[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPBX":3,"homepage-market-summary":26,"stock-historical-SPBX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPBX","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 6 Month Buffer10 Allocation ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.1699,30.075,30.2299,30.04,30.21,-0.0401,-0.13,121310,33.67,26.61,15423.641765625498,50.4,438,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},24.32,13552,4946434.083172,23.96,"2025-04-25",[179,182,190,201,211,222,233,243,252,262,271,280,286,296,306,317,327,336,344,352,360,369,377,386,394,400,409,418,425,432,440,447,455,465,474,479,488,494,499,506,514,523,531,539,544,552,561,570,579,588,596,605,614,623,632,641,652,660,670,677,684,692,700,706,712,718,724,731,738,744,749,756,763,769,776,785,789,796,803,807,813,820,828,834,841,847,852,859,865,869,872,875,879,885,890,894,901,909,917,923,929,934,942,947,951,956,962,969,976,983,989,995,1002,1009,1015,1022,1031,1039,1045,1051,1057,1064,1070,1077,1083,1089,1097,1106,1113,1118,1124,1129,1136,1141,1149,1156,1162,1169,1175,1181,1188,1193,1198,1205,1212,1219,1224,1229,1233,1239,1246,1252,1258,1264,1271,1279,1285,1289,1295,1300,1303,1307,1313,1319,1323,1330,1337,1345,1351,1357,1362,1368,1371,1375,1379,1382,1387,1392,1395,1401,1406,1412,1416,1419,1424,1427,1432,1437,1440,1446,1452,1457,1462,1466,1469,1471,1474,1478,1482,1488,1496,1502,1507,1513,1518,1523,1528,1532,1535,1539,1544,1547,1552,1555,1560,1565,1569,1577,1585,1591,1595,1601,1608,1615,1620,1625,1629,1634,1638,1641,1645,1650,1656,1662,1665,1669,1673,1676,1682,1689,1694,1699,1703,1706,1713,1719,1723,1729,1733,1739,1744,1750,1755,1760,1764,1768,1771,1775,1778,1782,1787,1793,1798,1801,1807,1809,1813,1816,1822,1827,1834,1838,1843,1847,1852,1857,1863,1869,1876,1882,1886,1890,1895,1900,1907,1911,1917,1922,1928,1933,1937,1941,1946,1948,1954,1961,1967,1973,1979,1983,1985,1989,1993,1998,2000,2005,2008,2011,2016,2022,2027,2033,2039,2044,2050,2055,2060,2065,2068,2073,2080,2085,2092,2097,2102,2108,2114,2120,2125,2133,2139,2147,2151,2157,2162,2165,2169,2173,2177,2184,2189,2196,2201,2205,2212,2217,2224,2232,2238,2242,2246,2251,2257,2262,2268,2274,2278,2284,2289,2294,2300,2303,2306,2312,2316],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},930,30.1464,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":69,"volume":187,"transactions":188,"vwap":189},"2026-10-06",30.31,30.17,0.1426,34201.1887,178,30.2198,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",30.08,30.13,30,30.0674,0.0874,0.29,12470.1887,91,30.0768,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",30.05,29.96,29.98,0.08,0.27,26329.2727,104,29.9926,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",29.7872,29.99,29.74,29.9,0.0576,0.19,45616.9387,137,29.8397,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",29.91,29.97,29.84,29.8424,-0.0277,-0.09,9036.2707,60,29.8912,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",30.03,29.82,29.8701,0.0071,0.02,8626.9387,66,29.8946,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",29.94,29.863,-0.0991,-0.33,6851.9387,61,29.9033,{"date":253,"open":254,"high":214,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",29.93,29.89,29.9621,0.0718,0.24,5951.9387,59,29.9213,{"date":263,"open":264,"high":245,"low":236,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",29.88,29.8903,0.0006,0,4475.3633,51,29.8846,{"date":272,"open":264,"high":273,"low":274,"close":275,"change":276,"percent_change":97,"volume":277,"transactions":278,"vwap":279},"2026-09-23",29.95,29.85,29.8897,-0.0903,6412.3633,75,29.9251,{"date":281,"open":235,"high":235,"low":254,"close":205,"change":282,"percent_change":283,"volume":284,"transactions":250,"vwap":285},"2026-09-22",0.0098,0.03,17106.0336,29.989,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",29.78,30.01,29.9702,0.1852,0.62,16483.0336,101,29.9405,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",29.76,29.785,29.69,0.0154,0.05,14621.0336,124,29.762,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",29.73,29.8,29.7,29.7696,0.1296,0.44,10310.0336,140,29.7709,{"date":318,"open":319,"high":298,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",29.65,29.56,29.64,-0.0127,-0.04,25860.5336,105,29.7037,{"date":328,"open":300,"high":310,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",29.61,29.6527,-0.0934,-0.31,21245.0336,97,29.6553,{"date":337,"open":338,"high":288,"low":338,"close":339,"change":340,"percent_change":42,"volume":341,"transactions":342,"vwap":343},"2026-09-14",29.6,29.7461,-0.0636,3908.0336,145,29.7467,{"date":345,"open":309,"high":346,"low":309,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":325,"vwap":351},"2026-09-11",29.83,29.8097,0.1547,0.52,3900.0336,29.8175,{"date":353,"open":215,"high":215,"low":354,"close":355,"change":356,"percent_change":158,"volume":357,"transactions":358,"vwap":359},"2026-09-10",29.6283,29.655,-0.0749,28066.0336,98,29.6879,{"date":361,"open":362,"high":288,"low":363,"close":364,"change":365,"percent_change":153,"volume":366,"transactions":367,"vwap":368},"2026-09-09",29.755,29.72,29.7299,-0.0701,9074.080219,94,29.7446,{"date":370,"open":309,"high":274,"low":371,"close":309,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",29.79,-0.07,-0.23,7974.0336,120,29.8339,{"date":378,"open":379,"high":379,"low":309,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",29.8984,29.87,-0.025,-0.08,4390.0336,34,29.8665,{"date":387,"open":274,"high":245,"low":274,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",29.895,0.135,0.45,12088.0336,79,29.9082,{"date":395,"open":215,"high":309,"low":363,"close":298,"change":283,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",0.1,18907.0336,132,29.7771,{"date":401,"open":215,"high":402,"low":403,"close":308,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",29.77,29.68,-0.0457,-0.15,187995.0336,741,29.7247,{"date":410,"open":298,"high":411,"low":412,"close":413,"change":414,"percent_change":382,"volume":415,"transactions":416,"vwap":417},"2026-08-31",29.81,29.75,29.7757,-0.0243,36757.0336,180,29.7832,{"date":419,"open":236,"high":255,"low":298,"close":309,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",-0.01,-0.03,4697.0336,92,29.8224,{"date":426,"open":310,"high":427,"low":310,"close":411,"change":428,"percent_change":258,"volume":429,"transactions":430,"vwap":431},"2026-08-27",29.86,0.0714,33958.0336,182,29.7968,{"date":433,"open":346,"high":346,"low":300,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",29.7386,0.0186,0.06,41195.0336,106,29.7436,{"date":441,"open":363,"high":412,"low":319,"close":363,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",0.0253,0.09,32802.0336,118,29.7047,{"date":448,"open":449,"high":412,"low":450,"close":451,"change":452,"percent_change":405,"volume":453,"transactions":358,"vwap":454},"2026-08-24",29.685,29.66,29.6947,-0.0448,21138.1876,29.7028,{"date":456,"open":215,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",29.7699,29.67,29.7395,0.0779,0.26,9796.2164,123,29.7382,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":382,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",30.88,32.41,29.6616,-0.27,24275.712,154,29.7985,{"date":475,"open":371,"high":380,"low":310,"close":476,"change":283,"percent_change":396,"volume":477,"transactions":199,"vwap":478},"2026-08-19",29.7416,22235,29.7841,{"date":480,"open":402,"high":402,