[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUGU":3,"homepage-market-summary":25,"stock-historical-AUGU":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AUGU","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 Aug ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"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},32.07,31.93,31.92,32.0925,-0.0225,-0.07,4806,0,32.67,23.813,7786.422451286765,93.2,544,{"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},24.28,6672,2435213.8135,31.73,"2025-04-21",[178,181,188,199,209,218,226,236,242,251,257,267,276,284,291,301,311,321,329,337,345,354,361,371,380,390,396,403,409,417,424,433,441,449,457,466,476,486,493,502,509,518,526,536,545,554,562,571,578,586,595,601,610,616,624,631,640,649,656,662,670,677,684,691,698,705,711,716,723,729,737,744,751,757,763,769,776,782,791,797,803,808,814,819,825,830,835,839,844,850,854,859,867,873,878,883,889,896,901,904,909,914,918,925,932,940,947,956,962,967,973,980,987,994,1001,1008,1014,1021,1026,1034,1042,1048,1053,1058,1065,1070,1076,1083,1091,1097,1106,1113,1119,1127,1134,1140,1145,1151,1156,1163,1170,1175,1179,1184,1189,1194,1199,1205,1213,1218,1224,1231,1237,1242,1247,1252,1258,1263,1269,1272,1281,1288,1295,1300,1305,1310,1315,1321,1326,1328,1334,1340,1345,1349,1354,1360,1365,1373,1380,1386,1391,1396,1401,1406,1410,1415,1420,1424,1428,1433,1437,1440,1444,1450,1454,1461,1464,1468,1473,1477,1481,1486,1490,1494,1497,1501,1506,1511,1515,1519,1523,1529,1532,1536,1541,1544,1549,1557,1562,1567,1571,1577,1580,1586,1591,1594,1598,1603,1608,1612,1616,1618,1621,1624,1628,1631,1634,1637,1642,1646,1649,1653,1657,1663,1668,1673,1678,1683,1687,1691,1698,1705,1710,1716,1723,1728,1732,1734,1737,1740,1743,1748,1753,1758,1763,1767,1772,1777,1780,1784,1788,1792,1799,1805,1808,1815,1820,1824,1830,1837,1843,1850,1855,1861,1867,1871,1874,1879,1884,1890,1898,1904,1910,1915,1921,1925,1930,1934,1940,1944,1948,1952,1956,1961,1967,1973,1979,1984,1988,1991,1996,2001,2006,2010,2014,2018,2021,2025,2030,2035,2038,2043,2048,2051,2055,2059,2062,2066,2070,2074,2078,2082,2087,2091,2096,2104,2106,2109,2113,2118,2123,2126,2130,2136,2140,2144,2148,2152,2156,2159,2165,2170,2174,2179,2184,2191,2198,2201,2207,2212,2217,2221,2227,2233,2237],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},52,31.9419,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":-6,"volume":185,"transactions":186,"vwap":187},"2026-09-30",32.17,-0.0005,1813.4798,29,32.1709,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",32.0601,32.105,32.06,32.093,-0.0285,-0.09,1057.4238,18,32.0908,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",32.22,32.23,32.1215,-0.232,-0.72,2117.2869,40,32.2146,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",32.24,32.3535,0.1257,0.39,2488.2559,39,32.2467,{"date":219,"open":183,"high":220,"low":183,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",32.2278,0.0202,0.06,164.2559,16,32.1691,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",32.211,32.25,32.2076,-0.2167,-0.67,2126.2869,23,32.2316,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":161,"volume":240,"transactions":197,"vwap":241},"2026-09-22",32.4243,0.0093,29.2859,32.4026,{"date":243,"open":202,"high":244,"low":202,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",32.45,32.415,0.4005,1.25,3676.3159,57,32.3311,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":67,"volume":255,"transactions":234,"vwap":256},"2026-09-18",32.0145,0.0155,373.3539,31.9493,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",31.91,32.005,31.999,0.249,0.78,8389.3539,71,31.9657,{"date":268,"open":14,"high":14,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",31.59,31.75,-0.0686,-0.22,3807.3539,49,31.8045,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":197,"vwap":283},"2026-09-15",31.83,31.8186,-0.1249,-0.39,623.3821,31.8233,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":47,"vwap":290},"2026-09-14",31.9435,-0.1465,-0.46,173.399,32.0016,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",32.11,32.12,32.09,0.2146,0.67,759.368,22,32.1101,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",31.89,31.9299,31.8754,-0.2046,-0.64,14511.368,104,31.9104,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",32.04,32.08,32.02,-0.06,-0.19,2726.368,37,32.0651,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":281,"volume":326,"transactions":327,"vwap":328},"2026-09-08",32.1501,32.14,-0.1248,650.43,30,32.1493,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":197,"vwap":336},"2026-09-04",32.29,32.2648,-0.1019,-0.31,236.398,32.2884,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",32.3667,0.2625,0.82,14.368,15,32.2649,{"date":346,"open":293,"high":293,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",32.095,32.1042,0.1142,0.36,975.368,24,32.1032,{"date":355,"open":192,"high":192,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":186,"vwap":360},"2026-09-01",31.99,-0.2012,-0.63,704.368,32.0218,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",32.18,32.1912,32.13,-0.0888,-0.28,2019.399,25,32.1662,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",32.499,32.28,-0.08,-0.25,4298.398,27,32.3478,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":378,"vwap":389},"2026-08-27",32.345,32.41,32.31,32.36,0.1466,0.46,1578.368,32.3674,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":161,"volume":394,"transactions":265,"vwap":395},"2026-08-26",32.2134,0.0086,1223.368,32.2116,{"date":397,"open":324,"high":398,"low":324,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":369,"vwap":402},"2026-08-25",32.2048,0.0548,0.17,8723.368,32.1492,{"date":404