[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARLU":3,"homepage-market-summary":25,"stock-historical-ARLU":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ARLU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AllianzIM U.S. Equity Buffer15 Uncapped Apr ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.33,32.26,32.38,32.357,-0.027,-0.08,1135,0,33.06,23.91,6234.704553736089,92,629,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},24.37,4212,1537329.1643,31.93,"2025-04-21",[178,181,189,198,208,215,225,233,242,251,258,266,276,287,296,306,316,324,334,344,352,360,369,378,385,394,403,412,421,430,437,445,453,463,469,476,485,492,500,509,518,528,536,546,554,562,572,580,589,597,608,616,625,634,642,651,660,669,677,685,692,698,706,712,719,727,732,738,744,750,756,762,769,775,782,788,795,802,809,815,821,826,831,836,842,849,853,860,867,872,877,883,889,895,901,908,914,920,924,928,932,937,942,948,956,963,969,975,981,989,995,1003,1011,1018,1026,1033,1040,1048,1053,1059,1065,1071,1079,1088,1093,1099,1105,1113,1121,1129,1136,1142,1147,1150,1157,1163,1169,1172,1179,1186,1191,1198,1204,1210,1215,1222,1227,1233,1240,1246,1253,1258,1263,1269,1277,1283,1289,1297,1305,1310,1316,1322,1327,1331,1336,1343,1347,1353,1359,1363,1366,1371,1376,1380,1386,1391,1398,1404,1409,1415,1419,1424,1429,1435,1439,1444,1450,1457,1463,1469,1472,1476,1480,1483,1491,1496,1499,1505,1510,1514,1520,1525,1529,1533,1537,1542,1548,1552,1557,1562,1568,1572,1580,1587,1594,1599,1606,1611,1616,1623,1626,1630,1633,1636,1641,1645,1649,1653,1656,1662,1667,1672,1676,1679,1686,1688,1693,1699,1704,1709,1713,1721,1724,1728,1734,1740,1745,1751,1755,1759,1765,1769,1772,1776,1780,1783,1788,1794,1800,1802,1807,1812,1816,1822,1826,1832,1836,1841,1845,1851,1855,1860,1865,1870,1875,1880,1883,1889,1893,1898,1903,1908,1914,1919,1924,1929,1932,1938,1944,1946,1952,1958,1964,1970,1975,1979,1983,1987,1990,1995,2000,2003,2007,2011,2017,2022,2029,2035,2039,2042,2047,2053,2057,2064,2067,2072,2079,2085,2091,2096,2102,2110,2115,2118,2126,2131,2136,2141,2147,2154,2158,2162,2168,2173,2178,2183,2189,2195,2204,2208,2216,2222,2226,2233,2238,2242,2251,2257,2262,2266,2273,2280,2288,2293,2299,2305,2309,2313,2320,2326,2332,2338,2345,2354,2361],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},29,32.3481,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",32.49,-0.028,-0.09,467.8769,25,32.4887,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",32.34,32.385,-0.0403,-0.12,544.8769,20,32.3658,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",32.55,32.4201,32.4253,-0.2581,-0.79,1418.9069,32,32.4799,{"date":209,"open":200,"high":210,"low":200,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":179,"vwap":214},"2026-09-25",32.6834,0.1584,0.49,1285.8769,32.5663,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":67,"volume":222,"transactions":223,"vwap":224},"2026-09-24",32.43,32.56,32.41,32.525,0.0173,1686.8769,38,32.4599,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":187,"vwap":232},"2026-09-23",32.73,32.5077,-0.2683,-0.82,939.9069,32.5765,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":19,"volume":239,"transactions":240,"vwap":241},"2026-09-22",32.78,32.74,32.776,0.001,3031.9069,27,32.7523,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":223,"vwap":250},"2026-09-21",32.725,32.775,32.69,0.4905,1.52,6565.9069,32.7112,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":19,"volume":256,"transactions":196,"vwap":257},"2026-09-18",32.22,32.2845,0.0006,1429.8769,32.2161,{"date":259,"open":260,"high":261,"low":253,"close":261,"change":262,"percent_change":75,"volume":263,"transactions":264,"vwap":265},"2026-09-17",32.24,32.2839,0.349,620.9069,26,32.229,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",32.2,31.9,31.9349,-0.1301,-0.41,3747.8769,42,32.0928,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",32.07,32.1,32.04,32.065,-0.1519,-0.47,4379.8769,39,32.0786,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",32.27,32.2169,-0.1481,-0.46,2005.9069,22,32.2505,{"date":297,"open":191,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",32.4,32.32,32.365,0.24,0.75,9284.8769,56,32.3351,{"date":307,"open":308,"high":309,"low":310,"close":308,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",32.125,32.1501,32.09,-0.215,-0.66,4069.8769,47,32.1085,{"date":317,"open":318,"high":191,"low":289,"close":191,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",32.2801,-0.0885,-0.27,5674.8769,53,32.3072,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",32.46,32.5,32.4285,-0.1615,-0.5,3174.9069,24,32.484,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":332,"vwap":343},"2026-09-04",32.61,32.615,32.54,32.59,-0.1148,-0.35,7097.8769,32.5835,{"date":345,"open":200,"high":346,"low":338,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",32.7048,0.3048,0.94,5903.8769,40,32.5542,{"date":353,"open":354,"high":298,"low":354,"close":298,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",32.395,0.1436,0.45,122.8769,14,32.39,{"date":361,"open":13,"high":362,"low":260,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",32.409,32.2564,-0.2236,-0.69,3684.9069,34,32.2776,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":272,"volume":375,"transactions":376,"vwap":377},"2026-08-31",32.519,32.441,32.48,-0.135,1208.9069,30,32.4734,{"date":379,"open":380,"high":380,"low":337,"close":337,"change":381,"percent_change":382,"volume":383,"transactions":294,"vwap":384},"2026-08-28",32.66,-0.07,-0.21,509.1035,32.6664,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":332,"vwap":393},"2026-08-27",32.47,32.72,32.685,0.1813,0.56,1835.1035,32.568,{"date":395,"open":387,"high":396,"low":387,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-26",32.52,32.5037,0.0042,0.01,10913.0735,36,32.4934,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",32.509,32.4995,0.0495,0.15,470.0735,28,32.4745,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",32.35,32.45,-0.0503,-0.15,4643.1035,49,32.4239,{"date":422,"open":423,"high":424,"low":217,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",32.44,32.5003,0.1153,0.36,6079.0735,44,32.4665,{"date":431,"open":327,"high":396,"low":414,"close":192,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",-0.2451,-0.75,27634.0735,90,32.4107,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",32.6301,0.026,0.08,15.0735,15,32.6784,{"date":446,"open":337,"high":337,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",32.6041,-0.2209,-0.67,217.0735,17,32.6257,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",32.8801,32.82,32.825,-0.125,-0.38,1497.1035,35,32.8488,{"date":464,"open":20,"high":20,"low":465,"close":465,"change":466,"percent_change":90,"volume":467,"transactions":47,"vwap":468},"2026-08-14",32.95,-0.0657,607.6485,33.0181,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":196,"vwap":475},"2026-08-13",33.0157,0.2246,0.68,222.0735,32.9732,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