[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPBU":3,"homepage-market-summary":25,"stock-historical-SPBU":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPBU","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 Buffer15 Uncapped Allocation 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},31.03,30.28,31.05,31.095,-0.065,-0.21,21141.268,33.099998,26.58,32712.323209063747,68.3,400,{"status":26,"indices":27,"watchlist":69,"sectors":91,"benchmarks":146},"success",[28,36,42,49,55,62],{"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":18,"is_up":34,"sparkline":41,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":34,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":33,"is_up":34,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":34,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":34,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":34},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":34},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},23.89,30983,11308793.125475,28.9,"2025-04-25",[177,180,190,200,209,219,229,239,249,259,269,279,289,298,308,318,329,340,351,360,370,380,389,399,409,419,427,436,444,452,461,470,478,486,495,503,509,516,525,534,542,552,562,571,578,587,594,602,611,622,633,643,652,663,671,681,691,697,708,718,725,734,743,749,756,763,770,776,782,789,794,802,809,817,822,829,835,841,848,853,859,863,870,877,882,886,892,896,901,906,912,917,923,929,934,938,941,945,951,957,961,966,971,977,983,988,997,1004,1011,1018,1025,1033,1039,1045,1053,1059,1064,1066,1072,1076,1082,1090,1094,1101,1107,1113,1120,1127,1133,1138,1144,1150,1158,1164,1171,1178,1186,1193,1201,1210,1214,1222,1228,1234,1242,1249,1255,1260,1267,1274,1280,1287,1294,1300,1305,1311,1317,1322,1329,1336,1342,1348,1353,1359,1366,1372,1377,1383,1388,1393,1399,1403,1407,1414,1420,1424,1429,1434,1440,1444,1449,1457,1462,1467,1473,1476,1480,1486,1489,1495,1498,1503,1508,1511,1514,1517,1521,1525,1528,1532,1537,1541,1546,1552,1558,1563,1566,1571,1574,1576,1579,1582,1586,1592,1596,1601,1604,1609,1617,1623,1629,1636,1641,1647,1652,1657,1662,1666,1670,1674,1680,1683,1686,1690,1695,1700,1705,1711,1716,1721,1726,1731,1735,1740,1744,1750,1753,1760,1766,1772,1775,1778,1783,1785,1790,1794,1799,1802,1807,1814,1818,1823,1829,1833,1837,1842,1848,1852,1856,1863,1868,1873,1879,1885,1892,1898,1904,1910,1918,1923,1931,1937,1942,1948,1954,1960,1967,1972,1978,1982,1988,1995,2001,2008,2014,2021,2027,2034,2041,2048,2055,2059,2063,2067,2073,2079,2083,2087,2092,2096,2102,2109,2117,2123,2128,2134,2140,2146,2151,2159,2167,2174,2181,2186,2192,2199,2206,2212,2219,2225,2231,2238,2245,2252,2258,2265,2272,2278,2286,2292,2298,2306,2314,2319,2325,2331,2338,2345,2350,2353,2357,2362,2368,2374,2381,2386,2391,2397,2404,2409,2414,2420,2425,2430,2435],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},142,30.8144,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",31.12,31.16,30.98,0.218,0.71,23113.1137,100,31.1074,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",30.8,30.95,30.877,0.1395,0.45,2537.4983,52,30.8869,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":195,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",29.52,30.81,30.7375,0.46,16719.5379,84,30.6918,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",30.66,30.3,30.598,0.0495,0.16,83553.0713,676,30.4463,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",30.68,30.75,30.5485,-0.0191,-0.06,12745.2736,76,30.681,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",30.76,30.49,30.5676,-0.0446,-0.15,15591.6106,94,30.5915,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",30.86,30.56,30.6122,-0.2205,-0.72,31119.649,132,30.7236,{"date":250,"open":192,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",30.88,30.665,30.8327,0.1127,0.37,15570.649,95,30.7899,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":66,"volume":266,"transactions":267,"vwap":268},"2026-09-24",30.67,30.77,30.6,30.72,0.0225,30742.6471,148,30.715,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",30.9,30.6701,30.6975,-0.2197,-0.71,21787.4065,121,30.7509,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",30.99,30.852,30.9172,0.0572,0.19,15869.4065,120,30.9334,{"date":290,"open":291,"high":281,"low":292,"close":241,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",30.7,30.61,0.3666,1.2,111609.0306,147,30.8835,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",30.58,30.3638,30.4934,0.0061,0.02,9595.2356,75,30.4782,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",30.435,30.53,30.4873,0.2873,0.95,65151.1829,113,30.489,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",30.35,30.4392,30.0327,30.2,-0.11,-0.36,17376.2649,135,30.2855,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",30.36,30.43,30.2431,30.31,-0.1356,-0.45,35634.0059,185,30.3483,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",30.48,30.55,30.3436,30.4456,-0.1224,-0.4,34418.5329,184,30.5095,{"date":352,"open":353,"high":221,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",30.54,30.568,0.2014,0.66,15122.6409,138,30.6384,{"date":361,"open":362,"high":363,"low":14,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",30.41,30.45,30.3666,-0.1728,-0.57,14628.7586,90,30.3898,{"date":371,"open":242,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",30.605,30.5201,30.5394,-0.1206,-0.39,18513.7986,109,30.5639,{"date":381,"open":382,"high":382,"low":383,"close":211,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",30.79,30.62,-0.1141,-0.37,17205.7586,103,30.7182,{"date":390,"open":251,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",30.89,30.71,30.7741,-0.1459,-0.47,19532.7586,126,30.819,{"date":400,"open":401,"high":402,"low":268,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",30.74,30.96,30.92,0.3578,1.17,25725.0093,137,30.903,{"date":410,"open":411,"high":211,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",30.57,30.51,30.5622,0.0822,0.27,13634.4186,115,30.6229,{"date":420,"open":411,"high":292,"low":421,"close":342,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",30.46,-0.2592,-0.84,118070.7591,202,30.515,{"date":428,"open":192,"high":192,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",30.6101,30.7392,-0.0434,-0.14,34856.7591,158,30.6905,{"date":437,"open":438,"high":13,"low":231,"close":439,"change":440,"percent_change":115,"volume":441,"transactions":442,"vwap":443},"2026-08-28",30.93,30.7826,-0.0371,10004.5073,101,30.925,{"date":445,"open":291,"high":251,"low":291,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",30.8197,0.1287,0.42,34114.8793,131,30.7912,{"date":453,"open":221,"high":454,"low":372,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",30.73,30.691,0.0131,0.04,15191.5073,92,30.7038,{"date":462,"open":463,"high":264,"low":292,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",30.695,30.6779,0.0394,0.13,29261.8166,104,30.6648,{"date":471,"open":231,"high":231,"low":343,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",30.6385,-0.1015,-0.33,30674.687,145,30.6459,{"date":479,"open":401,"high":480,"low":481,"close":401,"change":482,"percent_change":483,"volume":484,"transactions":468,"vwap":485},"2026-08-21",30.7999,30.65,0.1672,0.55,26737.569,30.6868,{"date":487,"open":311,"high":488,"low":311,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",30.78,30.5728,-0.2246,-0.73,37960.937,210,30.7124,{"date":496,"open":403,"high":193,"low":382,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",