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",29.6801,29.7116,-0.0584,-0.2,24813.346353,113,29.7341,{"date":489,"open":427,"high":427,"low":298,"close":402,"change":421,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",-0.1,81448,43,29.7842,{"date":495,"open":274,"high":274,"low":298,"close":309,"change":267,"percent_change":267,"volume":496,"transactions":497,"vwap":498},"2026-08-14",14880,71,29.8048,{"date":500,"open":501,"high":501,"low":412,"close":309,"change":502,"percent_change":503,"volume":504,"transactions":492,"vwap":505},"2026-08-13",30.98,0.0492,0.17,359787,29.7933,{"date":507,"open":427,"high":427,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",29.7508,0.0038,0.01,7115,38,29.805,{"date":515,"open":516,"high":309,"low":517,"close":518,"change":519,"percent_change":382,"volume":520,"transactions":521,"vwap":522},"2026-08-11",29.7302,29.7029,29.747,-0.023,5765,32,29.7713,{"date":524,"open":525,"high":526,"low":363,"close":402,"change":527,"percent_change":206,"volume":528,"transactions":529,"vwap":530},"2026-08-10",29.7318,29.8199,0.0232,15195,47,29.7557,{"date":532,"open":402,"high":533,"low":215,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":384,"vwap":538},"2026-08-07",29.7799,29.7468,0.0448,0.15,4566,29.7631,{"date":540,"open":402,"high":402,"low":310,"close":541,"change":228,"percent_change":229,"volume":542,"transactions":512,"vwap":543},"2026-08-06",29.702,7812,29.7232,{"date":545,"open":546,"high":288,"low":403,"close":547,"change":548,"percent_change":206,"volume":549,"transactions":550,"vwap":551},"2026-08-05",29.745,29.7297,0.0247,14085,83,29.7447,{"date":553,"open":321,"high":554,"low":321,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",29.727,29.705,0.165,0.56,19188,57,29.6754,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":69,"volume":568,"transactions":260,"vwap":569},"2026-08-03",29.51,29.5599,29.45,29.54,0.1378,7746,29.5331,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",29.29,29.4022,0.117,0.4,7084,39,29.3137,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":512,"vwap":587},"2026-07-30",29.23,29.2852,29.12,0.249,0.86,18848,29.233,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":122,"volume":594,"transactions":231,"vwap":595},"2026-07-29",29.11,29.255,29.0362,-0.1688,9306,29.2186,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":372,"volume":603,"transactions":423,"vwap":604},"2026-07-28",29.28,29.32,29.165,29.205,-0.0193,43806,29.229,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":503,"volume":611,"transactions":612,"vwap":613},"2026-07-27",29.37,29.2,29.2243,0.0489,7496,108,29.2332,{"date":615,"open":608,"high":616,"low":617,"close":618,"change":619,"percent_change":141,"volume":620,"transactions":621,"vwap":622},"2026-07-24",29.3,29.17,29.1754,-0.0046,9138,56,29.2391,{"date":624,"open":581,"high":581,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",29.115,29.18,-0.19,-0.65,11654,80,29.1715,{"date":633,"open":634,"high":635,"low":598,"close":607,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",29.36,29.39,0.04,0.14,29712,135,29.3603,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",29.3397,29.35,29.27,29.33,0.105,0.36,7747,49,29.3141,{"date":653,"open":607,"high":607,"low":654,"close":655,"change":656,"percent_change":510,"volume":657,"transactions":658,"vwap":659},"2026-07-20",29.22,29.225,0.003,5519,27,29.288,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":490,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",29.25,29.2999,29.21,29.222,-0.34,17544,41,29.2444,{"date":671,"open":644,"high":672,"low":673,"close":673,"change":674,"percent_change":42,"volume":675,"transactions":512,"vwap":676},"2026-07-16",29.4099,29.322,-0.0629,4434,29.3656,{"date":678,"open":679,"high":679,"low":646,"close":680,"change":681,"percent_change":637,"volume":682,"transactions":231,"vwap":683},"2026-07-15",29.44,29.3849,0.0399,8574,29.383,{"date":685,"open":599,"high":635,"low":598,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-14",29.345,0.0599,0.2,22337,129,29.332,{"date":693,"open":686,"high":686,"low":694,"close":695,"change":356,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",29.26,29.2851,-0.26,3070,22,29.3319,{"date":701,"open":702,"high":21,"low":572,"close":634,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":634},"2026-07-10",30.61,0.061,0.21,50100,{"date":707,"open":608,"high":599,"low":608,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",29.299,0.088,0.3,16500,{"date":713,"open":194,"high":194,"low":625,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",29.211,-0.016,-0.05,39700,{"date":719,"open":645,"high":572,"low":608,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",29.227,-0.041,-0.14,6500,{"date":725,"open":662,"high":726,"low":581,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",29.31,29.268,0.101,0.35,27000,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":420,"volume":737,"transactions":9,"vwap":735},"2026-07-02",29.24,29.1,29.167,-0.004,234300,{"date":739,"open":608,"high":733,"low":740,"close":741,"change":742,"percent_change":510,"volume":743,"transactions":9,"vwap":741},"2026-07-01",29.14,29.171,0.004,10300,{"date":745,"open":583,"high":746,"low":583,"close":735,"change":747,"percent_change":461,"volume":748,"transactions":9,"vwap":735},"2026-06-30",29.19,0.076,13700,{"date":750,"open":751,"high":590,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",29,29.091,0.12,0.41,12900,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":396,"volume":762,"transactions":9,"vwap":760},"2026-06-26",28.915,29.02,28.971,0.028,11100,{"date":764,"open":765,"high":751,"low":765,"close":766,"change":767,"percent_change":636,"volume":768,"transactions":9,"vwap":766},"2026-06-25",28.9,28.943,0.013,14800,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":229,"volume":775,"transactions":9,"vwap":773},"2026-06-24",29.030001,29.035,28.93,-0.026,17600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",28.96,29.049999,28.945,28.956,-0.184,-0.63,5700,{"date":786,"open":626,"high":626,"low":787,"close":740,"change":788,"percent_change":443,"volume":762,"transactions":9,"vwap":740},"2026-06-22",29.059999,0.025,{"date":790,"open":791,"high":792,"low":791,"close":625,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":625},"2026-06-18",29.040001,29.13,0.134,0.46,12000,{"date":797,"open":798,"high":617,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",29.135,28.981,-0.148,-0.51,11000,{"date":804,"open":617,"high":746,"low":734,"close":805,"change":774,"percent_change":229,"volume":806,"transactions":9,"vwap":805},"2026-06-16",29.129,17100,{"date":808,"open":809,"high":608,"low":590,"close":810,"change":556,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-15",29.16,29.155,0.57,5800,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":648,"volume":819,"transactions":9,"vwap":816},"2026-06-12",28.97,28.99,28.925,0.103,4800,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-06-11",28.72,28.887,28.66,0.197,0.69,4500,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":122,"volume":784,"transactions":9,"vwap":832},"2026-06-10",28.82,28.88,28.69,-0.168,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":405,"volume":840,"transactions":9,"vwap":838},"2026-06-09",29.09,28.76,28.858,-0.042,8300,{"date":842,"open":765,"high":778,"low":843,"close":765,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