",32.84,32.7911,0.0711,0.22,452.0735,19,32.8235,{"date":486,"open":478,"high":478,"low":487,"close":388,"change":488,"percent_change":489,"volume":490,"transactions":285,"vwap":491},"2026-08-11",32.671,-0.1102,-0.34,3025.1035,32.8015,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":111,"volume":498,"transactions":367,"vwap":499},"2026-08-10",32.865,32.9,32.8302,-0.0101,1589.1035,32.863,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",32.83,32.8403,0.1873,0.57,405.1035,16,32.8198,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":341,"volume":516,"transactions":47,"vwap":517},"2026-08-06",32.65,32.68,32.63,32.653,-0.1163,1502.1035,32.6681,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":376,"vwap":527},"2026-08-05",32.91,32.965,32.76,32.7693,-0.0412,-0.13,2052.1035,32.9001,{"date":529,"open":326,"high":530,"low":326,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",32.8105,0.5696,1.77,8416.1035,45,32.5377,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",32.16,32.3,32.2409,0.3912,1.23,5718.1355,63,32.2203,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":332,"vwap":553},"2026-07-31",31.67,31.8497,0.2322,0.73,866.0735,31.7191,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":410,"vwap":561},"2026-07-30",31.54,31.6175,0.4297,1.38,952.0735,31.5752,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",31.43,31.61,31.1878,-0.4365,-1.38,3398.0735,33,31.4512,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":179,"vwap":579},"2026-07-28",31.49,31.6243,0.0739,0.23,398.0735,31.5176,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":48,"volume":586,"transactions":587,"vwap":588},"2026-07-27",31.5799,31.498,31.5504,0.013,1122.1045,23,31.5265,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":294,"vwap":596},"2026-07-24",31.6,31.5374,0.0174,0.06,443.0735,31.5905,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",31.5609,31.58,31.431,31.52,-0.3976,-1.25,4438.0735,41,31.5157,{"date":609,"open":175,"high":610,"low":269,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":570,"vwap":615},"2026-07-22",31.98,31.9176,-0.0124,-0.04,5419.0735,31.9278,{"date":617,"open":618,"high":619,"low":618,"close":175,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",31.87,31.94,0.242,0.76,10383.0735,52,31.9163,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":410,"vwap":633},"2026-07-20",31.79,31.8,31.688,-0.0975,-0.31,2476.1045,31.8031,{"date":635,"open":636,"high":175,"low":591,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":623,"vwap":641},"2026-07-17",31.78,31.7855,-0.2503,-0.78,4966.0735,31.8295,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":223,"vwap":650},"2026-07-16",32.14,32.03,32.0358,-0.1362,-0.42,3703.0735,32.0704,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":483,"vwap":659},"2026-07-15",32.151,32.175,32.172,0.0949,0.3,1222.0735,32.1682,{"date":661,"open":662,"high":644,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-14",32.06,32.0771,0.0791,0.25,12844.0735,72,32.0836,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":312,"volume":675,"transactions":451,"vwap":676},"2026-07-13",32.11,31.961,31.998,-0.213,611.1045,32.0522,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":680},"2026-07-10",32.15,32.211,32.080002,0.151,0.47,900,{"date":686,"open":610,"high":687,"low":610,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-09",32.075001,32.060001,0.227,0.71,600,{"date":693,"open":694,"high":695,"low":565,"close":695,"change":696,"percent_change":320,"volume":697,"transactions":9,"vwap":695},"2026-07-08",31.797,31.833,-0.087,15200,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":648,"volume":705,"transactions":9,"vwap":703},"2026-07-07",31.99,32.029999,31.875,31.92,-0.134,3700,{"date":707,"open":700,"high":688,"low":700,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-06",32.054001,0.236,0.74,2800,{"date":713,"open":610,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":170,"transactions":9,"vwap":716},"2026-07-02",31.982,31.75,31.818,-0.053,-0.17,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-01",31.89,31.96,31.871,-0.057,-0.18,2100,{"date":728,"open":628,"high":729,"low":628,"close":729,"change":730,"percent_change":731,"volume":705,"transactions":9,"vwap":729},"2026-06-30",31.928,0.244,0.77,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":684,"transactions":9,"vwap":735},"2026-06-29",31.395,31.684,0.274,0.87,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":19,"percent_change":19,"volume":743,"transactions":9,"vwap":742},"2026-06-26",31.42,31.515,31.41,1600,{"date":745,"open":746,"high":556,"low":747,"close":742,"change":161,"percent_change":748,"volume":749,"transactions":9,"vwap":742},"2026-06-25",31.51,31.4,0.1,1200,{"date":751,"open":574,"high":565,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",31.38,-0.155,-0.49,1500,{"date":757,"open":591,"high":591,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-23",31.535,-0.342,-1.07,3600,{"date":763,"open":764,"high":175,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",31.91,31.877,-0.128,-0.4,4800,{"date":770,"open":175,"high":771,"low":175,"close":772,"change":773,"percent_change":126,"volume":774,"transactions":9,"vwap":772},"2026-06-18",32.040001,32.0050011,0.315,3500,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":170,"transactions":9,"vwap":779},"2026-06-17",32.041,32.064999,31.69,-0.377,-1.18,{"date":783,"open":538,"high":784,"low":785,"close":785,"change":786,"percent_change":341,"volume":787,"transactions":9,"vwap":785},"2026-06-16",32.165,32.067001,-0.113,2600,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-15",32.19,32.18,0.466,1.47,16000,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-12",31.56,31.714,0.109,0.34,3400,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-11",31.15,31.605,0.414,1.33,3300,{"date":810,"open":591,"high":591,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",31.191,-0.369,-1.17,300,{"date":816,"open":817,"high":817,"low":797,"close":797,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":797},"2026-06-09",31.68,-0.1,-0.32,400,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":399,"percent_change":161,"volume":825,"transactions":9,"vwap":824},"2026-06-08",31.82,31.66,1300,{"date":827,"open":772,"high":278,"low":828,"close":828,"change":449,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-05",31.65,-2.07,7700,{"date":832,"open":833,"high":12,"low":833,"close":299,"change":834,"percent_change":835,"volume":743,"transactions":9,"vwap":299},"2026-06-04",32.155,0.064,0.2,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":820,"transactions":9,"vwap":839},"2026-06-03",32.37,32.256,-0.173,-0.53,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",32.368,32.429,0.052,0.16,200,{"date":850,"open":13,"high":219,"low":13,"close":851,"change":852,"percent_change":408,"volume":705,"transactions":9,"vwap":851},"2026-06-01",32.377,0.049,