30.7974,0.0376,0.12,26080.937,80,30.8493,{"date":504,"open":251,"high":391,"low":222,"close":505,"change":506,"percent_change":275,"volume":507,"transactions":407,"vwap":508},"2026-08-18",30.7598,-0.2202,36237.904575,30.8295,{"date":510,"open":511,"high":511,"low":184,"close":184,"change":512,"percent_change":95,"volume":513,"transactions":514,"vwap":515},"2026-08-17",31.19,-0.0936,15200.937,117,31.0536,{"date":517,"open":518,"high":518,"low":13,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",31.29,31.0736,-0.0964,-0.31,50574.937,167,31.1402,{"date":526,"open":527,"high":527,"low":15,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",32.28,31.17,0.2159,0.7,29336.937,123,31.1585,{"date":535,"open":402,"high":13,"low":403,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",30.9541,0.0817,0.26,17781.937,118,30.9888,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",31.13,30.84,30.8724,-0.1376,-0.44,53960.4565,88,30.8989,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",32,30.9323,31.01,-0.03,-0.1,37144.0146,229,31.2855,{"date":563,"open":402,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",31.04,30.87,0.2063,0.67,20623.0146,91,30.9545,{"date":572,"open":184,"high":184,"low":262,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":546},"2026-08-06",30.8337,-0.0819,-0.26,21918.229,127,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":324,"volume":584,"transactions":585,"vwap":586},"2026-08-05",31.23,30.8604,30.9156,-0.0344,23090.229,124,31.0318,{"date":588,"open":383,"high":13,"low":263,"close":193,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.48,1.58,35757,242,30.8847,{"date":595,"open":14,"high":412,"low":596,"close":597,"change":598,"percent_change":294,"volume":599,"transactions":600,"vwap":601},"2026-08-03",30.16,30.47,0.36,40164,286,30.372,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":538,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",29.84,30.12,30.11,0.87,6231,45,30.0467,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",29.7402,29.895,29.66,29.85,0.292,0.99,22720,68,29.818,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",29.92,29.95,29.55,29.558,-0.302,-1.01,24454,149,29.7021,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":557,"volume":640,"transactions":641,"vwap":642},"2026-07-28",29.795,29.97,29.69,29.86,-0.01,31875,77,29.8959,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":215,"volume":649,"transactions":650,"vwap":651},"2026-07-27",30.08,29.755,29.87,0.0491,15422,48,29.8067,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",29.88,30.01,29.79,29.8209,0.0084,0.03,34572,161,29.869,{"date":664,"open":654,"high":665,"low":646,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":188,"vwap":670},"2026-07-23",29.9,29.8125,-0.332,-1.1,13854,29.8385,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":225,"volume":678,"transactions":679,"vwap":680},"2026-07-22",30.1753,30.24,30.13,30.1445,-0.0185,14894,93,30.1958,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",30.04,30.22,30.163,0.163,0.54,19095,87,30.1762,{"date":692,"open":684,"high":684,"low":624,"close":693,"change":694,"percent_change":324,"volume":695,"transactions":417,"vwap":696},"2026-07-20",30,-0.0333,23908,30.1248,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",30.14,30.1799,29.99,30.0333,-0.2232,-0.74,20935,72,30.07,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",30.4,30.42,30.2565,-0.1935,-0.64,5712.643,51,30.3595,{"date":719,"open":232,"high":232,"low":720,"close":363,"change":721,"percent_change":448,"volume":722,"transactions":723,"vwap":724},"2026-07-15",30.26,0.1271,14745,108,30.3772,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":306,"vwap":733},"2026-07-14",30.23,30.37,30.3229,0.0986,0.33,11268,30.2962,{"date":735,"open":736,"high":736,"low":699,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",30.38,30.2243,-0.1807,-0.59,9525,69,30.314,{"date":744,"open":745,"high":745,"low":14,"close":746,"change":747,"percent_change":255,"volume":748,"transactions":9,"vwap":746},"2026-07-10",30.52,30.405,0.112,21400,{"date":750,"open":596,"high":331,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",30.146,30.293,0.153,0.51,29400,{"date":757,"open":758,"high":699,"low":759,"close":699,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":699},"2026-07-08",30.059999,29.96,-0.027,-0.09,36800,{"date":764,"open":765,"high":765,"low":606,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",30.32,30.167,-0.153,-0.5,34000,{"date":771,"open":772,"high":331,"low":699,"close":765,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":765},"2026-07-06",30.15,0.28,0.93,22200,{"date":777,"open":684,"high":778,"low":647,"close":779,"change":432,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",30.285,30.040001,-0.46,235900,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":225,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",30.1,30.27,30.18,-0.2,29600,{"date":790,"open":784,"high":674,"low":791,"close":674,"change":792,"percent_change":82,"volume":793,"transactions":9,"vwap":674},"2026-06-30",30.075001,0.273,36600,{"date":795,"open":636,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",30.030001,29.72,29.967,0.187,0.63,43400,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":538,"volume":808,"transactions":9,"vwap":806},"2026-06-26",29.59,29.83,29.78,0.077,13300,{"date":810,"open":811,"high":665,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",29.74,29.661,29.703,-0.087,-0.29,17300,{"date":818,"open":819,"high":701,"low":820,"close":656,"change":557,"percent_change":558,"volume":821,"transactions":9,"vwap":656},"2026-06-24",29.76,29.68,18100,{"date":823,"open":824,"high":825,"low":637,"close":826,"change":144,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-23",29.745,29.94,29.82,-1.16,41400,{"date":830,"open":831,"high":320,"low":832,"close":833,"change":115,"percent_change":347,"volume":834,"transactions":9,"vwap":833},"2026-06-22",30.19,30.091,30.17,54300,{"date":836,"open":765,"high":765,"low":837,"close":838,"change":839,"percent_change":105,"volume":840,"transactions":9,"vwap":838},"2026-06-18",30.136,30.29,0.31,23200,{"date":842,"open":331,"high":843,"low":647,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",30.39,29.98,-0.34,-1.12,39500,{"date":849,"open":850,"high":363,"low":765,"close":765,"change":235,"percent_change":851,"volume":852,"transactions":9,"vwap":765},"2026-06-16",30.445,-0.49,56600,{"date":854,"open":855,"high":745,"low":332,"close":597,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":597},"2026-06-15",30.474,0.43,1.43,14700,{"date":860,"open":638,"high":758,"low":638,"close":779,"change":499,"percent_change":861,"volume":862,"transactions":9,"vwap":779},"2026-06-12",0.4,12700,{"date":864,"open":865,"high":759,"low":866,"close":624,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":624},"2026-06-11",29.56,29.469,0.39,1.32,9200,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":385,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-10",29.89,29.51,29.53,-1.24,91200,{"date":878,"open":605,"high":786,"low":804,"close":665,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":665},"2026-06-09",-0.07,-0.23,30100,{"date":883,"open":693,"high":606,"low":884,"close":636,"change":557,"percent_change":558,"volume":885,"transactions":9,"vwap":636},"2026-06-08",29.93,27400,{"date":887,"open":888,"high":888,"low":872,"close":693,