":765},"2026-06-08",28.871,0.033,0.11,2800,{"date":848,"open":779,"high":779,"low":849,"close":849,"change":850,"percent_change":91,"volume":851,"transactions":9,"vwap":849},"2026-06-05",28.867,-0.225,2700,{"date":853,"open":791,"high":792,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-04",29.033001,29.091999,0.037,0.13,3600,{"date":860,"open":861,"high":836,"low":862,"close":862,"change":863,"percent_change":405,"volume":864,"transactions":9,"vwap":862},"2026-06-03",29.07,29.055,-0.045,1600,{"date":866,"open":583,"high":583,"low":867,"close":734,"change":302,"percent_change":503,"volume":868,"transactions":9,"vwap":734},"2026-06-02",29.075001,1400,{"date":870,"open":871,"high":583,"low":791,"close":779,"change":381,"percent_change":229,"volume":840,"transactions":9,"vwap":779},"2026-06-01",29.08,{"date":873,"open":871,"high":805,"low":867,"close":867,"change":283,"percent_change":396,"volume":874,"transactions":9,"vwap":867},"2026-05-29",5500,{"date":876,"open":787,"high":836,"low":791,"close":877,"change":302,"percent_change":503,"volume":878,"transactions":9,"vwap":877},"2026-05-28",29.045,4600,{"date":880,"open":791,"high":791,"low":881,"close":882,"change":883,"percent_change":239,"volume":884,"transactions":9,"vwap":882},"2026-05-27",28.95,28.995,0.007,11700,{"date":886,"open":882,"high":771,"low":881,"close":887,"change":888,"percent_change":688,"volume":889,"transactions":9,"vwap":887},"2026-05-26",28.988,0.058,6000,{"date":891,"open":816,"high":816,"low":773,"close":773,"change":892,"percent_change":753,"volume":893,"transactions":9,"vwap":773},"2026-05-22",0.036,1700,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":536,"volume":900,"transactions":9,"vwap":898},"2026-05-21",28.78,28.91,28.894,0.044,4100,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-20",28.77,28.87,28.85,0.107,0.37,7200,{"date":910,"open":911,"high":830,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-19",28.8,28.735,28.743,-0.047,-0.16,8400,{"date":918,"open":905,"high":905,"low":919,"close":920,"change":921,"percent_change":-6,"volume":922,"transactions":9,"vwap":920},"2026-05-18",28.73,28.79,-0.001,3900,{"date":924,"open":925,"high":849,"low":837,"close":926,"change":927,"percent_change":470,"volume":928,"transactions":9,"vwap":926},"2026-05-15",28.81,28.791,-0.079,7300,{"date":930,"open":931,"high":831,"low":932,"close":904,"change":68,"percent_change":258,"volume":933,"transactions":9,"vwap":904},"2026-05-14",28.86,28.845,2100,{"date":935,"open":936,"high":937,"low":938,"close":911,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":911},"2026-05-13",28.789,28.84,28.757,0.046,0.16,10500,{"date":943,"open":822,"high":920,"low":944,"close":945,"change":946,"percent_change":141,"volume":846,"transactions":9,"vwap":945},"2026-05-12",28.665,28.754,-0.006,{"date":948,"open":920,"high":911,"low":837,"close":837,"change":949,"percent_change":239,"volume":950,"transactions":9,"vwap":837},"2026-05-11",0.005,7000,{"date":952,"open":911,"high":911,"low":822,"close":953,"change":954,"percent_change":197,"volume":955,"transactions":9,"vwap":953},"2026-05-08",28.755,0.084,4300,{"date":957,"open":919,"high":837,"low":958,"close":959,"change":960,"percent_change":722,"volume":961,"transactions":9,"vwap":959},"2026-05-07",28.62,28.671,-0.039,12600,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":349,"volume":968,"transactions":9,"vwap":965},"2026-05-06",28.7,28.71,28.65,0.149,6200,{"date":970,"open":966,"high":966,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-05",28.54,28.561,0.121,0.43,17200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":490,"percent_change":146,"volume":982,"transactions":9,"vwap":981},"2026-05-04",28.53,28.59,28.38,28.44,24500,{"date":984,"open":985,"high":986,"low":978,"close":971,"change":987,"percent_change":704,"volume":988,"transactions":9,"vwap":971},"2026-05-01",28.56,28.6,0.059,22100,{"date":990,"open":991,"high":978,"low":991,"close":992,"change":993,"percent_change":292,"volume":994,"transactions":9,"vwap":992},"2026-04-30",28.305,28.481,0.176,9500,{"date":996,"open":997,"high":998,"low":999,"close":991,"change":1000,"percent_change":373,"volume":1001,"transactions":9,"vwap":991},"2026-04-29",28.32,28.33,28.27,-0.066,6400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":716,"volume":1008,"transactions":9,"vwap":1005},"2026-04-28",28.31,28.371,28.261,-0.014,8500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":753,"volume":827,"transactions":9,"vwap":1013},"2026-04-27",28.3,28.389,28.385,0.035,{"date":1016,"open":1004,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":955,"transactions":9,"vwap":1019},"2026-04-24",28.39,28.281,28.35,0.118,0.42,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-23",28.28,28.34,28.175,28.232,-0.052,-0.18,8600,{"date":1032,"open":1033,"high":1011,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-22",28.299,28.24,28.284,0.152,0.54,15600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":112,"volume":1001,"transactions":9,"vwap":1043},"2026-04-21",28.245,28.255,28.132,-0.089,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":960,"percent_change":722,"volume":1001,"transactions":9,"vwap":1050},"2026-04-20",28.225,28.26,28.18,28.221,{"date":1052,"open":1053,"high":997,"low":1054,"close":1048,"change":704,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1048},"2026-04-17",28.22,28.21,0.75,10200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":949,"percent_change":239,"volume":1063,"transactions":9,"vwap":1062},"2026-04-16",28.040001,28.13,28,28.049999,20600,{"date":1065,"open":1066,"high":1062,"low":1066,"close":1067,"change":845,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-15",27.95,28.045,0.39,32700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":292,"volume":1076,"transactions":9,"vwap":1073},"2026-04-14",27.87,27.935,27.825,0.173,8700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":811,"volume":1082,"transactions":9,"vwap":1080},"2026-04-13",27.615,27.762,0.157,6700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":946,"percent_change":141,"volume":1008,"transactions":9,"vwap":1088},"2026-04-10",27.67,27.68,27.57,27.605,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":648,"volume":1096,"transactions":9,"vwap":1094},"2026-04-09",27.51,27.65,27.5,27.611,0.098,202300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",27.52,27.54,27.43,27.513,0.355,1.31,2000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":420,"volume":955,"transactions":9,"vwap":1111},"2026-04-07",27.07,27.17,26.98,27.158,-0.002,{"date":1114,"open":1108,"high":1115,"low":1108,"close":1116,"change":206,"percent_change":710,"volume":1117,"transactions":9,"vwap":1116},"2026-04-06",27.22,27.16,5100,{"date":1119,"open":1120,"high":1121,"low":1110,"close":1122,"change":267,"percent_change":267,"volume":1123,"transactions":9,"vwap":1122},"2026-04-02",27.049999,27.19,27.08,10100,{"date":1125,"open":1126,"high":1127,"low":658,"close":1122,"change":845,"percent_change":754,"volume":1128,"transactions":9,"vwap":1122},"2026-04-01",27.15,27.169,24800,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-31",26.83,26.97,0.331,1.24,1500,{"date":1137,"open":1138,"high":1139,"low":22,"close":1140,"change":519,"percent_change":229,"volume":941,"transactions":9,"vwap":1140},"2026-03-30",26.69,26.78,26.639,{"date":1142,"open":1139,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