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":577,"volume":859,"transactions":9,"vwap":857},"2026-05-29",32.36,32.31,32.328,0.073,500,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-28",32.23,32.255,0.165,0.51,2400,{"date":868,"open":310,"high":310,"low":310,"close":310,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":310},"2026-05-27",0.008,0.02,100,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":871,"transactions":9,"vwap":874},"2026-05-26",32.082001,0.189,0.59,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":814,"transactions":9,"vwap":880},"2026-05-22",31.865,31.893,0.118,0.37,{"date":884,"open":828,"high":885,"low":600,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-21",31.775,0.042,0.13,1400,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":657,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-20",31.62,31.733,0.95,2000,{"date":896,"open":747,"high":897,"low":747,"close":898,"change":899,"percent_change":900,"volume":749,"transactions":9,"vwap":898},"2026-05-19",31.551,31.433,-0.19,-0.6,{"date":902,"open":824,"high":817,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-18",31.48,31.623,-0.045,-0.14,4400,{"date":909,"open":910,"high":627,"low":911,"close":911,"change":912,"percent_change":913,"volume":888,"transactions":9,"vwap":911},"2026-05-15",31.72,31.668,-0.357,-1.11,{"date":915,"open":700,"high":916,"low":703,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-14",32.025002,0.207,0.65,7100,{"date":921,"open":891,"high":716,"low":891,"close":716,"change":922,"percent_change":923,"volume":888,"transactions":9,"vwap":716},"2026-05-13",0.169,0.53,{"date":925,"open":564,"high":926,"low":564,"close":926,"change":927,"percent_change":525,"volume":749,"transactions":9,"vwap":926},"2026-05-12",31.649,-0.041,{"date":929,"open":930,"high":779,"low":930,"close":779,"change":931,"percent_change":481,"volume":814,"transactions":9,"vwap":779},"2026-05-11",31.64,0.07,{"date":933,"open":934,"high":824,"low":934,"close":891,"change":935,"percent_change":731,"volume":936,"transactions":9,"vwap":891},"2026-05-08",31.57,0.243,8000,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":648,"volume":888,"transactions":9,"vwap":940},"2026-05-07",31.53,31.377,-0.133,{"date":943,"open":944,"high":746,"low":944,"close":746,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":746},"2026-05-06",31.3,0.405,1.3,6000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":808,"transactions":9,"vwap":953},"2026-05-05",31.12,31.17,30.995,31.105,0.245,0.79,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":718,"percent_change":962,"volume":919,"transactions":9,"vwap":961},"2026-05-04",30.92,30.97,30.8,30.86,-0.55,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":859,"transactions":9,"vwap":966},"2026-05-01",31.07,31.030001,0.101,0.33,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":825,"transactions":9,"vwap":972},"2026-04-30",30.66,30.929,0.294,0.96,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":743,"transactions":9,"vwap":978},"2026-04-29",30.6,30.635,-0.033,-0.11,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":272,"volume":988,"transactions":9,"vwap":986},"2026-04-28",30.69,30.71,30.57,30.668,-0.127,3100,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":101,"volume":988,"transactions":9,"vwap":992},"2026-04-27",30.695,30.795,30.68,0.035,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-04-24",30.56,30.76,30.55,0.215,0.7,6600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":116,"volume":1010,"transactions":9,"vwap":1008},"2026-04-23",30.63,30.7,30.42,30.545,-0.102,19500,{"date":1012,"open":1013,"high":1014,"low":997,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-22",30.62,30.647,0.247,0.81,7800,{"date":1019,"open":1020,"high":971,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-21",30.65,30.375,30.4,-0.156,-0.51,7500,{"date":1027,"open":985,"high":985,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-20",30.495,30.556,-0.069,-0.23,4100,{"date":1034,"open":999,"high":1005,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-17",30.52,30.625,0.32,1.06,2900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":408,"volume":1047,"transactions":9,"vwap":1045},"2026-04-16",30.27,30.38,30.255,30.305,0.045,14600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":481,"percent_change":551,"volume":1010,"transactions":9,"vwap":1051},"2026-04-15",30.030001,30.26,30.025,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":893,"volume":1058,"transactions":9,"vwap":1056},"2026-04-14",29.83,30.040001,0.283,6700,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":473,"volume":988,"transactions":9,"vwap":1063},"2026-04-13",29.53,29.76,29.757,0.202,{"date":1066,"open":1067,"high":1067,"low":1061,"close":1068,"change":1069,"percent_change":111,"volume":1070,"transactions":9,"vwap":1068},"2026-04-10",29.615,29.555,-0.01,8700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-09",29.42,29.575,29.565,0.116,0.39,5700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-08",29.39,29.489,29.34,29.449,0.489,1.69,2500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":399,"percent_change":161,"volume":936,"transactions":9,"vwap":1091},"2026-04-07",28.79,28.96,28.77,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":968,"volume":1098,"transactions":9,"vwap":1096},"2026-04-06",28.87,28.95,0.094,11200,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":101,"volume":1104,"transactions":9,"vwap":1102},"2026-04-02",28.685,28.856,0.033,17500,{"date":1106,"open":1092,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-01",28.92,28.755,28.823,0.131,0.46,49300,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-31",28.29,28.9,28.692,0.811,2.91,7600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":341,"volume":1128,"transactions":9,"vwap":1126},"2026-03-30",28.049999,28.094999,27.79,27.881,-0.099,33500,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-27",28.23,27.98,-0.504,-1.77,1800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":820,"transactions":9,"vwap":1139},"2026-03-26",28.93,28.484,-0.551,-1.9,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":505,"volume":814,"transactions":9,"vwap":1145},"2026-03-25",29.1,29.035,0.164,{"date":1148,"open":1107,"high":1107,"low":1149,"close":1149,"change":1127,"percent_change":489,"volume":848,"transactions":9,"vwap":1149},"2026-03-24",28.871,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-23",29.2,28.97,0.297,1.04,2300,{"date":1158,"open":1159,"high":1095,"low":1160,"close":1160,"change":283,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-20",28.86,28.673,-1.61,800,{"date":1164,"open":1165,"high":1152,"low":1091,"close":1166,"change":1167,"percent_change":1168,"volume":808,"transactions":9,"vwap":1166},"2026-03-19",29.02,29.143,-0.081,-0.28,{"date":1170,"open":1081,"high":1081,"low":1171,"close":1171,"change":272,"percent_change":568,"volume":774,"transactions":9,"vwap":