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":693},"2026-06-05",30.44,-0.61,-1.99,10500,{"date":893,"open":363,"high":894,"low":320,"close":292,"change":499,"percent_change":867,"volume":895,"transactions":9,"vwap":292},"2026-06-04",30.64,26800,{"date":897,"open":898,"high":898,"low":332,"close":232,"change":899,"percent_change":739,"volume":900,"transactions":9,"vwap":232},"2026-06-03",30.595,-0.18,10400,{"date":902,"open":263,"high":903,"low":300,"close":261,"change":659,"percent_change":904,"volume":905,"transactions":9,"vwap":261},"2026-06-02",30.69,0.1,22300,{"date":907,"open":353,"high":221,"low":908,"close":894,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":894},"2026-06-01",30.481,0.06,0.2,21900,{"date":913,"open":342,"high":914,"low":342,"close":300,"change":915,"percent_change":215,"volume":916,"transactions":9,"vwap":300},"2026-05-29",30.63,0.05,16500,{"date":918,"open":919,"high":20,"low":674,"close":311,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":311},"2026-05-28",31.54,0.24,0.79,23800,{"date":924,"open":925,"high":736,"low":727,"close":838,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":838},"2026-05-27",30.345,-0.04,-0.13,15100,{"date":930,"open":931,"high":362,"low":727,"close":932,"change":499,"percent_change":861,"volume":933,"transactions":9,"vwap":932},"2026-05-26",30.34,30.33,18800,{"date":935,"open":727,"high":14,"low":699,"close":936,"change":466,"percent_change":856,"volume":937,"transactions":9,"vwap":936},"2026-05-22",30.21,14900,{"date":939,"open":625,"high":605,"low":872,"close":645,"change":659,"percent_change":904,"volume":940,"transactions":9,"vwap":645},"2026-05-21",14300,{"date":942,"open":656,"high":943,"low":656,"close":943,"change":415,"percent_change":82,"volume":944,"transactions":9,"vwap":943},"2026-05-20",30.049999,35700,{"date":946,"open":947,"high":844,"low":948,"close":806,"change":949,"percent_change":347,"volume":950,"transactions":9,"vwap":806},"2026-05-19",29.8,29.7,-0.119,30500,{"date":952,"open":953,"high":953,"low":805,"close":954,"change":955,"percent_change":95,"volume":956,"transactions":9,"vwap":954},"2026-05-18",30.02,29.899,-0.091,26700,{"date":958,"open":844,"high":699,"low":759,"close":701,"change":959,"percent_change":629,"volume":960,"transactions":9,"vwap":701},"2026-05-15",-0.306,29700,{"date":962,"open":833,"high":728,"low":596,"close":963,"change":964,"percent_change":483,"volume":965,"transactions":9,"vwap":963},"2026-05-14",30.296,0.166,63100,{"date":967,"open":884,"high":596,"low":647,"close":675,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":675},"2026-05-13",0.18,0.6,22000,{"date":972,"open":947,"high":625,"low":973,"close":625,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":625},"2026-05-12",29.715,0.004,0.01,7600,{"date":978,"open":636,"high":796,"low":616,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-11",29.946,0.096,0.32,11400,{"date":984,"open":985,"high":884,"low":985,"close":616,"change":986,"percent_change":356,"volume":987,"transactions":9,"vwap":616},"2026-05-08",29.73,0.196,7500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-07",29.75,29.815,29.63,29.654,-0.156,-0.52,23400,{"date":998,"open":999,"high":805,"low":1000,"close":1001,"change":205,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-06",29.6,29.585,29.81,1.57,20400,{"date":1005,"open":1006,"high":874,"low":1007,"close":1008,"change":1009,"percent_change":589,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",29.38,29.33,29.35,0.14,44300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":557,"percent_change":558,"volume":1017,"transactions":9,"vwap":1016},"2026-05-04",29.31,29.37,29.14,29.21,72500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":909,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-01",28.61,29.425,29.24,0.21,50800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":920,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-30",29.042,29.3,28.99,29.18,0.83,36100,{"date":1034,"open":1035,"high":1036,"low":174,"close":1037,"change":557,"percent_change":558,"volume":1038,"transactions":9,"vwap":1037},"2026-04-29",28.91,29.018999,28.94,35500,{"date":1040,"open":1037,"high":1041,"low":1042,"close":1043,"change":558,"percent_change":845,"volume":1044,"transactions":9,"vwap":1043},"2026-04-28",29.030001,28.92,28.97,11900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":557,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",29.045,29.15,29.02,29.07,-0.009,15800,{"date":1054,"open":1055,"high":1015,"low":1055,"close":1056,"change":1057,"percent_change":196,"volume":1058,"transactions":9,"vwap":1056},"2026-04-24",28.89,29.079,0.129,17700,{"date":1060,"open":1006,"high":1006,"low":1061,"close":1062,"change":879,"percent_change":151,"volume":1063,"transactions":9,"vwap":1062},"2026-04-23",28.77,28.95,32600,{"date":1065,"open":1062,"high":1041,"low":1055,"close":1049,"change":285,"percent_change":356,"volume":801,"transactions":9,"vwap":1049},"2026-04-22",{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":926,"percent_change":432,"volume":1071,"transactions":9,"vwap":1070},"2026-04-21",28.98,28.721,28.83,22100,{"date":1073,"open":1043,"high":1043,"low":1070,"close":1074,"change":324,"percent_change":1075,"volume":905,"transactions":9,"vwap":1074},"2026-04-20",28.87,-0.38,{"date":1077,"open":1070,"high":1078,"low":1070,"close":1068,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1068},"2026-04-17",29.049999,0.3,1.05,31000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":915,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-16",28.565,28.71,28.544,28.68,0.17,16400,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":910,"percent_change":530,"volume":858,"transactions":9,"vwap":1093},"2026-04-15",28.405,28.63,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-14",28.13,28.43,0.34,1.21,8100,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":499,"percent_change":856,"volume":1106,"transactions":9,"vwap":1105},"2026-04-13",27.82,28.16,28.09,24900,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":639,"percent_change":926,"volume":1112,"transactions":9,"vwap":1111},"2026-04-10",27.945,28.040001,27.97,10600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":285,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-09",27.775,27.99,27.98,0.68,12800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1122,"change":867,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-08",27.79,27.88,27.7,1.42,34400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":904,"percent_change":255,"volume":1132,"transactions":9,"vwap":1130},"2026-04-07",27.3,27.4,27.2,25300,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1129,"change":639,"percent_change":926,"volume":1137,"transactions":9,"vwap":1129},"2026-04-06",27.18,27.38,55700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":904,"percent_change":255,"volume":1143,"transactions":9,"vwap":1142},"2026-04-02",27.059999,27.32,27.31,13800,{"date":1145,"open":1146,"high":1136,"low":1146,"close":1147,"change":457,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-01",27.12,27.21,0.15,34500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-03-31",26.85,27.17,26.825,0.59,2.22,68200,{"date":1159,"open":1160,"high":1161,"low":21,"close":21,"change":1162,"percent_change":714,"volume":1163,"transactions":9,"vwap":21},"2026-03-30",26.76,26.82,-0.17,13100,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":110