-27",26.8,26.63,26.662,-0.204,-0.76,33500,{"date":1150,"open":1151,"high":1151,"low":1131,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",26.991,26.866,-0.226,-0.83,3500,{"date":1157,"open":1158,"high":1159,"low":1120,"close":1160,"change":1161,"percent_change":710,"volume":874,"transactions":9,"vwap":1160},"2026-03-25",27.051001,27.14,27.091999,0.081,{"date":1163,"open":1108,"high":1164,"low":1132,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-24",27.09,27.011,-0.076,-0.28,8800,{"date":1170,"open":1121,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":292,"volume":1174,"transactions":9,"vwap":1172},"2026-03-23",27.21,27.087,0.168,27100,{"date":1176,"open":658,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":893,"transactions":9,"vwap":1178},"2026-03-20",27.079,26.919,-0.217,-0.8,{"date":1182,"open":1159,"high":1183,"low":1184,"close":1185,"change":421,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-19",27.2,27.065001,27.136,-0.11,12500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":91,"volume":723,"transactions":9,"vwap":1191},"2026-03-18",27.3,27.166,-0.212,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":761,"percent_change":396,"volume":1197,"transactions":9,"vwap":1196},"2026-03-17",27.45,27.378,600,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":994,"transactions":9,"vwap":1202},"2026-03-16",27.28,27.39,27.35,0.163,0.6,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":229,"percent_change":248,"volume":1211,"transactions":9,"vwap":1210},"2026-03-13",27.38,27.41,27.18,27.187,6300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":819,"transactions":9,"vwap":1216},"2026-03-12",27.33,27.371,27.277,-0.231,-0.84,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1112,"percent_change":420,"volume":893,"transactions":9,"vwap":1223},"2026-03-11",28.07,27.42,27.508,{"date":1225,"open":1093,"high":1079,"low":1226,"close":1091,"change":1227,"percent_change":34,"volume":1228,"transactions":9,"vwap":1091},"2026-03-10",27.44,-0.061,25500,{"date":1230,"open":1190,"high":1231,"low":1209,"close":1231,"change":1232,"percent_change":292,"volume":762,"transactions":9,"vwap":1231},"2026-03-09",27.571,0.171,{"date":1234,"open":1101,"high":1099,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-06",27.4,-0.224,-0.81,43400,{"date":1240,"open":1241,"high":1242,"low":1091,"close":1243,"change":1244,"percent_change":1245,"volume":762,"transactions":9,"vwap":1243},"2026-03-05",27.55,27.63,27.624,-0.102,-0.37,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":258,"volume":827,"transactions":9,"vwap":1250},"2026-03-04",27.58,27.77,27.726,0.066,{"date":1253,"open":1254,"high":1085,"low":1255,"close":1256,"change":1257,"percent_change":332,"volume":1063,"transactions":9,"vwap":1256},"2026-03-03",27.46,27.37,27.66,-0.087,{"date":1259,"open":1092,"high":1260,"low":1092,"close":1261,"change":1262,"percent_change":421,"volume":1263,"transactions":9,"vwap":1261},"2026-03-02",27.78,27.747,-0.007,4400,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":484,"volume":1270,"transactions":9,"vwap":1268},"2026-02-27",27.61,27.76,27.754,-0.056,5000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":97,"volume":1278,"transactions":9,"vwap":1276},"2026-02-26",27.8,27.83,27.69,27.81,-0.083,69700,{"date":1280,"open":1276,"high":1281,"low":1249,"close":1282,"change":1036,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-25",27.895,27.893,0.55,9200,{"date":1286,"open":1256,"high":1260,"low":1256,"close":1287,"change":1288,"percent_change":557,"volume":851,"transactions":9,"vwap":1287},"2026-02-24",27.741,0.155,{"date":1290,"open":1291,"high":1291,"low":1087,"close":1292,"change":1293,"percent_change":1294,"volume":1082,"transactions":9,"vwap":1292},"2026-02-23",27.74,27.586,-0.164,-0.59,{"date":1296,"open":1079,"high":1260,"low":1079,"close":1297,"change":1298,"percent_change":390,"volume":1299,"transactions":9,"vwap":1297},"2026-02-20",27.75,0.125,15300,{"date":1301,"open":1086,"high":1086,"low":1266,"close":1302,"change":1227,"percent_change":34,"volume":1211,"transactions":9,"vwap":1302},"2026-02-19",27.625,{"date":1304,"open":1085,"high":1249,"low":1085,"close":1305,"change":906,"percent_change":1068,"volume":1306,"transactions":9,"vwap":1305},"2026-02-18",27.686,3000,{"date":1308,"open":1309,"high":1310,"low":1195,"close":1311,"change":1312,"percent_change":637,"volume":1056,"transactions":9,"vwap":1311},"2026-02-17",27.468,27.62,27.579,0.038,{"date":1314,"open":1315,"high":1316,"low":1100,"close":1317,"change":1318,"percent_change":373,"volume":900,"transactions":9,"vwap":1317},"2026-02-13",27.619,27.64,27.541,-0.064,{"date":1320,"open":1260,"high":1260,"low":1321,"close":1088,"change":782,"percent_change":49,"volume":1322,"transactions":9,"vwap":1088},"2026-02-12",27.6,4200,{"date":1324,"open":1276,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":206,"volume":1329,"transactions":9,"vwap":1327},"2026-02-11",27.84,27.72,27.789,0.023,17700,{"date":1331,"open":1325,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-10",27.88,27.766,-0.124,-0.44,6800,{"date":1338,"open":1249,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-09",28.308,27.725,27.89,0.133,0.48,11600,{"date":1346,"open":1266,"high":1347,"low":1087,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-06",27.757,0.267,0.97,5600,{"date":1352,"open":1100,"high":1241,"low":1226,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-05",27.49,-0.138,-0.5,6900,{"date":1358,"open":1359,"high":1297,"low":1360,"close":1361,"change":372,"percent_change":158,"volume":1076,"transactions":9,"vwap":1361},"2026-02-04",27.7,27.545,27.628,{"date":1363,"open":1364,"high":1365,"low":1310,"close":1366,"change":19,"percent_change":1367,"volume":928,"transactions":9,"vwap":1366},"2026-02-03",27.73,27.79,27.698,-0.47,{"date":1369,"open":1325,"high":1072,"low":1260,"close":1370,"change":206,"percent_change":197,"volume":1082,"transactions":9,"vwap":1370},"2026-02-02",27.828,{"date":1372,"open":1359,"high":1327,"low":1359,"close":1373,"change":1374,"percent_change":229,"volume":975,"transactions":9,"vwap":1373},"2026-01-30",27.748,-0.024,{"date":1376,"open":1359,"high":1377,"low":1316,"close":1377,"change":1378,"percent_change":382,"volume":819,"transactions":9,"vwap":1377},"2026-01-29",27.772,-0.022,{"date":1380,"open":1274,"high":1274,"low":1249,"close":1381,"change":742,"percent_change":510,"volume":1350,"transactions":9,"vwap":1381},"2026-01-28",27.794,{"date":1383,"open":1249,"high":1384,"low":1249,"close":1365,"change":1385,"percent_change":218,"volume":1386,"transactions":9,"vwap":1365},"2026-01-27",27.82,0.054,10600,{"date":1388,"open":1364,"high":1260,"low":1389,"close":1390,"change":1251,"percent_change":258,"volume":1391,"transactions":9,"vwap":1390},"2026-01-26",27.71,27.736,57100,{"date":1393,"open":1275,"high":1275,"low":1092,"close":1085,"change":1394,"percent_change":436,"volume":812,"transactions":9,"vwap":1085},"2026-01-23",0.017,{"date":1396,"open":1316,"high":1275,"low":1397,"close":1398,"change":1399,"percent_change":218,"volume":1400,"transactions":9,"vwap":1398},"2026-01-22",27.635,27.653,0.053,3700,{"date":1402,"open":1226,"high":1316,"low":1226,"close":1321,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1321},"2026-01-21",0.191,0.7,28500,{"date":1407,"open":1099,"high":1100,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