1171},"2026-03-18",29.224,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":441,"percent_change":1178,"volume":1162,"transactions":9,"vwap":1177},"2026-03-17",29.69,29.72,29.621,29.634,0.27,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":749,"transactions":9,"vwap":1183},"2026-03-16",29.57,29.64,29.554,0.286,0.98,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":365,"volume":820,"transactions":9,"vwap":1189},"2026-03-13",29.3,29.268,-0.202,{"date":1192,"open":1181,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-12",29.59,29.47,-0.444,-1.48,5100,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":848,"transactions":9,"vwap":1201},"2026-03-11",29.98,29.914,-0.017,-0.06,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1031,"volume":859,"transactions":9,"vwap":1208},"2026-03-10",29.915,30.09,29.931,-0.068,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":551,"volume":814,"transactions":9,"vwap":1213},"2026-03-09",29.62,29.999,0.218,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":170,"transactions":9,"vwap":1219},"2026-03-06",29.74,29.913,29.781,-0.371,-1.23,{"date":1223,"open":1224,"high":1225,"low":376,"close":1225,"change":90,"percent_change":312,"volume":1226,"transactions":9,"vwap":1225},"2026-03-05",30.1,30.152,1100,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":684,"transactions":9,"vwap":1230},"2026-03-04",30.19,30.352,0.254,0.84,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":631,"percent_change":1239,"volume":808,"transactions":9,"vwap":1238},"2026-03-03",30.13,30.14,30.08,30.098,-1.02,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":152,"volume":820,"transactions":9,"vwap":1243},"2026-03-02",30.32,30.408,30.24,0.055,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":1252,"volume":919,"transactions":9,"vwap":1249},"2026-02-27",30.34,30.353,30.22,-0.307,-1,{"date":1254,"open":1255,"high":971,"low":1256,"close":971,"change":184,"percent_change":185,"volume":1257,"transactions":9,"vwap":971},"2026-02-26",30.35,30.31,6300,{"date":1259,"open":997,"high":1260,"low":997,"close":1260,"change":1261,"percent_change":1262,"volume":1226,"transactions":9,"vwap":1260},"2026-02-25",30.688,0.251,0.82,{"date":1264,"open":1244,"high":1265,"low":1244,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-24",30.437,0.292,0.97,9600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-23",30.17,30.2,30.145,-0.363,-1.19,13300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1001,"volume":691,"transactions":9,"vwap":1280},"2026-02-20",30.415,30.508,29.66,0.213,{"date":1284,"open":1285,"high":1286,"low":1250,"close":1286,"change":1287,"percent_change":1288,"volume":814,"transactions":9,"vwap":1286},"2026-02-19",30.28,30.295,-0.118,-0.39,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":918,"volume":1296,"transactions":9,"vwap":1294},"2026-02-18",30.485,30.5,30.29,30.413,0.197,1700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":947,"transactions":9,"vwap":1302},"2026-02-17",30.18,30.25,29.99,30.216,0.027,0.09,{"date":1306,"open":1299,"high":1255,"low":1299,"close":1307,"change":1308,"percent_change":1309,"volume":726,"transactions":9,"vwap":1307},"2026-02-13",30.189,-0.005,-0.02,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":170,"transactions":9,"vwap":1313},"2026-02-12",30.73,30.194,-0.498,-1.62,{"date":1317,"open":1020,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":441,"volume":726,"transactions":9,"vwap":1320},"2026-02-11",30.72,30.622,30.692,0.025,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":786,"percent_change":1326,"volume":814,"transactions":9,"vwap":1325},"2026-02-10",30.779,30.667,-0.37,{"date":1328,"open":960,"high":1329,"low":1330,"close":1330,"change":887,"percent_change":166,"volume":825,"transactions":9,"vwap":1330},"2026-02-09",30.82,30.78,{"date":1332,"open":1333,"high":1020,"low":1333,"close":1020,"change":1334,"percent_change":1335,"volume":814,"transactions":9,"vwap":1020},"2026-02-06",30.605,0.597,1.99,{"date":1337,"open":1056,"high":1338,"low":1200,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-05",30.07,30.052999,-0.367,-1.21,4700,{"date":1344,"open":1345,"high":1345,"low":1248,"close":1007,"change":1346,"percent_change":754,"volume":907,"transactions":9,"vwap":1007},"2026-02-04",30.51,-0.149,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":848,"transactions":9,"vwap":1350},"2026-02-03",30.418,30.569,-0.271,-0.88,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":391,"volume":170,"transactions":9,"vwap":1357},"2026-02-02",30.85,30.79,30.84,0.171,{"date":1360,"open":1361,"high":1006,"low":1361,"close":1362,"change":458,"percent_change":272,"volume":684,"transactions":9,"vwap":1362},"2026-01-30",30.46,30.669,{"date":1364,"open":1013,"high":1365,"low":1013,"close":1365,"change":381,"percent_change":1031,"volume":894,"transactions":9,"vwap":1365},"2026-01-29",30.794,{"date":1367,"open":1368,"high":1368,"low":960,"close":1369,"change":1370,"percent_change":399,"volume":825,"transactions":9,"vwap":1369},"2026-01-28",30.95,30.864,0.004,{"date":1372,"open":1373,"high":1373,"low":961,"close":961,"change":1374,"percent_change":1375,"volume":848,"transactions":9,"vwap":961},"2026-01-27",30.885,0.124,0.4,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":391,"volume":848,"transactions":9,"vwap":1378},"2026-01-26",30.736,0.17,{"date":1381,"open":977,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":48,"volume":830,"transactions":9,"vwap":1384},"2026-01-23",30.61,30.54,30.566,0.011,{"date":1387,"open":978,"high":978,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":848,"transactions":9,"vwap":1388},"2026-01-22",30.555,0.153,0.5,{"date":1392,"open":1242,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1393},"2026-01-21",30.402,30.15,0.333,1.11,10200,{"date":1399,"open":1042,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1226,"transactions":9,"vwap":1401},"2026-01-20",30.64,30.069,-0.653,-2.13,{"date":1405,"open":1006,"high":1356,"low":971,"close":1406,"change":1407,"percent_change":594,"volume":1408,"transactions":9,"vwap":1406},"2026-01-16",30.722,0.017,2700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":858,"percent_change":301,"volume":1414,"transactions":9,"vwap":1413},"2026-01-15",30.798,30.87,30.705,2200,{"date":1416,"open":1312,"high":1312,"low":1292,"close":1417,"change":1418,"percent_change":283,"volume":711,"transactions":9,"vwap":1417},"2026-01-14",30.632,-0.145,{"date":1420,"open":958,"high":958,"low":1421,"close":1422,"change":1423,"percent_change":1168,"volume":1058,"transactions":9,"vwap":1422},"2026-01-13",30.74,30.777,-0.085,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":847,"volume":808,"transactions":9,"vwap":1427},"2026-01-12",30.81,30.862,0.048,{"date":1430,"open":984,"high":1357,"low":983,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-01-09",30.814,0.194,0.63,8300,{"date":1436,"open":997,"high":1020,"low":997,"close":1013,"change":