-05",25.837,-0.115,2100,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":140,"volume":1165,"transactions":9,"vwap":2242},"2025-06-04",25.952,-0.006,{"date":2245,"open":2246,"high":2201,"low":2246,"close":2247,"change":1844,"percent_change":862,"volume":2105,"transactions":9,"vwap":2247},"2025-06-03",25.937,25.958,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":914,"percent_change":1030,"volume":1165,"transactions":9,"vwap":2250},"2025-06-02",25.832,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":861,"volume":397,"transactions":9,"vwap":2253},"2025-05-30",25.798,0.038,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":450,"volume":1165,"transactions":9,"vwap":2257},"2025-05-29",25.76,0.056,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":378,"volume":1165,"transactions":9,"vwap":2261},"2025-05-28",25.704,-0.092,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":1165,"transactions":9,"vwap":2265},"2025-05-27",25.796,0.307,1.2,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":329,"volume":2173,"transactions":9,"vwap":2271},"2025-05-23",25.48,25.489,-0.101,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":644,"volume":2279,"transactions":9,"vwap":2277},"2025-05-22",25.65,25.69,25.59,-0.015,1600,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":1545,"percent_change":818,"volume":397,"transactions":9,"vwap":2283},"2025-05-21",25.651,25.605,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":2287,"percent_change":96,"volume":1165,"transactions":9,"vwap":2286},"2025-05-20",25.87,-0.077,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":2291,"percent_change":67,"volume":397,"transactions":9,"vwap":2290},"2025-05-19",25.947,0.018,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2295,"percent_change":1573,"volume":397,"transactions":9,"vwap":2294},"2025-05-16",25.929,0.146,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":450,"volume":1982,"transactions":9,"vwap":2299},"2025-05-15",25.8,25.783,0.057,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":2304,"percent_change":915,"volume":397,"transactions":9,"vwap":2303},"2025-05-14",25.726,0.029,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":1483,"volume":1165,"transactions":9,"vwap":2307},"2025-05-13",25.697,0.147,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":2025,"transactions":9,"vwap":2312},"2025-05-12",25.66,25.55,0.405,1.61,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":1504,"percent_change":767,"volume":397,"transactions":9,"vwap":2317},"2025-05-09",25.145,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":2321,"percent_change":869,"volume":397,"transactions":9,"vwap":2320},"2025-05-08",25.164,0.092,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":2325,"percent_change":483,"volume":1982,"transactions":9,"vwap":2324},"2025-05-07",25.072001,0.035,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":145,"volume":397,"transactions":9,"vwap":2329},"2025-05-06",25.1,25.037001,-0.088,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":698,"volume":397,"transactions":9,"vwap":2333},"2025-05-05",25.125,-0.097,{"date":2336,"open":2337,"high":2337,"low":2337,"close":2337,"change":2338,"percent_change":435,"volume":1165,"transactions":9,"vwap":2337},"2025-05-02",25.222,0.198,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":1936,"volume":2002,"transactions":9,"vwap":2342},"2025-05-01",25.14,25.024,0.078,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":348,"volume":1982,"transactions":9,"vwap":2347},"2025-04-30",24.79,24.946,0.041,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":1614,"percent_change":1444,"volume":1994,"transactions":9,"vwap":2352},"2025-04-29",24.88,24.905,{"date":2354,"open":172,"high":2355,"low":172,"close":2355,"change":264,"percent_change":1433,"volume":2155,"transactions":9,"vwap":2355},"2025-04-28",24.839,{"date":176,"open":2357,"high":2357,"low":2357,"close":2357,"change":1165,"percent_change":1165,"volume":397,"transactions":9,"vwap":2357},24.809]