-20",27.409,-0.282,-1.02,1900,{"date":1413,"open":1389,"high":1364,"low":1256,"close":1414,"change":1415,"percent_change":636,"volume":1336,"transactions":9,"vwap":1414},"2026-01-16",27.691,0.012,{"date":1417,"open":1364,"high":1297,"low":1316,"close":1418,"change":939,"percent_change":503,"volume":864,"transactions":9,"vwap":1418},"2026-01-15",27.679,{"date":1420,"open":1092,"high":1092,"low":1241,"close":1421,"change":1422,"percent_change":19,"volume":1423,"transactions":9,"vwap":1421},"2026-01-14",27.633,-0.037,2900,{"date":1425,"open":1365,"high":1365,"low":1085,"close":1085,"change":1000,"percent_change":153,"volume":1426,"transactions":9,"vwap":1085},"2026-01-13",26500,{"date":1428,"open":1429,"high":1390,"low":1092,"close":1390,"change":1430,"percent_change":845,"volume":1431,"transactions":9,"vwap":1390},"2026-01-12",27.675,0.031,7500,{"date":1433,"open":1248,"high":1434,"low":1248,"close":1434,"change":443,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-09",27.705,0.33,1200,{"date":1438,"open":1242,"high":1242,"low":1088,"close":1079,"change":1439,"percent_change":940,"volume":868,"transactions":9,"vwap":1079},"2026-01-08",0.045,{"date":1441,"open":1442,"high":1389,"low":1087,"close":1087,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1087},"2026-01-07",27.655,-0.081,-0.29,28200,{"date":1447,"open":1242,"high":1256,"low":1266,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-06",27.651,0.086,0.31,7100,{"date":1453,"open":1248,"high":1266,"low":1100,"close":1454,"change":1455,"percent_change":1456,"volume":1306,"transactions":9,"vwap":1454},"2026-01-05",27.565,0.087,0.32,{"date":1458,"open":1091,"high":1091,"low":1459,"close":1460,"change":1112,"percent_change":420,"volume":1461,"transactions":9,"vwap":1460},"2026-01-02",27.457,27.478,1800,{"date":1463,"open":1091,"high":1091,"low":1464,"close":1464,"change":1465,"percent_change":158,"volume":868,"transactions":9,"vwap":1464},"2025-12-31",27.48,-0.069,{"date":1467,"open":1248,"high":1321,"low":1468,"close":1468,"change":921,"percent_change":-6,"volume":846,"transactions":9,"vwap":1468},"2025-12-30",27.549,{"date":1470,"open":1464,"high":1248,"low":1464,"close":1241,"change":421,"percent_change":1186,"volume":1423,"transactions":9,"vwap":1241},"2025-12-29",{"date":1472,"open":1310,"high":1310,"low":1248,"close":1248,"change":742,"percent_change":510,"volume":1473,"transactions":9,"vwap":1248},"2025-12-26",100,{"date":1475,"open":1476,"high":1310,"low":1476,"close":1477,"change":1007,"percent_change":716,"volume":846,"transactions":9,"vwap":1477},"2025-12-24",27.56,27.576,{"date":1479,"open":1476,"high":1480,"low":1100,"close":1480,"change":728,"percent_change":907,"volume":1481,"transactions":9,"vwap":1480},"2025-12-23",27.59,5900,{"date":1483,"open":1484,"high":1100,"low":1485,"close":1485,"change":1486,"percent_change":704,"volume":1487,"transactions":9,"vwap":1485},"2025-12-22",27.53,27.489,0.057,500,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-19",27.335,27.97,27.432,0.167,0.61,23900,{"date":1497,"open":1498,"high":1499,"low":1115,"close":1500,"change":1501,"percent_change":1021,"volume":743,"transactions":9,"vwap":1500},"2025-12-18",27.284,27.316,27.265,0.115,{"date":1503,"open":1504,"high":1504,"low":1126,"close":1126,"change":1505,"percent_change":1506,"volume":874,"transactions":9,"vwap":1126},"2025-12-17",27.29,-0.147,-0.54,{"date":1508,"open":1200,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":117,"volume":723,"transactions":9,"vwap":1511},"2025-12-16",27.32,27.24,27.297,-0.033,{"date":1514,"open":1214,"high":1214,"low":1515,"close":1214,"change":1516,"percent_change":206,"volume":1517,"transactions":9,"vwap":1214},"2025-12-15",27.305,0.021,5400,{"date":1519,"open":1190,"high":1202,"low":1520,"close":1521,"change":490,"percent_change":1522,"volume":1299,"transactions":9,"vwap":1521},"2025-12-12",27.279,27.309,-0.36,{"date":1524,"open":1207,"high":1525,"low":1526,"close":1408,"change":1527,"percent_change":68,"volume":858,"transactions":9,"vwap":1408},"2025-12-11",27.415,27.34,0.019,{"date":1529,"open":1530,"high":1201,"low":1531,"close":1201,"change":443,"percent_change":1435,"volume":1336,"transactions":9,"vwap":1201},"2025-12-10",27.285,27.27,{"date":1533,"open":1509,"high":1526,"low":1504,"close":1190,"change":1534,"percent_change":283,"volume":827,"transactions":9,"vwap":1190},"2025-12-09",0.008,{"date":1536,"open":1537,"high":1537,"low":1531,"close":1538,"change":1512,"percent_change":117,"volume":827,"transactions":9,"vwap":1538},"2025-12-08",27.31,27.292,{"date":1540,"open":1541,"high":1255,"low":1542,"close":1542,"change":1014,"percent_change":857,"volume":1543,"transactions":9,"vwap":1542},"2025-12-05",27.36,27.325,2500,{"date":1545,"open":1200,"high":1537,"low":1531,"close":1504,"change":1546,"percent_change":267,"volume":878,"transactions":9,"vwap":1504},"2025-12-04",0.001,{"date":1548,"open":1549,"high":1190,"low":1549,"close":1550,"change":1551,"percent_change":218,"volume":893,"transactions":9,"vwap":1550},"2025-12-03",27.23,27.289,0.051,{"date":1553,"open":1510,"high":1531,"low":1183,"close":1554,"change":1312,"percent_change":637,"volume":864,"transactions":9,"vwap":1554},"2025-12-02",27.238,{"date":1556,"open":1557,"high":1558,"low":1109,"close":1183,"change":839,"percent_change":405,"volume":1559,"transactions":9,"vwap":1183},"2025-12-01",27.195,27.223,18800,{"date":1561,"open":1121,"high":1562,"low":1121,"close":1563,"change":1564,"percent_change":753,"volume":851,"transactions":9,"vwap":1563},"2025-11-28",27.255,27.242,0.032,{"date":1566,"open":1121,"high":1510,"low":1109,"close":1171,"change":1567,"percent_change":461,"volume":1568,"transactions":9,"vwap":1171},"2025-11-26",0.071,5300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":907,"volume":1576,"transactions":9,"vwap":1574},"2025-11-25",27.02,27.146,27.014999,27.139,0.099,3300,{"date":1578,"open":1132,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-24",27.11,26.967,27.040001,0.215,0.8,13300,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":69,"volume":1543,"transactions":9,"vwap":1589},"2025-11-21",26.68,26.91,26.825,0.126,{"date":1592,"open":1120,"high":1120,"low":1138,"close":1593,"change":1594,"percent_change":628,"volume":941,"transactions":9,"vwap":1593},"2025-11-20",26.699,-0.175,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":940,"volume":1322,"transactions":9,"vwap":1599},"2025-11-19",26.908,26.84,26.874,0.042,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":470,"volume":1607,"transactions":9,"vwap":1605},"2025-11-18",26.819,26.89,26.832,-0.073,2600,{"date":1609,"open":1610,"high":1611,"low":1598,"close":1612,"change":1244,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-17",27.028999,27.030001,26.905,-0.38,9100,{"date":1616,"open":1617,"high":1108,"low":1617,"close":1618,"change":1619,"percent_change":443,"volume":1056,"transactions":9,"vwap":1618},"2025-11-14",26.95,27.007,0.024,{"date":1621,"open":1120,"high":1120,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1461,"transactions":9,"vwap":1622},"2025-11-13",26.983,-0.167,-0.62,{"date":1626,"open":1159,"high":1116,"low":1627,"close":1126,"change":742,"percent_change":510,"volume":1628,"transactions":9,"vwap":1126},"2025-11-12",27.135,7800,{"date":1630,"open":1631,"high":1116,"low":1631,"close":1572,"change":1632,"percent_change":436,"volume":1633,"transactions":9,"vwap":1572},"2025-11-11",27.104,0.016,800,{"date":1635,"open":1579,"high":1126,"low":1108,"close":1636,"change":1081,"percent_change":1637,"volume":1306,"transactions":9,"vwap":1636},"2025-11-10",27.13,0.58,{"date":1639,"open":1588,"high":1640,"low":1588,"close":1640,"change":1262,"percent_change":421,"volume":1436,"transactions":9,"vwap":1640},"2025-11-07",26.973,{"date":1642,"open":1122,"high":1122,"low":1643,"close":1110,"change":1644,"percent_change":332,"volume":928,"transactions":9,"vwap":1110},"2025-11-06",26.94,-0.085,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1184,"change":987,"percent_change":1649,"volume":908,"transactions":9,"vwap":1184},"2025-11-05",27.01,27.094999,0.22,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1522,"volume":1270,"transactions":9,"vwap":1654},"2025-11-04",27.059999,27.00099945,27.0060005,-0.097,{"date":1657,"open":1658,"high":1159,"low":1122,"close":1659,"change":1660,"percent_change":436,"volume":1661,"transactions":9,"vwap":1659},"2025-11-03",27.125,27.103,0.015,11800,{"date":1663,"open":1122,"high":1579,"low":1120,"close":1664,"change":761,"percent_change":396,"volume":928,"transactions":9,"vwap":1664},"2025-10-31",27.087999,{"date":1666,"open":1667,"high":1667,"low":1652,"close":1652,"change":716,"percent_change":1029,"volume":1668,"transactions":9,"vwap":1652},"2025-10-30",27.107,7600,{"date":1670,"open":1671,"high":1116,"low":1579,"close":1579,"change":239,"percent_change":68,"volume":1672,"transactions":9,"vwap":1579},"2025-10-29",27.121,60800,{"date":1674,"open":1675,"high":1126,"low":1164,"close":1164,"change":323,"percent_change":405,"volume":878,"transactions":9,"vwap":1164},"2025-10-28",27.127,{"date":1677,"open":1678,"high":1574,"low":1679,"close":1636,"change":1680,"percent_change":197,"volume":1681,"transactions":9,"vwap":1636},"2025-10-27",27.12,27.109,0.078,4700,{"date":1683,"open":1120,"high":1108,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-24",27.046,27.052,0.062,0.23,2300,{"date":1690,"open":1132,"high":1691,"low":1132,"close":1692,"change":1693,"percent_change":688,"volume":864,"transactions":9,"vwap":1692},"2025-10-23",27.0030003,26.99,0.055,{"date":1695,"open":1647,"high":1647,"low":1696,"close":1697,"change":1698,"percent_change":1186,"volume":1322,"transactions":9,"vwap":1697},"2025-10-22",26.901,26.935,-0.029,{"date":1700,"open":1132,"high":1110,"low":1643,"close":1701,"change":267,"percent_change":267,"volume":1702,"transactions":9,"vwap":1701},"2025-10-21",26.964,8100,{"date":1704,"open":1110,"high":1110,"low":1643,"close":1701,"change":1705,"percent_change":1021,"volume":812,"transactions":9,"vwap":1701},"2025-10-20",0.113,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":648,"volume":1712,"transactions":9,"vwap":1710},"2025-10-17",26.765,26.856,26.851,0.096,3400,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1166,"percent_change":1167,"volume":1718,"transactions":9,"vwap":1717},"2025-10-16",26.85,26.737,26.755,12300,{"date":1720,"open":1588,"high":1588,"low":1721,"close":1722,"change":1328,"percent_change":443,"volume":928,"transactions":9,"vwap":1722},"2025-10-15",26.81,26.831,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":421,"percent_change":1186,"volume":1728,"transactions":9,"vwap":1727},"2025-10-14",26.77,26.87,26.808,3100,{"date":1730,"open":1131,"high":1731,"low":1131,"close":1731,"change":1203,"percent_change":1494,"volume":1732,"transactions":9,"vwap":1731},"2025-10-13",26.838,900,{"date":1734,"open":1726,"high":1726,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-10",26.675,-0.243,-0.9,4900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1378,"percent_change":382,"volume":858,"transactions":9,"vwap":1743},"2025-10-09",26.92,26.923,26.918,{"date":1745,"open":1746,"high":1747,"low":1588,"close":1643,"change":1748,"percent_change":1749,"volume":1211,"transactions":9,"vwap":1643},"2025-10-08",26.922,26.96,0.048,0.18,{"date":1751,"open":1692,"high":1692,"low":1752,"close":1753,"change":1754,"percent_change":117,"volume":1517,"transactions":9,"vwap":1753},"2025-10-07",26.86,26.892,-0.031,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1742,"change":844,"percent_change":753,"volume":994,"transactions":9,"vwap":1742},"2025-10-06",26.926,26.945,26.921,{"date":1761,"open":1762,"high":1643,"low":1726,"close":1604,"change":1763,"percent_change":372,"volume":1030,"transactions":9,"vwap":1604},"2025-10-03",26.93,-0.018,{"date":1765,"open":1766,"high":1588,"low":1752,"close":1597,"change":1394,"percent_change":436,"volume":1767,"transactions":9,"vwap":1597},"2025-10-02",26.88,8000,{"date":1769,"open":1752,"high":1588,"low":1131,"close":1770,"change":283,"percent_change":845,"volume":889,"transactions":9,"vwap":1770},"2025-10-01",26.891,{"date":1772,"open":1721,"high":1726,"low":1143,"close":1773,"change":1774,"percent_change":636,"volume":768,"transactions":9,"vwap":1773},"2025-09-30",26.861,0.011,{"date":1776,"open":1752,"high":1741,"low":1131,"close":1715,"change":1777,"percent_change":68,"volume":916,"transactions":9,"vwap":1715},"2025-09-29",0.018,{"date":1779,"open":1780,"high":1598,"low":1780,"close":1605,"change":1781,"percent_change":207,"volume":1030,"transactions":9,"vwap":1605},"2025-09-26",26.761,0.073,{"date":1783,"open":1708,"high":1784,"low":1785,"close":1786,"change":1378,"percent_change":382,"volume":1423,"transactions":9,"vwap":1786},"2025-09-25",26.785,26.74,26.759,{"date":1788,"open":1139,"high":1143,"low":1789,"close":1790,"change":1791,"percent_change":421,"volume":1792,"transactions":9,"vwap":1790},"2025-09-24",26.767,26.781,-0.009,3800,{"date":1794,"open":1131,"high":1131,"low":1795,"close":1795,"change":1796,"percent_change":19,"volume":1797,"transactions":9,"vwap":1795},"2025-09-23",26.79,-0.035,1100,{"date":1799,"open":1131,"high":1715,"low":1795,"close":1589,"change":1527,"percent_change":68,"volume":1800,"transactions":9,"vwap":1589},"2025-09-22",13600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":892,"percent_change":857,"volume":1082,"transactions":9,"vwap":1806},"2025-09-19",26.784,26.82,26.76,26.806,{"date":1808,"open":1143,"high":1721,"low":1785,"close":1725,"change":1564,"percent_change":753,"volume":1738,"transactions":9,"vwap":1725},"2025-09-18",{"date":1810,"open":1786,"high":1786,"low":1811,"close":1812,"change":656,"percent_change":510,"volume":1211,"transactions":9,"vwap":1812},"2025-09-17",26.71,26.738,{"date":1814,"open":1785,"high":1725,"low":1811,"close":1815,"change":946,"percent_change":141,"volume":1405,"transactions":9,"vwap":1815},"2025-09-16",26.735,{"date":1817,"open":1818,"high":1725,"low":1819,"close":1820,"change":1821,"percent_change":206,"volume":795,"transactions":9,"vwap":1820},"2025-09-15",26.747,26.72,26.741,0.022,{"date":1823,"open":1824,"high":1825,"low":1138,"close":1826,"change":1516,"percent_change":206,"volume":762,"transactions":9,"vwap":1826},"2025-09-12",26.713,26.73,26.719,{"date":1828,"open":1829,"high":1811,"low":1830,"close":1831,"change":1832,"percent_change":940,"volume":1833,"transactions":9,"vwap":1831},"2025-09-11",26.673,26.67,26.698,0.043,40900,{"date":1835,"open":1836,"high":1836,"low":22,"close":1837,"change":1516,"percent_change":206,"volume":802,"transactions":9,"vwap":1837},"2025-09-10",26.668,26.655,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1619,"percent_change":443,"volume":1431,"transactions":9,"vwap":1841},"2025-09-09",26.62,26.