1437,"percent_change":399,"volume":1438,"transactions":9,"vwap":1013},"2026-01-08",0.002,6400,{"date":1440,"open":1421,"high":960,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1017,"transactions":9,"vwap":1441},"2026-01-07",30.618,-0.111,-0.36,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":820,"transactions":9,"vwap":1447},"2026-01-06",30.675,30.729,0.21,0.69,{"date":1451,"open":1452,"high":1453,"low":1345,"close":1454,"change":1455,"percent_change":1449,"volume":1456,"transactions":9,"vwap":1454},"2026-01-05",30.553,30.58,30.519,0.208,4300,{"date":1458,"open":1459,"high":1460,"low":1300,"close":1461,"change":1462,"percent_change":-6,"volume":1039,"transactions":9,"vwap":1461},"2026-01-02",30.37,30.39,30.311,-0.001,{"date":1464,"open":1465,"high":1361,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1156,"transactions":9,"vwap":1466},"2025-12-31",30.45,30.312,-0.216,-0.71,{"date":1470,"open":999,"high":999,"low":1471,"close":1471,"change":111,"percent_change":818,"volume":1162,"transactions":9,"vwap":1471},"2025-12-30",30.528,{"date":1473,"open":1292,"high":1474,"low":1292,"close":1474,"change":1127,"percent_change":819,"volume":1475,"transactions":9,"vwap":1474},"2025-12-29",30.558,700,{"date":1477,"open":1020,"high":993,"low":1333,"close":1478,"change":1479,"percent_change":613,"volume":1296,"transactions":9,"vwap":1478},"2025-12-26",30.657,-0.013,{"date":1481,"open":1333,"high":983,"low":1333,"close":1482,"change":799,"percent_change":426,"volume":814,"transactions":9,"vwap":1482},"2025-12-24",30.67,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":919,"transactions":9,"vwap":1488},"2025-12-23",30.43,30.59,30.41,30.561,0.132,0.43,{"date":1492,"open":1460,"high":1465,"low":1460,"close":1493,"change":1494,"percent_change":1495,"volume":726,"transactions":9,"vwap":1493},"2025-12-22",30.429,0.193,0.64,{"date":1497,"open":1235,"high":1042,"low":1235,"close":1498,"change":1214,"percent_change":551,"volume":755,"transactions":9,"vwap":1498},"2025-12-19",30.236,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":621,"volume":755,"transactions":9,"vwap":1503},"2025-12-18",30.133,29.94,30.018,0.225,{"date":1506,"open":1271,"high":1271,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":755,"transactions":9,"vwap":1507},"2025-12-17",29.793,-0.368,-1.22,{"date":1511,"open":1272,"high":1300,"low":1512,"close":1513,"change":724,"percent_change":899,"volume":711,"transactions":9,"vwap":1513},"2025-12-16",30.083,30.161,{"date":1515,"open":1516,"high":1042,"low":1517,"close":1518,"change":1519,"percent_change":980,"volume":825,"transactions":9,"vwap":1518},"2025-12-15",30.23,30.16,30.218,-0.032,{"date":1521,"open":1522,"high":1522,"low":1300,"close":1300,"change":1523,"percent_change":1524,"volume":1032,"transactions":9,"vwap":1300},"2025-12-12",30.48,-0.316,-1.03,{"date":1526,"open":1022,"high":1382,"low":1022,"close":1384,"change":1527,"percent_change":1528,"volume":749,"transactions":9,"vwap":1384},"2025-12-11",0.036,0.12,{"date":1530,"open":1256,"high":1531,"low":1256,"close":1531,"change":1532,"percent_change":1001,"volume":726,"transactions":9,"vwap":1531},"2025-12-10",30.53,0.212,{"date":1534,"open":1248,"high":1022,"low":1535,"close":1535,"change":399,"percent_change":161,"volume":1536,"transactions":9,"vwap":1535},"2025-12-09",30.318,6800,{"date":1538,"open":1539,"high":1255,"low":1293,"close":1540,"change":1541,"percent_change":459,"volume":825,"transactions":9,"vwap":1540},"2025-12-08",30.3,30.308,-0.116,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":481,"volume":1135,"transactions":9,"vwap":1546},"2025-12-05",30.44,30.49,30.424,0.066,{"date":1549,"open":1022,"high":1022,"low":1539,"close":1550,"change":1551,"percent_change":90,"volume":684,"transactions":9,"vwap":1550},"2025-12-04",30.358,-0.062,{"date":1553,"open":1042,"high":1007,"low":1042,"close":1007,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1007},"2025-12-03",0.157,0.52,11300,{"date":1558,"open":1248,"high":1043,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":711,"transactions":9,"vwap":1559},"2025-12-02",30.263,0.077,0.26,{"date":1563,"open":1564,"high":1042,"low":1565,"close":1565,"change":1566,"percent_change":292,"volume":1567,"transactions":9,"vwap":1565},"2025-12-01",30.235,30.186,-0.138,4000,{"date":1569,"open":1539,"high":1255,"low":1539,"close":1570,"change":1571,"percent_change":968,"volume":848,"transactions":9,"vwap":1570},"2025-11-28",30.324,0.099,{"date":1573,"open":1574,"high":1575,"low":1224,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-26",30.139,30.289,30.225,0.201,0.67,8400,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-25",29.75,30.024,0.239,0.8,5300,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1162,"transactions":9,"vwap":1591},"2025-11-24",29.73,29.79,29.785,0.416,1.42,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":551,"volume":768,"transactions":9,"vwap":1597},"2025-11-21",29.21,29.369,0.214,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-20",29.77,29.155,-0.402,-1.36,1900,{"date":1607,"open":1582,"high":1582,"low":1608,"close":1609,"change":1560,"percent_change":1561,"volume":1610,"transactions":9,"vwap":1609},"2025-11-19",29.49,29.557,12700,{"date":1612,"open":1193,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":135,"volume":1408,"transactions":9,"vwap":1614},"2025-11-18",29.6,29.48,-0.165,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-17",29.84,29.645,-0.267,-0.89,4600,{"date":1624,"open":1590,"high":1625,"low":1590,"close":1625,"change":1479,"percent_change":613,"volume":848,"transactions":9,"vwap":1625},"2025-11-14",29.912,{"date":1627,"open":1237,"high":1237,"low":1628,"close":1629,"change":754,"percent_change":1161,"volume":894,"transactions":9,"vwap":1629},"2025-11-13",29.9,29.925,{"date":1631,"open":1459,"high":1279,"low":1632,"close":1279,"change":1321,"percent_change":441,"volume":1414,"transactions":9,"vwap":1279},"2025-11-12",30.33,{"date":1634,"open":1042,"high":1460,"low":1042,"close":1460,"change":1635,"percent_change":408,"volume":697,"transactions":9,"vwap":1460},"2025-11-11",0.047,{"date":1637,"open":1300,"high":1638,"low":1516,"close":1638,"change":1639,"percent_change":1640,"volume":988,"transactions":9,"vwap":1638},"2025-11-10",30.343,0.467,1.56,{"date":1642,"open":1061,"high":1643,"low":1644,"close":1643,"change":1385,"percent_change":48,"volume":859,"transactions":9,"vwap":1643},"2025-11-07",29.876,29.51,{"date":1646,"open":1056,"high":1056,"low":1647,"close":1647,"change":1648,"percent_change":913,"volume":1135,"transactions":9,"vwap":1647},"2025-11-06",29.865,-0.336,{"date":1650,"open":1517,"high":1651,"low":1517,"close":1651,"change":1110,"percent_change":1652,"volume":820,"transactions":9,"vwap":1651},"2025-11-05",30.201,0.44,{"date":1654,"open":1394,"high":1655,"low":1338,"close":1338,"change":1220,"percent_change":1509,"volume":1156,"transactions":9,"vwap":1338},"2025-11-04",30.258,{"date":1657,"