,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-27",26.96,26.69,26.75,-1.18,79200,{"date":1172,"open":1173,"high":1173,"low":1140,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-26",27.29,27.07,-0.221,-0.81,10700,{"date":1179,"open":1129,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-25",27.438,27.241,27.291,0.031,0.11,20500,{"date":1187,"open":1147,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":815,"volume":1192,"transactions":9,"vwap":1190},"2026-03-24",27.44,27.11,27.26,-0.08,22400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":910,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-23",27.43,27.53,27.25,27.34,0.74,28400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-20",27.309,27.33,27.08,27.14,-0.27,-0.99,12400,{"date":1211,"open":1190,"high":1212,"low":1190,"close":1213,"change":926,"percent_change":235,"volume":895,"transactions":9,"vwap":1213},"2026-03-19",27.42,27.41,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":845,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-18",27.69,27.77,27.405,27.45,-1.22,33200,{"date":1223,"open":1122,"high":1224,"low":1225,"close":1122,"change":1226,"percent_change":981,"volume":1227,"transactions":9,"vwap":1122},"2026-03-17",27.805,27.65,0.09,50100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1124,"change":285,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1124},"2026-03-16",27.62,27.73,0.69,27600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":115,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",27.72,27.76,27.455,27.51,-0.43,55500,{"date":1243,"open":1244,"high":1237,"low":1245,"close":1246,"change":95,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",27.715,27.605,27.63,-1.07,54700,{"date":1250,"open":1123,"high":1251,"low":1252,"close":1253,"change":557,"percent_change":324,"volume":1254,"transactions":9,"vwap":1253},"2026-03-11",28.0049992,27.815,27.93,70100,{"date":1256,"open":1111,"high":1096,"low":1257,"close":1258,"change":139,"percent_change":879,"volume":1259,"transactions":9,"vwap":1258},"2026-03-10",27.845,27.96,45300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1117,"change":1009,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1117},"2026-03-09",27.67,28.030001,27.495,0.5,53700,{"date":1268,"open":1269,"high":1270,"low":1217,"close":1271,"change":156,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-06",27.85,27.91,27.84,-0.89,33300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1105,"change":115,"percent_change":1240,"volume":1279,"transactions":9,"vwap":1105},"2026-03-05",28.1,28.205,27.86,79300,{"date":1281,"open":1276,"high":1282,"low":1283,"close":1284,"change":1148,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-04",28.25,28.00099945,28.21,0.53,11600,{"date":1288,"open":1123,"high":1276,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-03",27.765,28.059999,-0.19,-0.67,57000,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1282,"change":1298,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1282},"2026-03-02",28.01,28.31,0,28600,{"date":1301,"open":1302,"high":1297,"low":1303,"close":1282,"change":558,"percent_change":144,"volume":1304,"transactions":9,"vwap":1282},"2026-02-27",28.14,28.109,55800,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":432,"percent_change":851,"volume":1310,"transactions":9,"vwap":1309},"2026-02-26",28.49,28.19,28.35,31200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1307,"change":285,"percent_change":567,"volume":1316,"transactions":9,"vwap":1307},"2026-02-25",28.39,28.53,28.366,78700,{"date":1318,"open":1096,"high":1313,"low":1096,"close":1319,"change":215,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-24",28.3,0.57,25200,{"date":1323,"open":1324,"high":1309,"low":1325,"close":1302,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1302},"2026-02-23",28.33,28.054001,-0.183,-0.65,24000,{"date":1330,"open":1302,"high":1331,"low":1302,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-20",28.41,28.323,0.123,0.44,43200,{"date":1337,"open":1308,"high":1338,"low":1339,"close":1340,"change":225,"percent_change":18,"volume":1341,"transactions":9,"vwap":1340},"2026-02-19",28.22,28.12,28.2,24300,{"date":1343,"open":1308,"high":1344,"low":1345,"close":1346,"change":466,"percent_change":205,"volume":1347,"transactions":9,"vwap":1346},"2026-02-18",28.356,28.15,28.26,23500,{"date":1349,"open":1290,"high":1350,"low":1351,"close":1096,"change":975,"percent_change":457,"volume":1352,"transactions":9,"vwap":1096},"2026-02-17",28.18,27.888,61700,{"date":1354,"open":1302,"high":1355,"low":1356,"close":1339,"change":1357,"percent_change":899,"volume":1358,"transactions":9,"vwap":1339},"2026-02-13",28.27,28.045,-0.05,36400,{"date":1360,"open":1361,"high":1362,"low":1345,"close":1363,"change":521,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-12",28.54,28.568,28.17,-1.09,51800,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":639,"percent_change":926,"volume":1371,"transactions":9,"vwap":1370},"2026-02-11",28.7,28.386,28.48,97500,{"date":1373,"open":1374,"high":1375,"low":1097,"close":1307,"change":926,"percent_change":432,"volume":1376,"transactions":9,"vwap":1307},"2026-02-10",28.58,28.974,59200,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1314,"change":66,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1314},"2026-02-09",28.37,28.59,0.25,64700,{"date":1384,"open":1104,"high":1385,"low":1104,"close":1385,"change":589,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-06",28.46,1.72,83100,{"date":1389,"open":1276,"high":1345,"low":1390,"close":1117,"change":95,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1117},"2026-02-05",27.94,-1.06,28300,{"date":1394,"open":1395,"high":1396,"low":1302,"close":1397,"change":927,"percent_change":780,"volume":1398,"transactions":9,"vwap":1397},"2026-02-04",28.367,28.38,28.28,36700,{"date":1400,"open":1374,"high":1401,"low":1308,"close":1331,"change":787,"percent_change":1402,"volume":1347,"transactions":9,"vwap":1331},"2026-02-03",28.595,-0.7,{"date":1404,"open":1331,"high":1020,"low":1331,"close":1020,"change":215,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1020},"2026-02-02",0.56,26300,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":474,"volume":1413,"transactions":9,"vwap":1411},"2026-01-30",28.52,28.34,28.45,-0.095,23900,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":17,"percent_change":880,"volume":1419,"transactions":9,"vwap":1418},"2026-01-29",28.66,28.24,28.545,28900,{"date":1421,"open":1422,"high":1422,"low":1314,"close":1020,"change":304,"percent_change":66,"volume":1423,"transactions":9,"vwap":1020},"2026-01-28",28.652,13400,{"date":1425,"open":1426,"high":1416,"low":1426,"close":1380,"change":1009,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1380},"2026-01-27",28.5,0.49,47200,{"date":1430,"open":1431,"high":1314,"low":1431,"close":1411,"change":1432,"percent_change":1098,"volume":1433,"transactions":9,"vwap":1411},"2026-01-26",28.44,0.095,18000,{"date":1435,"open":1436,"high":1331,"low":1297,"close":1437,"change":1438,"percent_change":139,"volume":1439,"transactions":9,"vwap":1437},"2026-01-23",28.36,28.355,-0.005,47400,{"date":1441,"open":1307,"high":1307,"low":1297,"close":1436,"change":904,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1436},"2026-01-22",0.35,19000,{"date":1445,"open":1290,"high":1324,"low":1446,"close":1346,"change":1447,"percent_change":1080