634,26.58,{"date":1844,"open":1845,"high":1846,"low":1842,"close":22,"change":1014,"percent_change":857,"volume":968,"transactions":9,"vwap":22},"2025-09-08",26.605,26.622,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1660,"percent_change":436,"volume":784,"transactions":9,"vwap":1851},"2025-09-05",26.64,26.54,26.575,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":636,"percent_change":536,"volume":878,"transactions":9,"vwap":1856},"2025-09-04",26.5,26.581,26.56,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1859,"change":283,"percent_change":845,"volume":1862,"transactions":9,"vwap":1859},"2025-09-03",26.52,26.528,26.46,25800,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":721,"percent_change":405,"volume":1868,"transactions":9,"vwap":1867},"2025-09-02",26.53,26.39,26.49,19300,{"date":1870,"open":1867,"high":1850,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-29",26.48,26.531,-0.046,-0.17,20900,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1693,"percent_change":704,"volume":1881,"transactions":9,"vwap":1880},"2025-08-28",26.51,26.579,26.577,22000,{"date":1883,"open":1884,"high":1865,"low":1884,"close":1885,"change":239,"percent_change":206,"volume":922,"transactions":9,"vwap":1885},"2025-08-27",26.506,26.522,{"date":1887,"open":1854,"high":1888,"low":1854,"close":1888,"change":761,"percent_change":845,"volume":1889,"transactions":9,"vwap":1888},"2025-08-26",26.502,300,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1007,"percent_change":716,"volume":1889,"transactions":9,"vwap":1894},"2025-08-25",26.45,26.493,26.474,{"date":1896,"open":1854,"high":1878,"low":1897,"close":1898,"change":1288,"percent_change":1899,"volume":928,"transactions":9,"vwap":1898},"2025-08-22",26.47,26.488,0.59,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":915,"volume":762,"transactions":9,"vwap":1905},"2025-08-21",26.351,26.37,26.31,26.333,-0.043,{"date":1908,"open":1909,"high":1910,"low":1904,"close":1910,"change":1007,"percent_change":716,"volume":1400,"transactions":9,"vwap":1910},"2025-08-20",26.32,26.376,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1866,"change":1915,"percent_change":627,"volume":1916,"transactions":9,"vwap":1866},"2025-08-19",26.409,26.361,-0.049,700,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1777,"percent_change":68,"volume":1921,"transactions":9,"vwap":1920},"2025-08-18",26.43,26.439,200,{"date":1923,"open":1892,"high":1892,"low":1924,"close":1925,"change":1926,"percent_change":372,"volume":1927,"transactions":9,"vwap":1925},"2025-08-15",26.4,26.421,-0.019,9900,{"date":1929,"open":1930,"high":1892,"low":1924,"close":1930,"change":1931,"percent_change":239,"volume":1932,"transactions":9,"vwap":1930},"2025-08-14",26.44,0.006,58900,{"date":1934,"open":1924,"high":1935,"low":1924,"close":1935,"change":1936,"percent_change":857,"volume":868,"transactions":9,"vwap":1935},"2025-08-13",26.434,0.034,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1924,"change":845,"percent_change":1021,"volume":1008,"transactions":9,"vwap":1924},"2025-08-12",26.33,26.401,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":716,"percent_change":627,"volume":1543,"transactions":9,"vwap":1945},"2025-08-11",26.34,26.26,26.29,{"date":1947,"open":1944,"high":1943,"low":1944,"close":1943,"change":1298,"percent_change":1343,"volume":1738,"transactions":9,"vwap":1943},"2025-08-08",{"date":1949,"open":1944,"high":1944,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":819,"transactions":9,"vwap":1951},"2025-08-07",26.166,26.215,-0.015,-0.06,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":197,"volume":1960,"transactions":9,"vwap":1958},"2025-08-06",26.14,26.25,26.23,0.077,26600,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1906,"percent_change":915,"volume":1966,"transactions":9,"vwap":1965},"2025-08-05",26.21,26.12,26.153,6100,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":557,"volume":1972,"transactions":9,"vwap":1970},"2025-08-04",26.11,26.196,0.146,1300,{"date":1974,"open":1956,"high":1956,"low":1975,"close":1976,"change":1977,"percent_change":1506,"volume":1978,"transactions":9,"vwap":1976},"2025-08-01",26,26.049999,-0.141,13400,{"date":1980,"open":1909,"high":1909,"low":1981,"close":1981,"change":960,"percent_change":405,"volume":1982,"transactions":9,"vwap":1981},"2025-07-31",26.191,19200,{"date":1984,"open":1945,"high":1945,"low":1958,"close":1958,"change":1952,"percent_change":1953,"volume":1461,"transactions":9,"vwap":1958},"2025-07-30",{"date":1986,"open":1987,"high":1987,"low":1958,"close":1988,"change":421,"percent_change":1186,"volume":812,"transactions":9,"vwap":1988},"2025-07-29",26.3,26.245,{"date":1990,"open":1991,"high":1945,"low":1991,"close":1992,"change":949,"percent_change":239,"volume":1576,"transactions":9,"vwap":1992},"2025-07-28",26.22,26.275,{"date":1994,"open":1957,"high":1995,"low":1996,"close":1997,"change":302,"percent_change":218,"volume":1712,"transactions":9,"vwap":1997},"2025-07-25",26.28,26.235,26.27,{"date":1999,"open":1991,"high":1957,"low":1991,"close":1991,"change":788,"percent_change":396,"volume":900,"transactions":9,"vwap":1991},"2025-07-24",{"date":2001,"open":2002,"high":1963,"low":2002,"close":2003,"change":954,"percent_change":1456,"volume":2004,"transactions":9,"vwap":2003},"2025-07-23",26.13,26.195,15000,{"date":2006,"open":1976,"high":1964,"low":1976,"close":2007,"change":1777,"percent_change":68,"volume":1082,"transactions":9,"vwap":2007},"2025-07-22",26.111,{"date":2009,"open":1969,"high":1956,"low":2010,"close":2010,"change":788,"percent_change":396,"volume":1916,"transactions":9,"vwap":2010},"2025-07-21",26.093,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":510,"volume":1889,"transactions":9,"vwap":2014},"2025-07-18",26.055,26.068001,0.002,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":1251,"percent_change":2021,"volume":1633,"transactions":9,"vwap":2020},"2025-07-17",26.040001,26.066999,26.066,0.25,{"date":2023,"open":2024,"high":1975,"low":2025,"close":1975,"change":1430,"percent_change":753,"volume":2026,"transactions":9,"vwap":1975},"2025-07-16",25.99,25.93,3200,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":117,"volume":2032,"transactions":9,"vwap":2030},"2025-07-15",26.030001,25.969,-0.032,400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1660,"percent_change":436,"volume":1322,"transactions":9,"vwap":2038},"2025-07-14",25.992,26.01,25.97,26.00099945,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1698,"percent_change":1186,"volume":968,"transactions":9,"vwap":2043},"2025-07-11",25.92,26.0030003,25.986,{"date":2045,"open":2043,"high":2046,"low":2047,"close":2048,"change":283,"percent_change":753,"volume":2049,"transactions":9,"vwap":2048},"2025-07-10",26.035999,25.98,26.014999,9800,{"date":2051,"open":2052,"high":1975,"low":2041,"close":2053,"change":2054,"percent_change":2021,"volume":1299,"transactions":9,"vwap":2053},"2025-07-09",25.94,25.985,0.065,{"date":2056,"open":2057,"high":2025,"low":2058,"close":2041,"change":1632,"percent_change":436,"volume":2059,"transactions":9,"vwap":2041},"2025-07-08",25.916,25.9,15200,{"date":2061,"open":2052,"high":2052,"low":2062,"close":2063,"change":2064,"percent_change":248,"volume":889,"transactions":9,"vwap":2063},"2025-07-07",25.87,25.904,-0.086,{"date":2066,"open":2037,"high":2036,"low":2067,"close":2024,"change":574,"percent_change":390,"volume":955