open":1248,"high":1658,"low":1248,"close":1659,"change":1660,"percent_change":870,"volume":1661,"transactions":9,"vwap":1659},"2025-11-03",30.47,30.441,0.006,10600,{"date":1663,"open":1255,"high":1664,"low":1255,"close":1664,"change":1665,"percent_change":1666,"volume":820,"transactions":9,"vwap":1664},"2025-10-31",30.435,0.107,0.35,{"date":1668,"open":1522,"high":1035,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":691,"transactions":9,"vwap":1669},"2025-10-30",30.328,-0.276,-0.9,{"date":1673,"open":1421,"high":1421,"low":1522,"close":1674,"change":1675,"percent_change":417,"volume":1536,"transactions":9,"vwap":1674},"2025-10-29",30.604,-0.046,{"date":1677,"open":977,"high":1482,"low":1531,"close":1020,"change":441,"percent_change":1561,"volume":1678,"transactions":9,"vwap":1020},"2025-10-28",5000,{"date":1680,"open":1681,"high":1453,"low":1682,"close":985,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":985},"2025-10-27",30.449,30.425,0.384,1.27,11100,{"date":1687,"open":1516,"high":1516,"low":1565,"close":1565,"change":577,"percent_change":731,"volume":859,"transactions":9,"vwap":1565},"2025-10-24",{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1555,"volume":820,"transactions":9,"vwap":1691},"2025-10-23",29.89,29.956,0.154,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1162,"transactions":9,"vwap":1696},"2025-10-22",29.87,29.802,-0.177,-0.59,{"date":1700,"open":376,"high":376,"low":1701,"close":1702,"change":1703,"percent_change":67,"volume":888,"transactions":9,"vwap":1702},"2025-10-21",29.97,29.979,0.014,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":871,"transactions":9,"vwap":1706},"2025-10-20",29.965,0.264,0.89,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":356,"volume":871,"transactions":9,"vwap":1711},"2025-10-17",29.701,0.134,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-16",29.78,29.82,29.567,-0.132,-0.44,5900,{"date":1722,"open":1582,"high":1582,"low":1723,"close":1723,"change":1571,"percent_change":968,"volume":859,"transactions":9,"vwap":1723},"2025-10-15",29.699,{"date":1725,"open":1174,"high":1175,"low":1613,"close":1613,"change":1726,"percent_change":1727,"volume":1162,"transactions":9,"vwap":1613},"2025-10-14",-0.047,-0.16,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":871,"transactions":9,"vwap":1731},"2025-10-13",29.55,29.647,0.385,1.32,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1162,"transactions":9,"vwap":1737},"2025-10-10",29.471,29.262,-0.695,-2.32,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":631,"volume":871,"transactions":9,"vwap":1743},"2025-10-09",29.96,29.957,-0.093,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":859,"transactions":9,"vwap":1748},"2025-10-08",29.91,30.049999,0.163,0.55,{"date":1752,"open":1747,"high":1747,"low":1753,"close":1753,"change":704,"percent_change":1754,"volume":691,"transactions":9,"vwap":1753},"2025-10-07",29.887,-0.45,{"date":1756,"open":1301,"high":1757,"low":1301,"close":1757,"change":1758,"percent_change":301,"volume":684,"transactions":9,"vwap":1757},"2025-10-06",30.021,0.071,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":835,"volume":1678,"transactions":9,"vwap":1763},"2025-10-03",30.035,29.93,29.95,0.059,{"date":1766,"open":1767,"high":1628,"low":1767,"close":1768,"change":1385,"percent_change":48,"volume":743,"transactions":9,"vwap":1768},"2025-10-02",29.85,29.891,{"date":1770,"open":1618,"high":1771,"low":1618,"close":1771,"change":1571,"percent_change":968,"volume":1162,"transactions":9,"vwap":1771},"2025-10-01",29.88,{"date":1773,"open":1774,"high":1219,"low":1774,"close":1219,"change":1374,"percent_change":166,"volume":1775,"transactions":9,"vwap":1219},"2025-09-30",29.63,5200,{"date":1777,"open":1067,"high":1778,"low":1067,"close":1778,"change":1779,"percent_change":577,"volume":820,"transactions":9,"vwap":1778},"2025-09-29",29.657,0.069,{"date":1781,"open":1613,"high":1613,"low":1782,"close":1782,"change":1692,"percent_change":1555,"volume":691,"transactions":9,"vwap":1782},"2025-09-26",29.588,{"date":1784,"open":1073,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":754,"volume":1775,"transactions":9,"vwap":1785},"2025-09-25",29.434,29.36,-0.146,{"date":1789,"open":1790,"high":1174,"low":1061,"close":1791,"change":1792,"percent_change":1793,"volume":825,"transactions":9,"vwap":1791},"2025-09-24",29.65,29.58,-0.088,-0.3,{"date":1795,"open":1796,"high":1797,"low":1774,"close":1798,"change":1799,"percent_change":1024,"volume":894,"transactions":9,"vwap":1798},"2025-09-23",29.8,29.856,29.668,-0.152,{"date":1801,"open":1790,"high":1716,"low":1790,"close":1716,"change":1489,"percent_change":1652,"volume":848,"transactions":9,"vwap":1716},"2025-09-22",{"date":1803,"open":1613,"high":1804,"low":1613,"close":1804,"change":1805,"percent_change":1806,"volume":170,"transactions":9,"vwap":1804},"2025-09-19",29.688,0.142,0.48,{"date":1808,"open":1809,"high":1613,"low":1809,"close":1810,"change":1811,"percent_change":212,"volume":1032,"transactions":9,"vwap":1810},"2025-09-18",29.54,29.546,0.143,{"date":1813,"open":1814,"high":1073,"low":1815,"close":1815,"change":717,"percent_change":725,"volume":888,"transactions":9,"vwap":1815},"2025-09-17",29.41,29.403,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1226,"transactions":9,"vwap":1819},"2025-09-16",29.43,29.456,-0.015,-0.05,{"date":1823,"open":1818,"high":1736,"low":1073,"close":1736,"change":1824,"percent_change":1825,"volume":711,"transactions":9,"vwap":1736},"2025-09-15",0.113,0.38,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":870,"volume":1414,"transactions":9,"vwap":1830},"2025-09-12",29.33,29.38,29.358,0.005,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1585,"volume":871,"transactions":9,"vwap":1834},"2025-09-11",29.353,0.234,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":665,"volume":814,"transactions":9,"vwap":1839},"2025-09-10",29.138,29.119,0.072,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":101,"percent_change":1825,"volume":1162,"transactions":9,"vwap":1844},"2025-09-09",28.986,29.047001,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":67,"percent_change":1379,"volume":1135,"transactions":9,"vwap":1850},"2025-09-08",28.921,28.94,28.89,28.937,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1793,"volume":848,"transactions":9,"vwap":1853},"2025-09-05",28.887,-0.086,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":731,"volume":820,"transactions":9,"vwap":1858},"2025-09-04",28.788,28.973,0.222,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1076,"percent_change":61,"volume":1087,"transactions":9,"vwap":1863},"2025-09-03",28.69,28.751,28.68,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1698,"volume":848,"transactions":9,"vwap":1868},"2025-09-02",28.5,28.635,-0.169,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":90,"percent_change":365,"volume":774,"transactions":9,"vwap":1873},"2025-08-29",28.8,28.804,28.78,{"date":1876,"open