,"volume":1448,"transactions":9,"vwap":1346},"2026-01-21",28,0.293,75400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":748,"transactions":9,"vwap":1454},"2026-01-20",28.07,28.23,27.962,27.967,-0.453,-1.59,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":639,"percent_change":926,"volume":1461,"transactions":9,"vwap":1460},"2026-01-16",28.56,28.42,6000,{"date":1463,"open":1464,"high":1465,"low":1308,"close":1097,"change":975,"percent_change":457,"volume":1466,"transactions":9,"vwap":1097},"2026-01-15",28.57,28.62,30200,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1460,"change":115,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1460},"2026-01-14",28.51,28.289,-0.42,15200,{"date":1474,"open":1416,"high":1416,"low":1385,"close":1361,"change":879,"percent_change":151,"volume":1475,"transactions":9,"vwap":1361},"2026-01-13",33500,{"date":1477,"open":1426,"high":1416,"low":1426,"close":1020,"change":1478,"percent_change":466,"volume":1479,"transactions":9,"vwap":1020},"2026-01-12",0.036,46000,{"date":1481,"open":1331,"high":1465,"low":1331,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-09",28.574,0.164,0.58,67400,{"date":1487,"open":1313,"high":1411,"low":1410,"close":1331,"change":975,"percent_change":457,"volume":1488,"transactions":9,"vwap":1331},"2026-01-08",43700,{"date":1490,"open":1459,"high":1491,"low":1492,"close":1493,"change":558,"percent_change":144,"volume":1494,"transactions":9,"vwap":1493},"2026-01-07",28.576,28.382,28.4,104400,{"date":1496,"open":1460,"high":1314,"low":1379,"close":1426,"change":1023,"percent_change":1199,"volume":1497,"transactions":9,"vwap":1426},"2026-01-06",28700,{"date":1499,"open":1338,"high":1500,"low":1338,"close":1501,"change":1184,"percent_change":867,"volume":1502,"transactions":9,"vwap":1501},"2026-01-05",28.409,28.29,42300,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1350,"change":659,"percent_change":1184,"volume":1507,"transactions":9,"vwap":1350},"2026-01-02",28.32,28.084999,53300,{"date":1509,"open":1396,"high":1396,"low":1345,"close":1345,"change":18,"percent_change":704,"volume":1510,"transactions":9,"vwap":1345},"2025-12-31",38200,{"date":1512,"open":1501,"high":1513,"low":1501,"close":1436,"change":926,"percent_change":432,"volume":755,"transactions":9,"vwap":1436},"2025-12-30",28.429,{"date":1515,"open":1493,"high":1411,"low":1332,"close":1493,"change":558,"percent_change":144,"volume":1516,"transactions":9,"vwap":1493},"2025-12-29",17400,{"date":1518,"open":1519,"high":1314,"low":1493,"close":1426,"change":457,"percent_change":1009,"volume":1520,"transactions":9,"vwap":1426},"2025-12-26",28.47,12100,{"date":1522,"open":1331,"high":1519,"low":1523,"close":1385,"change":915,"percent_change":968,"volume":1524,"transactions":9,"vwap":1385},"2025-12-24",28.368,2000,{"date":1526,"open":1346,"high":1370,"low":1346,"close":1331,"change":1148,"percent_change":1285,"volume":1527,"transactions":9,"vwap":1331},"2025-12-23",30400,{"date":1529,"open":1363,"high":1505,"low":1363,"close":1346,"change":1023,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1346},"2025-12-22",0.75,35600,{"date":1533,"open":1117,"high":1534,"low":1117,"close":1535,"change":1057,"percent_change":205,"volume":1536,"transactions":9,"vwap":1535},"2025-12-19",28.151,28.049999,27900,{"date":1538,"open":1117,"high":1451,"low":1269,"close":1539,"change":1540,"percent_change":687,"volume":1321,"transactions":9,"vwap":1539},"2025-12-18",27.921,0.151,{"date":1542,"open":1276,"high":1276,"low":1236,"close":1217,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1217},"2025-12-17",-0.28,-1,20100,{"date":1547,"open":1451,"high":1548,"low":1549,"close":1535,"change":1550,"percent_change":1162,"volume":1551,"transactions":9,"vwap":1535},"2025-12-16",28.11,27.9,-0.049,14100,{"date":1553,"open":1284,"high":1282,"low":1554,"close":1555,"change":1556,"percent_change":815,"volume":1557,"transactions":9,"vwap":1555},"2025-12-15",28.059,28.099001,-0.081,11200,{"date":1559,"open":1493,"high":1331,"low":1276,"close":1350,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1350},"2025-12-12",-0.16,-0.56,11500,{"date":1564,"open":1340,"high":1431,"low":1340,"close":1410,"change":926,"percent_change":432,"volume":1565,"transactions":9,"vwap":1410},"2025-12-11",23700,{"date":1567,"open":1284,"high":1568,"low":1302,"close":1396,"change":968,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1396},"2025-12-10",28.385,0.64,19700,{"date":1572,"open":1417,"high":1505,"low":1363,"close":1340,"change":1357,"percent_change":899,"volume":1573,"transactions":9,"vwap":1340},"2025-12-09",24400,{"date":1575,"open":1309,"high":1309,"low":1096,"close":1282,"change":761,"percent_change":110,"volume":821,"transactions":9,"vwap":1282},"2025-12-08",{"date":1577,"open":1505,"high":1331,"low":1282,"close":1410,"change":1009,"percent_change":1265,"volume":1578,"transactions":9,"vwap":1410},"2025-12-05",34700,{"date":1580,"open":1452,"high":1501,"low":1308,"close":1340,"change":879,"percent_change":156,"volume":1581,"transactions":9,"vwap":1340},"2025-12-04",38500,{"date":1583,"open":1345,"high":1584,"low":1096,"close":1355,"change":1585,"percent_change":773,"volume":1071,"transactions":9,"vwap":1355},"2025-12-03",28.295,0.08,{"date":1587,"open":1588,"high":1452,"low":1589,"close":1308,"change":1590,"percent_change":255,"volume":1591,"transactions":9,"vwap":1308},"2025-12-02",28.183,28.087,0.103,100900,{"date":1593,"open":1302,"high":1284,"low":1589,"close":1589,"change":1594,"percent_change":780,"volume":1595,"transactions":9,"vwap":1589},"2025-12-01",-0.131,14400,{"date":1597,"open":1308,"high":1452,"low":1302,"close":1598,"change":1599,"percent_change":839,"volume":1600,"transactions":9,"vwap":1598},"2025-11-28",28.218,0.088,2200,{"date":1602,"open":1290,"high":1308,"low":1110,"close":1096,"change":215,"percent_change":1320,"volume":1603,"transactions":9,"vwap":1096},"2025-11-26",7200,{"date":1605,"open":1237,"high":1111,"low":1246,"close":1111,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1111},"2025-11-25",0.227,0.82,17000,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-24",27.56,27.799,27.743,0.354,1.29,23300,{"date":1618,"open":1129,"high":1619,"low":1620,"close":1621,"change":1057,"percent_change":67,"volume":1622,"transactions":9,"vwap":1621},"2025-11-21",27.602,27.165,27.389,34800,{"date":1624,"open":1123,"high":1116,"low":1625,"close":1190,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1190},"2025-11-20",27.228,-0.282,-1.02,15600,{"date":1630,"open":1631,"high":1632,"low":1213,"close":1633,"change":1634,"percent_change":285,"volume":1635,"transactions":9,"vwap":1633},"2025-11-19",27.66,27.68,27.542,0.052,29000,{"date":1637,"open":1611,"high":1225,"low":1198,"close":1638,"change":1639,"percent_change":768,"volume":1640,"transactions":9,"vwap":1638},"2025-11-18",27.49,-0.138,88000,{"date":1642,"open":1043,"high":947,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-17",27.628,-0.228,-0.82,7900,{"date":1648,"open":1217,"high":1117,"low":1217,"close":1649,"change":1650,"percent_change":761,"volume":1651,"transactions":9,"vwap":1649},"2025-11-14",27.856,-0.024,29200,{"date":1653,"open":1451,"high":1302,"low":1654,"close":1123,"change":1655,"percent_change":1656,"volume":1640,"transactions":9,"vwap":1123},"2025-11-13",27.839,-0.405,-1.43,{"date":1658,"open":1436,"high":1436,"low":1452,"close":1659,"change":1660,"percent_change":1585,"volume":1661,"transactions":9,"vwap":1659},"2025-11-12",28.285,0.023,22500,{"date":1663,"open":1340,"high":1324,"low":1096,"close":1664,"change":1665,"percent_change":1088,"volume":1516,"transactions":9,"vwap":1664},"2025-11-11",28.262,0.047,{"date":1667,"open":1548,"high":1417,"low":1110,"close":1668,"change":598,"percent_change":1615,"volume":1669,"transactions":9,"vwap":1668},"2025-11-10",28.215,33900,{"date":1671,"open":1122,"high":1672,"low":1673,"close":1672,"change":139,"percent_change":879,"volume":1341,"transactions":9,"vwap":1672},"2025-11-07",27.855,27.491,{"date":1675,"open":1284,"high":1284,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1635,"transactions":9,"vwap":1677},"2025-11-06",27.8,27.875,-0.255,-0.91,{"date":1681,"open":1535,"high":1682,"low":1263,"close":1096,"change":66,"percent_change":1381,"volume":1126,"transactions":9,"vwap":1096},"2025-11-05",28.259,{"date":1684,"open":1340,"high":1340,"low":1685,"close":1290,"change":95,"percent_change":1391,"volume":1106,"transactions":9,"vwap":1290},"2025-11-04",27.95,{"date":1687,"open":1431,"high":1431,"low":1688,"close":1436,"change":1689,"percent_change":920,"volume":950,"transactions":9,"vwap":1436},"2025-11-03",28.182,0.068,{"date":1691,"open":1505,"high":1331,"low":1355,"close":1692,"change":1693,"percent_change":1442,"volume":1694,"transactions":9,"vwap":1692},"2025-10-31",28.292,0.098,13500,{"date":1696,"open":1331,"high":1331,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1570,"transactions":9,"vwap":1697},"2025-10-30",28.194,-0.243,-0.85,{"date":1701,"open":1374,"high":1702,"low":1493,"close":1703,"change":557,"percent_change":324,"volume":1704,"transactions":9,"vwap":1703},"2025-10-29",28.81,28.437,16800,{"date":1706,"open":1370,"high":1707,"low":1309,"close":1708,"change":1709,"percent_change":304,"volume":1710,"transactions":9,"vwap":1708},"2025-10-28",28.55,28.467,0.007,18400,{"date":1712,"open":1346,"high":1314,"low":1340,"close":1385,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1385},"2025-10-27",0.41,1.46,277200,{"date":1717,"open":1263,"high":1276,"low":1263,"close":1535,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1535},"2025-10-24",0.214,0.77,27700,{"date":1722,"open":1231,"high":1723,"low":1231,"close":1724,"change":1725,"percent_change":67,"volume":1603,"transactions":9,"vwap":1724},"2025-10-23",27.87,27.836,0.131,{"date":1727,"open":1723,"high":1723,"low":1728,"close":1729,"change":1730,"percent_change":995,"volume":1573,"transactions":9,"vwap":1729},"2025-10-22",27.625,27.705,-0.145,{"date":1732,"open":1278,"high":1270,"low":1122,"close":1269,"change":1733,"percent_change":879,"volume":1734,"transactions":9,"vwap":1269},"2025-10-21",-0.019,32500,{"date":1736,"open":1217,"high":1123,"low":1217,"close":1737,"change":538,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-20",27.869,0.94,14200,{"date":1741,"open":1196,"high":1262,"low":1742,"close":1743,"change":1057,"percent_change":67,"volume":755,"transactions":9,"vwap":1743},"2025-10-17",27.447,27.609,{"date":1745,"open":1746,"high":1747,"low":1213,"close":1748,"change":927,"percent_change":395,"volume":1749,"transactions":9,"vwap":1748},"2025-10-16",27.71,27.78,27.48,24700,{"date":1751,"open":1124,"high":1103,"low":1196,"close":1752,"change":807,"percent_change":773,"volume":1126,"transactions":9,"vwap":1752},"2025-10-15",27.61,{"date":1754,"open":1755,"high":1631,"low":1756,"close":1757,"change":1758,"percent_change":927,"volume":1759,"transactions":9,"vwap":1757},"2025-10-14",27.36,27.27,27.533,-0.037,39600,{"date":1761,"open":1762,"high":1752,"low":1763,"close":1764,"change":731,"percent_change":1099,"volume":1765,"transactions":9,"vwap":1764},"2025-10-13",27.5,27.46,27.57,13900,{"date":1767,"open":1768,"high":1685,"low":1769,"close":1769,"change":889,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-10",27.92,27.24,-2.19,120000,{"date":1773,"open":1117,"high":1117,"low":1676,"close":1269,"change":1191,"percent_change":815,"volume":1774,"transactions":9,"vwap":1269},"2025-10-09",18600,{"date":1776,"open":1723,"high":1258,"low":1278,"close":1253,"change":1777,"percent_change":1285,"volume":1573,"transactions":9,"vwap":1253},"2025-10-08",0.148,{"date":1779,"open":1270,"high":1270,"low":1780,"close":1781,"change":1782,"percent_change":144,"volume":911,"transactions":9,"vwap":1781},"2025-10-07",27.75,27.782,-0.098,{"date":1784,"open":1103,"high":1253,"low":1103,"close":1123,"change":66,"percent_change":1381,"volume":1419,"transactions":9,"vwap":1123},"2025-10-06",{"date":1786,"open":1269,"high":1270,"low":1122,"close":1787,"change":1788,"percent_change":915,"volume":1789,"transactions":9,"vwap":1787},"2025-10-03",27.81,0.013,5300,{"date":1791,"open":1787,"high":1269,"low":1231,"close":1792,"change":1709,"percent_change":659,"volume":1793,"transactions":9,"vwap":1792},"2025-10-02",27.797,26500,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1122,"change":1798,"percent_change":839,"volume":1510,"transactions":9,"vwap":1122},"2025-10-01",27.59,27.83,0.085,{"date":1800,"open":1764,"high":1729,"low":1196,"close":1729,"change":1801,"percent_change":1427,"volume":1419,"transactions":9,"vwap":1729},"2025-09-30",0.135,{"date":1803,"open":1752,"high":1804,"low":1805,"close":1764,"change":915,"percent_change":968,"volume":1806,"transactions":9,"vwap":1764},"2025-09-29",27.64,27.55,22600,{"date":1808,"open":1748,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":448,"volume":1813,"transactions":9,"vwap":1811},"2025-09-26",27.528,27.398,27.52,0.115,43300,{"date":1815,"open":1816,"high":1219,"low":1756,"close":1218,"change":1817,"percent_change":376,"volume":1279,"transactions":9,"vwap":1218},"2025-09-25",27.39,-0.107,{"date":1819,"open":1752,"high":1752,"low":1748,"close":1820,"change":1821,"percent_change":575,"volume":1822,"transactions":9,"vwap":1820},"2025-09-24",27.512,-0.073,65300,{"date":1824,"open":1236,"high":1825,"low":1826,"close":1827,"change":1730,"percent_change":995,"volume":1828,"transactions":9,"vwap":1827},"2025-09-23",27.759,27.578,27.585,19500,{"date":1830,"open":1831,"high":1103,"low":1764,"close":1231,"change":1184,"percent_change":861,"volume":1832,"transactions":9,"vwap":1231},"2025-09-22",27.577,31500,{"date":1834,"open":1835,"high":1230,"low":1673,"close":1230,"change":1836,"percent_change":1265,"volume":916,"transactions":9,"vwap":1230},"2025-09-19",27.58,0.138,{"date":1838,"open":1763,"high":1805,"low":1195,"close":1839,"change":1840,"percent_change":754,"volume":1841,"transactions":9,"vwap":1839},"2025-09-18",27.482,0.139,26100,{"date":1843,"open":1844,"high":1816,"low":1131,"close":1845,"change":1846,"percent_change":151,"volume":1847,"transactions":9,"vwap":1845},"2025-09-17",27.37,27.343,-0.067,13700,{"date":1849,"open":1219,"high":1219,"low":1850,"close":1213,"change":639,"percent_change":926,"volume":1851,"transactions":9,"vwap":1213},"2025-09-16",27.341,20200,{"date":1853,"open":1844,"high":1212,"low":1844,"close":1212,"change":1854,"percent_change":196,"volume":1855,"transactions":9,"vwap":1212},"2025-09-15",0.124,8200,{"date":1857,"open":1129,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1357,"volume":1862,"transactions":9,"vwap":1860},"2025-09-12",27.351,27.28,27.296,-0.014,2900,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1142,"change":1023,"percent_change":1719,"volume":1867,"transactions":9,"vwap":1142},"2025-09-11",27.22,27.311,30900,{"date":1869,"open":1135,"high":1135,"low":1174,