,"transactions":9,"vwap":2024},"2025-07-03",25.965,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":1394,"percent_change":68,"volume":1568,"transactions":9,"vwap":2072},"2025-07-02",25.86,25.91,25.873,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1763,"percent_change":372,"volume":2079,"transactions":9,"vwap":2078},"2025-07-01",25.842,25.88,25.835,25.856,13500,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":954,"percent_change":1435,"volume":2084,"transactions":9,"vwap":2083},"2025-06-30",25.8,25.874,9300,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1649,"volume":2091,"transactions":9,"vwap":2089},"2025-06-27",25.81,25.724,25.79,0.056,12400,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1020,"percent_change":794,"volume":889,"transactions":9,"vwap":2096},"2025-06-26",25.64,25.75,25.734,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":736,"percent_change":141,"volume":864,"transactions":9,"vwap":2100},"2025-06-25",25.614,25.616,25.6,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":1203,"percent_change":2107,"volume":1423,"transactions":9,"vwap":2105},"2025-06-24",25.61,25.62,25.58,0.64,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1633,"transactions":9,"vwap":2111},"2025-06-23",25.37,25.457,0.129,0.51,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1269,"percent_change":34,"volume":878,"transactions":9,"vwap":2119},"2025-06-20",25.39,25.45,25.31,25.328,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":883,"percent_change":283,"volume":1712,"transactions":9,"vwap":2124},"2025-06-18",25.4,25.46,25.384,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1299,"transactions":9,"vwap":2130},"2025-06-17",25.462,25.475,25.365,25.377,-0.163,-0.64,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1889,"transactions":9,"vwap":2136},"2025-06-16",25.49,25.54,0.201,0.79,{"date":2140,"open":2141,"high":2142,"low":2118,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-06-13",25.44,25.47,25.339,-0.221,-0.86,11300,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":906,"percent_change":1021,"volume":784,"transactions":9,"vwap":2150},"2025-06-12",25.43,25.56,{"date":2152,"open":2153,"high":2154,"low":2116,"close":2155,"change":921,"percent_change":-6,"volume":2156,"transactions":9,"vwap":2155},"2025-06-11",25.511,25.57,25.453,22800,{"date":2158,"open":2135,"high":2159,"low":2117,"close":2160,"change":1619,"percent_change":443,"volume":2161,"transactions":9,"vwap":2160},"2025-06-10",25.5,25.454,14700,{"date":2163,"open":2164,"high":2164,"low":2149,"close":2149,"change":1774,"percent_change":636,"volume":1461,"transactions":9,"vwap":2149},"2025-06-09",25.445,{"date":2166,"open":2123,"high":2142,"low":2116,"close":2167,"change":2168,"percent_change":1037,"volume":922,"transactions":9,"vwap":2167},"2025-06-06",25.419,0.137,{"date":2170,"open":2118,"high":2141,"low":2171,"close":2171,"change":1227,"percent_change":153,"volume":2172,"transactions":9,"vwap":2171},"2025-06-05",25.282,58100,{"date":2174,"open":2124,"high":2175,"low":2176,"close":2176,"change":1546,"percent_change":267,"volume":1008,"transactions":9,"vwap":2176},"2025-06-04",25.409,25.343,{"date":2178,"open":2179,"high":2116,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1411,"transactions":9,"vwap":2181},"2025-06-03",25.316,25.29,25.342,0.085,0.34,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1439,"percent_change":1749,"volume":1451,"transactions":9,"vwap":2188},"2025-06-02",25.2,25.27,25.257,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1821,"percent_change":443,"volume":2195,"transactions":9,"vwap":2194},"2025-05-30",25.18,25.24,25.13,25.212,40100,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":703,"percent_change":258,"volume":2200,"transactions":9,"vwap":2199},"2025-05-29",25.26,25.19,14100,{"date":2202,"open":2191,"high":2191,"low":2203,"close":2203,"change":1873,"percent_change":1029,"volume":2204,"transactions":9,"vwap":2203},"2025-05-28",25.129,17900,{"date":2206,"open":2191,"high":2199,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-27",25.14,25.175,0.211,0.85,13800,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":97,"volume":1322,"transactions":9,"vwap":2215},"2025-05-23",24.94,24.964,-0.075,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":141,"volume":2223,"transactions":9,"vwap":2221},"2025-05-22",25.030001,25.11,25.039,-0.005,24200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-21",25.17,25.25,25.044001,-0.171,-0.68,21600,{"date":2233,"open":2234,"high":2198,"low":2235,"close":2236,"change":323,"percent_change":915,"volume":2237,"transactions":9,"vwap":2236},"2025-05-20",25.23,25.21,25.215,29200,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":1415,"percent_change":302,"volume":1889,"transactions":9,"vwap":2241},"2025-05-19",25.214,25.255,{"date":2243,"open":2208,"high":2244,"low":2208,"close":2244,"change":2245,"percent_change":729,"volume":1797,"transactions":9,"vwap":2244},"2025-05-16",25.243,0.089,{"date":2247,"open":2248,"high":2191,"low":2248,"close":2249,"change":2250,"percent_change":940,"volume":1681,"transactions":9,"vwap":2249},"2025-05-15",25.09,25.154,0.041,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":742,"percent_change":239,"volume":2256,"transactions":9,"vwap":2255},"2025-05-14",25.08,25.12,25.113,9600,{"date":2258,"open":2207,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":907,"volume":994,"transactions":9,"vwap":2260},"2025-05-13",25.16,25.109,0.093,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":1103,"percent_change":2267,"volume":864,"transactions":9,"vwap":2266},"2025-05-12",25.040001,24.98,25.016001,1.44,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":883,"percent_change":283,"volume":2273,"transactions":9,"vwap":2272},"2025-05-09",24.625,24.69,24.661,13900,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":1161,"percent_change":1435,"volume":1423,"transactions":9,"vwap":2277},"2025-05-08",24.76,24.654,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1832,"percent_change":1749,"volume":1718,"transactions":9,"vwap":2283},"2025-05-07",24.53,24.59,24.48,24.573,{"date":2285,"open":2280,"high":2286,"low":2287,"close":2280,"change":1166,"percent_change":332,"volume":2288,"transactions":9,"vwap":2280},"2025-05-06",24.56,24.515,22300,{"date":2290,"open":2291,"high":2271,"low":2292,"close":2292,"change":2293,"percent_change":158,"volume":1197,"transactions":9,"vwap":2292},"2025-05-05",24.68,24.606,-0.062,{"date":2295,"open":2296,"high":2271,"low":2297,"close":2298,"change":1203,"percent_change":2299,"volume":1135,"transactions":9,"vwap":2298},"2025-05-02",24.67,24.66,24.668,0.67,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2182,"percent_change":729,"volume":1473,"transactions":9,"vwap":2302},"2025-05-01",24.505,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":1660,"percent_change":436,"volume":1473,"transactions":9,"vwap":2305},"2025-04-30",24.42,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":1564,"percent_change":857,"volume":2311,"transactions":9,"vwap":2310},"2025-04-29",24.345,24.43,24.405,2200,{"date":2313,"open":173,"high":2314,"low":173,"close":2315,"change":1936,"percent_change":637,"volume":1487,"transactions":9,"vwap":2315},"2025-04-28",24.38,24.373,{"date":177,"open":2317,"high":2317,"low":2317,"close":2317,"change":267,"percent_change":267,"volume":267,"transactions":9,"vwap":2317},24.339]