":1159,"high":1877,"low":1878,"close":1877,"change":1304,"percent_change":41,"volume":1879,"transactions":9,"vwap":1877},"2025-08-28",29.0039997,28.83,29500,{"date":1881,"open":1872,"high":1882,"low":1872,"close":1882,"change":1560,"percent_change":1178,"volume":691,"transactions":9,"vwap":1882},"2025-08-27",28.914,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":657,"volume":894,"transactions":9,"vwap":1886},"2025-08-26",28.711,28.837,28.71,0.087,{"date":1890,"open":1092,"high":1092,"low":1891,"close":1891,"change":1892,"percent_change":1168,"volume":749,"transactions":9,"vwap":1891},"2025-08-25",28.75,-0.082,{"date":1894,"open":1116,"high":1116,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":859,"transactions":9,"vwap":1895},"2025-08-22",28.832,0.373,1.31,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1288,"volume":848,"transactions":9,"vwap":1901},"2025-08-21",28.473,28.459,-0.112,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":525,"volume":814,"transactions":9,"vwap":1906},"2025-08-20",28.58,28.571,-0.036,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":859,"transactions":9,"vwap":1911},"2025-08-19",28.61,28.607,-0.175,-0.61,{"date":1915,"open":1916,"high":1090,"low":1891,"close":1917,"change":1437,"percent_change":399,"volume":1918,"transactions":9,"vwap":1917},"2025-08-18",28.76,28.782,3800,{"date":1920,"open":1921,"high":1921,"low":1092,"close":1874,"change":1922,"percent_change":1923,"volume":1408,"transactions":9,"vwap":1874},"2025-08-15",28.81,-0.083,-0.29,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":594,"volume":825,"transactions":9,"vwap":1927},"2025-08-14",28.82,28.863,0.018,{"date":1930,"open":1090,"high":1931,"low":1092,"close":1931,"change":1097,"percent_change":968,"volume":787,"transactions":9,"vwap":1931},"2025-08-13",28.845,{"date":1933,"open":1934,"high":1863,"low":1935,"close":1863,"change":973,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1863},"2025-08-12",28.54,28.53,1.03,7200,{"date":1939,"open":1934,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":801,"transactions":9,"vwap":1941},"2025-08-11",28.59,28.457,-0.073,-0.26,{"date":1945,"open":1867,"high":1935,"low":1867,"close":1935,"change":1598,"percent_change":621,"volume":1475,"transactions":9,"vwap":1935},"2025-08-08",{"date":1947,"open":1948,"high":1949,"low":1131,"close":1950,"change":1951,"percent_change":1727,"volume":1678,"transactions":9,"vwap":1950},"2025-08-07",28.37,28.39,28.316,-0.044,{"date":1953,"open":1131,"high":1954,"low":1955,"close":1954,"change":1379,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-06",28.36,28.22,0.6,9900,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":767,"volume":1414,"transactions":9,"vwap":1962},"2025-08-05",28.32,28.175,28.19,-0.114,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1087,"transactions":9,"vwap":1967},"2025-08-04",28.227,28.304,0.322,1.15,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":848,"transactions":9,"vwap":1972},"2025-08-01",27.982,-0.362,-1.28,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":696,"percent_change":631,"volume":814,"transactions":9,"vwap":1978},"2025-07-31",28.51,28.344,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":906,"volume":871,"transactions":9,"vwap":1981},"2025-07-30",28.431,-0.039,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1203,"percent_change":382,"volume":814,"transactions":9,"vwap":1986},"2025-07-29",28.6,28.47,{"date":1988,"open":1989,"high":1935,"low":1989,"close":1935,"change":1309,"percent_change":381,"volume":1162,"transactions":9,"vwap":1935},"2025-07-28",28.504,{"date":1991,"open":1992,"high":1940,"low":1992,"close":1993,"change":1994,"percent_change":657,"volume":749,"transactions":9,"vwap":1993},"2025-07-25",28.52,28.55,0.085,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":852,"percent_change":1379,"volume":1226,"transactions":9,"vwap":1999},"2025-07-24",31.26,28.45,28.465,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1554,"percent_change":391,"volume":871,"transactions":9,"vwap":2002},"2025-07-23",28.416,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":48,"volume":871,"transactions":9,"vwap":2005},"2025-07-22",28.259,0.012,{"date":2008,"open":1948,"high":1948,"low":2009,"close":2009,"change":2010,"percent_change":152,"volume":859,"transactions":9,"vwap":2009},"2025-07-21",28.247,0.051,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1479,"percent_change":1821,"volume":691,"transactions":9,"vwap":2016},"2025-07-18",28.202,28.21,28.184,28.196,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":505,"volume":820,"transactions":9,"vwap":2020},"2025-07-17",28.08,28.209,0.159,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1123,"change":48,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1123},"2025-07-16",27.99,28.07,27.97,0.14,8900,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":320,"volume":2034,"transactions":9,"vwap":2032},"2025-07-15",28.15,28.01,-0.077,5600,{"date":2036,"open":1124,"high":1124,"low":2037,"close":2037,"change":2038,"percent_change":887,"volume":820,"transactions":9,"vwap":2037},"2025-07-14",28.087,0.037,{"date":2040,"open":2032,"high":2041,"low":2032,"close":1123,"change":1892,"percent_change":1923,"volume":825,"transactions":9,"vwap":1123},"2025-07-11",28.09,{"date":2043,"open":1123,"high":1962,"low":1123,"close":2044,"change":2045,"percent_change":301,"volume":2046,"transactions":9,"vwap":2044},"2025-07-10",28.132,0.067,21100,{"date":2048,"open":2041,"high":2041,"low":2049,"close":2050,"change":2051,"percent_change":1390,"volume":2052,"transactions":9,"vwap":2050},"2025-07-09",27.91,28.065001,0.139,11900,{"date":2054,"open":2026,"high":2026,"low":2055,"close":2056,"change":1069,"percent_change":613,"volume":1414,"transactions":9,"vwap":2056},"2025-07-08",27.89,27.926,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1438,"transactions":9,"vwap":2061},"2025-07-07",28.030001,27.9,27.936,-0.208,-0.74,{"date":2065,"open":2031,"high":2031,"low":2066,"close":2066,"change":1532,"percent_change":621,"volume":859,"transactions":9,"vwap":2066},"2025-07-03",28.144,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":1178,"volume":726,"transactions":9,"vwap":2070},"2025-07-02",27.825,27.932,0.075,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":17,"volume":2078,"transactions":9,"vwap":2075},"2025-07-01",27.78,27.857,27.77,-0.023,36300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":1692,"percent_change":391,"volume":2084,"transactions":9,"vwap":2082},"2025-06-30",27.83,27.88,27.74,19100,{"date":2086,"open":2087,"high":2083,"low":2088,"close":2089,"change":2090,"percent_change":1666,"volume":1162,"transactions":9,"vwap":2089},"2025-06-27",27.67,27.6,27.726,0.096,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":1598,"percent_change":2095,"volume":820,"transactions":9,"vwap":2094},"2025-06-26",27.5,27.63,0.78,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":