"close":1870,"change":909,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-10",27.1,0.22,111000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":66,"percent_change":538,"volume":1878,"transactions":9,"vwap":1876},"2025-09-09",26.98,27.040001,26.951,16200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1226,"percent_change":731,"volume":816,"transactions":9,"vwap":1884},"2025-09-08",26.95,27.02,26.93,26.97,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":474,"volume":748,"transactions":9,"vwap":1890},"2025-09-05",27.030001,27.083,26.856,26.88,-0.089,{"date":1893,"open":1894,"high":1875,"low":1894,"close":1895,"change":1896,"percent_change":1199,"volume":1897,"transactions":9,"vwap":1895},"2025-09-04",26.83,26.969,0.199,170200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1585,"percent_change":1079,"volume":1903,"transactions":9,"vwap":1902},"2025-09-03",26.79,26.677,26.77,21700,{"date":1905,"open":1906,"high":1160,"low":1907,"close":1167,"change":1908,"percent_change":395,"volume":1909,"transactions":9,"vwap":1167},"2025-09-02",26.62,26.51,-0.125,11100,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-29",26.953,26.788,26.815,-0.161,-0.6,1700,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":909,"percent_change":1871,"volume":762,"transactions":9,"vwap":1922},"2025-08-28",26.9,27,26.976,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":538,"volume":1930,"transactions":9,"vwap":1928},"2025-08-27",26.89,26.94,26.86,26.916,0.071,17100,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":773,"volume":1936,"transactions":9,"vwap":1934},"2025-08-26",26.748,26.845,0.075,7700,{"date":1938,"open":1939,"high":1925,"low":1168,"close":1902,"change":1940,"percent_change":156,"volume":1941,"transactions":9,"vwap":1902},"2025-08-25",26.81,-0.068,27500,{"date":1943,"open":21,"high":1925,"low":21,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-08-22",26.838,0.338,1.28,18700,{"date":1949,"open":21,"high":21,"low":1950,"close":1951,"change":1952,"percent_change":376,"volume":1953,"transactions":9,"vwap":1951},"2025-08-21",26.48,26.5,-0.103,10800,{"date":1955,"open":1950,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":787,"volume":1163,"transactions":9,"vwap":1958},"2025-08-20",26.654,26.44,26.603,-0.053,{"date":1961,"open":1902,"high":1161,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-08-19",26.6,26.656,-0.143,-0.53,35800,{"date":1968,"open":1969,"high":1154,"low":1160,"close":1970,"change":1971,"percent_change":639,"volume":916,"transactions":9,"vwap":1970},"2025-08-18",26.808,26.799,-0.004,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1543,"volume":1052,"transactions":9,"vwap":1976},"2025-08-15",26.92,26.8,26.803,-0.074,{"date":1979,"open":1980,"high":1890,"low":1161,"close":1981,"change":974,"percent_change":975,"volume":982,"transactions":9,"vwap":1981},"2025-08-14",26.865,26.877,{"date":1983,"open":1920,"high":1974,"low":1984,"close":1985,"change":1986,"percent_change":1442,"volume":1987,"transactions":9,"vwap":1985},"2025-08-13",26.795,26.873,0.093,9600,{"date":1989,"open":1990,"high":1900,"low":1991,"close":1992,"change":538,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-12",26.63,26.607,26.78,0.98,43600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1999,"change":225,"percent_change":880,"volume":2000,"transactions":9,"vwap":1999},"2025-08-11",26.61,26.66,26.52,21200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":21,"change":2006,"percent_change":1118,"volume":2007,"transactions":9,"vwap":21},"2025-08-08",26.54,26.59,26.527,0.179,5500,{"date":2009,"open":1999,"high":1999,"low":2010,"close":2011,"change":2012,"percent_change":324,"volume":2013,"transactions":9,"vwap":2011},"2025-08-07",26.32,26.401,-0.029,3000,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":483,"volume":2020,"transactions":9,"vwap":2018},"2025-08-06",26.29,26.46,26.43,0.145,50700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1782,"percent_change":385,"volume":1851,"transactions":9,"vwap":2026},"2025-08-05",26.36,26.38,26.25,26.285,{"date":2028,"open":2029,"high":2030,"low":2010,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-04",26.33,26.383,0.303,1.16,8800,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-01",26.28,26.08,-0.339,-1.28,18300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":95,"volume":2047,"transactions":9,"vwap":2045},"2025-07-31",26.659,26.717,26.419,-0.079,24100,{"date":2049,"open":2050,"high":1990,"low":2051,"close":2052,"change":2053,"percent_change":115,"volume":2054,"transactions":9,"vwap":2052},"2025-07-30",26.57,26.45,26.498,-0.033,600,{"date":2056,"open":1997,"high":2057,"low":1907,"close":2058,"change":225,"percent_change":880,"volume":1936,"transactions":9,"vwap":2058},"2025-07-29",26.64,26.531,{"date":2060,"open":1997,"high":2061,"low":2050,"close":2062,"change":2012,"percent_change":324,"volume":1524,"transactions":9,"vwap":2062},"2025-07-28",26.65,26.591,{"date":2064,"open":2065,"high":2066,"low":2065,"close":1906,"change":1226,"percent_change":1098,"volume":1423,"transactions":9,"vwap":1906},"2025-07-25",26.55,26.649,{"date":2068,"open":2003,"high":21,"low":2069,"close":2070,"change":2071,"percent_change":1148,"volume":2072,"transactions":9,"vwap":2070},"2025-07-24",24.52,26.53,0.039,29800,{"date":2074,"open":2075,"high":1907,"low":2076,"close":2077,"change":2078,"percent_change":687,"volume":1406,"transactions":9,"vwap":2077},"2025-07-23",26.39,26.34,26.491,0.141,{"date":2080,"open":2036,"high":2024,"low":2081,"close":2082,"change":659,"percent_change":1184,"volume":1304,"transactions":9,"vwap":2082},"2025-07-22",26.26,26.35,{"date":2084,"open":2085,"high":2051,"low":2010,"close":2010,"change":304,"percent_change":1585,"volume":2086,"transactions":9,"vwap":2010},"2025-07-21",26.369,75900,{"date":2088,"open":2075,"high":2075,"low":2089,"close":2090,"change":139,"percent_change":1191,"volume":2091,"transactions":9,"vwap":2090},"2025-07-18",26.275,26.3,5600,{"date":2093,"open":2025,"high":2076,"low":2094,"close":2010,"change":1836,"percent_change":1285,"volume":2095,"transactions":9,"vwap":2010},"2025-07-17",26.19,153700,{"date":2097,"open":2098,"high":2094,"low":2037,"close":2099,"change":2100,"percent_change":1023,"volume":2101,"transactions":9,"vwap":2099},"2025-07-16",26.11,26.182,0.056,9800,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":110,"volume":2108,"transactions":9,"vwap":2106},"2025-07-15",26.279,26.12,26.126,-0.084,452000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1088,"volume":2116,"transactions":9,"vwap":2114},"2025-07-14",26.181,26.31,26.17,26.21,0.044,64300,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":1162,"volume":1413,"transactions":9,"vwap":2121},"2025-07-11",26.115,26.2,26.166,-0.044,{"date":2124,"open":2125,"high":2090,"low":2126,"close":2114,"change":304,"percent_change":1585,"volume":2127,"transactions":9,"vwap":2114},"2025-07-10",26.18,26.16,54200,{"date":2129,"open":2130,"high":2094,"low":2131,"close":2094,"change":2132,"percent_change":1427,"volume":2133,"transactions":9,"vwap":2094},"2025-07-09",26.1,26.059999,0.127,73500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1758,"percent_change":432,"volume":891,"transactions":9,"vwap":2139},"2025-07-08",26.07,26.14,26.056999,26.063,{"date":2141,"open":2114,"high":2142,"low":2143,"close":2130,"change":2144,"percent_change":739,"volume":2145,"transactions":9,"vwap":2130},"2025-07-07",26.218