381,"volume":888,"transactions":9,"vwap":2100},"2025-06-25",27.45,27.39,27.416,-0.019,{"date":2103,"open":2104,"high":2098,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-06-24",27.37,27.35,27.435,0.252,0.93,4500,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":731,"volume":859,"transactions":9,"vwap":2113},"2025-06-23",27.07,27.183,0.209,{"date":2116,"open":240,"high":240,"low":2117,"close":2117,"change":381,"percent_change":1943,"volume":820,"transactions":9,"vwap":2117},"2025-06-20",26.974,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1309,"volume":2125,"transactions":9,"vwap":2123},"2025-06-18",27.040001,27.17,27.02,27.044001,-0.006,7000,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":753,"percent_change":2130,"volume":814,"transactions":9,"vwap":2129},"2025-06-17",27.14,27.049999,-0.57,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":710,"volume":691,"transactions":9,"vwap":2134},"2025-06-16",27.23,27.205,0.199,{"date":2137,"open":2128,"high":2128,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":848,"transactions":9,"vwap":2138},"2025-06-13",27.0060005,-0.225,-0.83,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":657,"volume":1135,"transactions":9,"vwap":2145},"2025-06-12",27.26,27.19,27.231,0.082,{"date":2148,"open":2149,"high":2150,"low":2128,"close":2151,"change":2152,"percent_change":2153,"volume":787,"transactions":9,"vwap":2151},"2025-06-11",27.31,27.32,27.149,-0.059,-0.22,{"date":2155,"open":2144,"high":2156,"low":2157,"close":2156,"change":1840,"percent_change":1178,"volume":1475,"transactions":9,"vwap":2156},"2025-06-10",27.208,27.15,{"date":2159,"open":2157,"high":2157,"low":2160,"close":2161,"change":1660,"percent_change":870,"volume":1078,"transactions":9,"vwap":2161},"2025-06-09",27.1,27.136,{"date":2163,"open":2164,"high":2164,"low":2112,"close":2165,"change":2166,"percent_change":2167,"volume":808,"transactions":9,"vwap":2165},"2025-06-06",27.16,27.13,0.241,0.9,{"date":2169,"open":2129,"high":2112,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1296,"transactions":9,"vwap":2170},"2025-06-05",26.889,-0.141,-0.52,{"date":2174,"open":2129,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":399,"volume":1226,"transactions":9,"vwap":2176},"2025-06-04",27.11,27.030001,0.003,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":1750,"volume":170,"transactions":9,"vwap":2181},"2025-06-03",26.89,27.027,0.149,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":846,"percent_change":33,"volume":711,"transactions":9,"vwap":2188},"2025-06-02",26.74,26.887,26.67,26.878,{"date":2190,"open":2191,"high":2192,"low":2185,"close":2193,"change":2194,"percent_change":101,"volume":1414,"transactions":9,"vwap":2193},"2025-05-30",26.81,26.85,26.826,0.029,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-29",26.9,26.91,26.72,26.797,0.076,0.28,20600,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":1009,"percent_change":459,"volume":726,"transactions":9,"vwap":2207},"2025-05-28",26.845,26.721,{"date":2209,"open":2210,"high":2192,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-05-27",26.6,26.59,26.823,0.372,1.41,34300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":283,"volume":808,"transactions":9,"vwap":2220},"2025-05-23",26.48,26.56,26.451,-0.124,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2101,"percent_change":381,"volume":755,"transactions":9,"vwap":2225},"2025-05-22",26.64,26.575,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":1087,"transactions":9,"vwap":2230},"2025-05-21",26.88,26.93,26.594,-0.312,-1.16,{"date":2234,"open":240,"high":240,"low":2180,"close":2235,"change":2236,"percent_change":631,"volume":2237,"transactions":9,"vwap":2235},"2025-05-20",26.906,-0.084,14400,{"date":2239,"open":2198,"high":2240,"low":2198,"close":2240,"change":2241,"percent_change":748,"volume":755,"transactions":9,"vwap":2240},"2025-05-19",26.99,0.028,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-05-16",26.87,26.97,26.78,26.962,0.192,0.72,38100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":886,"percent_change":847,"volume":1078,"transactions":9,"vwap":2256},"2025-05-15",26.69,26.82,26.65,26.77,{"date":2258,"open":2259,"high":2245,"low":2187,"close":2260,"change":2241,"percent_change":748,"volume":2261,"transactions":9,"vwap":2260},"2025-05-14",26.75,26.728,9000,{"date":2263,"open":2210,"high":2185,"low":2210,"close":2264,"change":101,"percent_change":61,"volume":2265,"transactions":9,"vwap":2264},"2025-05-13",26.7,13000,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2211,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2211},"2025-05-12",26.62,26.43,0.609,2.34,4200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":184,"percent_change":980,"volume":2279,"transactions":9,"vwap":2278},"2025-05-09",26.1,26.11,25.98,25.981,5400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1111,"volume":2287,"transactions":9,"vwap":2285},"2025-05-08",26.030001,26.2,25.93,26.0090008,0.119,3000,{"date":2289,"open":2290,"high":2276,"low":2291,"close":2292,"change":1428,"percent_change":33,"volume":1678,"transactions":9,"vwap":2292},"2025-05-07",25.855,25.55,25.89,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":786,"percent_change":1719,"volume":170,"transactions":9,"vwap":2298},"2025-05-06",25.86,25.87,25.82,25.842,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":292,"volume":1226,"transactions":9,"vwap":2303},"2025-05-05",25.99,26.040001,25.955,-0.119,{"date":2306,"open":2307,"high":2275,"low":2307,"close":2308,"change":1261,"percent_change":1267,"volume":726,"transactions":9,"vwap":2308},"2025-05-02",26.02,26.073999,{"date":2310,"open":264,"high":264,"low":2311,"close":2311,"change":2312,"percent_change":1375,"volume":1957,"transactions":9,"vwap":2311},"2025-05-01",25.823,0.102,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":1528,"volume":2319,"transactions":9,"vwap":2316},"2025-04-30",25.38,25.721,25.29,0.031,5500,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2201,"percent_change":657,"volume":2325,"transactions":9,"vwap":2324},"2025-04-29",25.56,25.815,25.69,72000,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1703,"percent_change":67,"volume":2331,"transactions":9,"vwap":2330},"2025-04-28",25.52,25.64,25.614,30300,{"date":2333,"open":2328,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":2337,"volume":2279,"transactions":9,"vwap":2334},"2025-04-25",25.6,25.41,0.138,0.54,{"date":2339,"open":2317,"high":2340,"low":2317,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-04-24",25.49,25.462,0.295,1.17,7900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-04-23",25.43,25.44,25.09,25.167,0.281,1.13,27600,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":894,"transactions":9,"vwap":2358},"2025-04-22",24.78,24.97,24.886,0.381,1.55,{"date":176,"open":2362,"high":2362,"low":172,"close":2363,"change":1615,"percent_change":449,"volume":711,"transactions":9,"vwap":2363},24.67,24.505]