,26.02,-0.154,15300,{"date":2147,"open":2025,"high":2090,"low":2025,"close":2148,"change":2149,"percent_change":1232,"volume":2150,"transactions":9,"vwap":2148},"2025-07-03",26.254,0.181,6100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1098,"volume":2158,"transactions":9,"vwap":2156},"2025-07-02",26,26.087,25.985,26.073,0.089,74000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":558,"volume":2166,"transactions":9,"vwap":2164},"2025-07-01",25.96,26.028999,25.91,25.984,-0.026,57200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2132,"percent_change":1427,"volume":2173,"transactions":9,"vwap":2172},"2025-06-30",25.95,26.09,25.93,26.01,19200,{"date":2175,"open":2176,"high":2171,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-06-27",25.87,25.883,0.099,0.38,14600,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":1118,"volume":862,"transactions":9,"vwap":2184},"2025-06-26",25.664,25.784,0.174,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":139,"percent_change":1191,"volume":2191,"transactions":9,"vwap":2190},"2025-06-25",25.66,25.57,25.61,2700,{"date":2193,"open":2189,"high":2194,"low":2195,"close":2196,"change":1606,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-24",25.65,25.535,25.63,0.89,16100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":2205,"volume":862,"transactions":9,"vwap":2202},"2025-06-23",25.323,25.403,25.265,0.182,0.72,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1207,"volume":862,"transactions":9,"vwap":2210},"2025-06-20",25.35,25.187,25.221,-0.069,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":639,"percent_change":926,"volume":2218,"transactions":9,"vwap":2217},"2025-06-18",25.41,25.417,25.27,25.29,33400,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":768,"volume":1143,"transactions":9,"vwap":2223},"2025-06-17",25.4,25.28,25.3,-0.126,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1569,"volume":1917,"transactions":9,"vwap":2229},"2025-06-16",25.491,25.397,25.426,0.162,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-13",25.332,25.264,-0.203,-0.8,3300,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":538,"volume":2244,"transactions":9,"vwap":2242},"2025-06-12",25.435,25.473,25.467,0.065,2500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":151,"volume":996,"transactions":9,"vwap":2250},"2025-06-11",25.53,25.55,25.37,25.402,-0.061,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":1986,"percent_change":255,"volume":2257,"transactions":9,"vwap":2255},"2025-06-10",25.43,25.463,25.414,500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2249,"change":2263,"percent_change":457,"volume":2264,"transactions":9,"vwap":2249},"2025-06-09",25.361,25.42,25.31,0.011,5800,{"date":2266,"open":2267,"high":2214,"low":2268,"close":2269,"change":986,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-06",25.385,25.34,25.359,0.78,15500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":336,"volume":1720,"transactions":9,"vwap":2276},"2025-06-05",25.348,25.36,25.163,-0.114,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":-6,"volume":2285,"transactions":9,"vwap":2283},"2025-06-04",25.32,25.33,25.25,25.277,-0.001,6500,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1693,"percent_change":867,"volume":2291,"transactions":9,"vwap":2290},"2025-06-03",25.19,25.319,25.278,3400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":1689,"percent_change":415,"volume":2297,"transactions":9,"vwap":2295},"2025-06-02",25.059999,25.18,25.01,4500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1184,"volume":2305,"transactions":9,"vwap":2303},"2025-05-30",25.1,25.12,24.952,25.112,0.027,18500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":968,"volume":2313,"transactions":9,"vwap":2311},"2025-05-29",25.058001,25.11,25.030001,25.084999,0.045,7100,{"date":2315,"open":2316,"high":2316,"low":2310,"close":2317,"change":2318,"percent_change":385,"volume":1119,"transactions":9,"vwap":2317},"2025-05-28",25.23,25.040001,-0.092,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":868,"volume":1646,"transactions":9,"vwap":2323},"2025-05-27",25.056,25.189,25.132,0.327,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":1471,"volume":1524,"transactions":9,"vwap":2329},"2025-05-23",24.76,24.82,24.805,-0.105,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1191,"volume":1789,"transactions":9,"vwap":2336},"2025-05-22",24.97,25.02,24.86,24.91,-0.021,{"date":2339,"open":2288,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-05-21",25.22,24.931,-0.272,-1.08,9300,{"date":2346,"open":2217,"high":2217,"low":2347,"close":2348,"change":2349,"percent_change":768,"volume":982,"transactions":9,"vwap":2348},"2025-05-20",25.2,25.203,-0.127,{"date":2351,"open":2352,"high":2281,"low":2352,"close":2281,"change":66,"percent_change":773,"volume":1119,"transactions":9,"vwap":2281},"2025-05-19",25.137,{"date":2354,"open":2282,"high":2217,"low":2309,"close":2355,"change":499,"percent_change":589,"volume":2356,"transactions":9,"vwap":2355},"2025-05-16",25.26,13000,{"date":2358,"open":2310,"high":2359,"low":2334,"close":2360,"change":2157,"percent_change":598,"volume":2361,"transactions":9,"vwap":2360},"2025-05-15",25.17,25.14,27000,{"date":2363,"open":2364,"high":2300,"low":2365,"close":2366,"change":2263,"percent_change":457,"volume":2367,"transactions":9,"vwap":2366},"2025-05-14",25.09,25.045,25.051001,1600,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2317,"change":2372,"percent_change":1484,"volume":2373,"transactions":9,"vwap":2317},"2025-05-13",24.98,25.08,0.144,64900,{"date":2375,"open":2335,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2244,"transactions":9,"vwap":2378},"2025-05-12",24.9,24.79,24.896,0.465,1.9,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":1550,"percent_change":787,"volume":2291,"transactions":9,"vwap":2385},"2025-05-09",24.413,24.48,24.431,{"date":2387,"open":2388,"high":2389,"low":2384,"close":2384,"change":215,"percent_change":356,"volume":2390,"transactions":9,"vwap":2384},"2025-05-08",24.545,24.62,7300,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2337,"percent_change":761,"volume":2396,"transactions":9,"vwap":2395},"2025-05-07",24.39,24.299,24.32,16000,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":1162,"volume":2403,"transactions":9,"vwap":2401},"2025-05-06",24.225,24.43,24.341,-0.041,20300,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":1782,"percent_change":347,"volume":1520,"transactions":9,"vwap":2408},"2025-05-05",24.345,24.49,24.382,{"date":2410,"open":2400,"high":2069,"low":2400,"close":2384,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2384},"2025-05-02",0.203,0.84,7800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":1098,"volume":1044,"transactions":9,"vwap":2418},"2025-05-01",24.375,24.41,24.277,0.083,{"date":2421,"open":2422,"high":2423,"low":171,"close":2423,"change":2424,"percent_change":1009,"volume":862,"transactions":9,"vwap":2423},"2025-04-30",24.02,24.194,0.034,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":909,"percent_change":1381,"volume":1132,"transactions":9,"vwap":2429},"2025-04-29",24.08,24.19,24.16,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2304,"percent_change":1184,"volume":1052,"transactions":9,"vwap":2434},"2025-04-28",24.14,23.942,24.1,{"date":175,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":538,"volume":2441,"transactions":9,"vwap":2439},24.01,24.09,23.932,24.073,0.063,8500]