,"open":293,"high":363,"low":293,"close":405,"change":406,"percent_change":316,"volume":407,"transactions":327,"vwap":408},"2026-08-24",32.15,-0.02,3789.399,32.1454,{"date":410,"open":411,"high":202,"low":412,"close":183,"change":101,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",32.225,32.16,0.34,8933.368,86,32.1797,{"date":418,"open":419,"high":420,"low":192,"close":192,"change":421,"percent_change":205,"volume":422,"transactions":369,"vwap":423},"2026-08-20",32.195,32.209,-0.234,5004.3681,32.0999,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":222,"volume":430,"transactions":431,"vwap":432},"2026-08-19",32.32,32.27,32.294,0.0192,6850.368,69,32.3019,{"date":434,"open":374,"high":435,"low":211,"close":436,"change":437,"percent_change":135,"volume":438,"transactions":439,"vwap":440},"2026-08-18",32.3199,32.2748,-0.1802,12341.368,94,32.2716,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":378,"vwap":448},"2026-08-17",32.56,32.455,-0.135,-0.41,1831.398,32.5315,{"date":450,"open":20,"high":20,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":378,"vwap":456},"2026-08-14",32.555,32.59,-0.04,-0.12,1910.823,32.6079,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",32.64,32.63,0.1996,0.62,465.368,17,32.6132,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",32.42,32.47,32.4304,0.0706,0.22,5287.368,35,32.4551,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",32.4,32.33,32.3598,-0.0852,-0.26,3131.368,31,32.3716,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":316,"volume":491,"transactions":352,"vwap":492},"2026-08-10",32.49,32.445,-0.018,776.8264,32.4792,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":343,"vwap":501},"2026-08-07",32.4201,32.48,32.463,0.1566,0.48,566.7964,32.4322,{"date":503,"open":478,"high":478,"low":504,"close":504,"change":505,"percent_change":367,"volume":506,"transactions":507,"vwap":508},"2026-08-06",32.3064,-0.0921,5040.7964,51,32.3617,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",32.53,32.3985,-0.0427,-0.13,10181.7964,55,32.4515,{"date":519,"open":427,"high":469,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":274,"vwap":525},"2026-08-04",32.2605,32.4412,0.4711,1.47,3335,32.3615,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",31.76,32.0099,31.9701,0.2976,0.94,9436,36,31.9432,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":265,"vwap":544},"2026-07-31",31.4599,31.6725,31.405,0.2982,0.95,107227,31.6555,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":47,"vwap":553},"2026-07-30",31.25,31.3743,31.14,0.5182,1.68,3340,31.2517,{"date":555,"open":549,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":369,"vwap":561},"2026-07-29",31.37,30.8561,-0.5279,-1.68,8204,31.0622,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":464,"vwap":570},"2026-07-28",31.3487,31.43,31.384,0.109,0.35,5651,31.393,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":48,"volume":575,"transactions":576,"vwap":577},"2026-07-27",31.275,0.0135,45,8,31.2404,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":67,"volume":583,"transactions":584,"vwap":585},"2026-07-24",31.361,31.2615,0.0166,538,7,31.3618,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",31.305,31.2449,-0.4412,-1.39,167,6,31.3075,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":316,"volume":599,"transactions":584,"vwap":600},"2026-07-22",31.6861,-0.0189,24.031,31.7335,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",31.585,31.705,0.27,0.86,260,5,31.5852,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":367,"volume":593,"transactions":614,"vwap":615},"2026-07-20",31.435,-0.0898,4,31.6424,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":593,"vwap":623},"2026-07-17",31.485,31.5248,-0.2811,-0.88,446,31.4873,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":608,"vwap":630},"2026-07-16",31.8059,-0.1627,-0.51,48,31.9082,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-15",31.85,31.9686,0.0838,0.26,862,12,31.8934,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-14",31.82,31.8848,0.122,0.38,874,10,31.8688,{"date":650,"open":651,"high":651,"low":528,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":534,"vwap":279},"2026-07-13",31.87,31.7628,-0.2462,-0.77,3804,{"date":657,"open":303,"high":658,"low":303,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-10",32.0089989,0.169,0.53,800,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",31.66,31.86,31.84,0.223,0.71,600,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-08",31.4,31.617,-0.077,-0.24,3200,{"date":678,"open":679,"high":270,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",31.68,31.694,-0.116,-0.36,500,{"date":685,"open":686,"high":666,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-07-06",31.81,31.801,0.228,0.72,1100,{"date":692,"open":679,"high":679,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-02",31.42,31.582,-0.053,-0.17,2100,{"date":699,"open":700,"high":528,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",31.52,31.635,-0.066,-0.21,135100,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":606,"volume":710,"transactions":9,"vwap":708},"2026-06-30",31.58,31.701,0.271,4400,{"date":712,"open":565,"high":565,"low":565,"close":565,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":565},"2026-06-29",0.68,2.21,100,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",30.8,30.75,-0.358,-1.15,1200,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":669,"transactions":9,"vwap":726},"2026-06-25",31.21,31.108,-0.002,-0.01,{"date":730,"open":731,"high":573,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-24",31.24,31.1,31.11,-0.1,-0.32,4100,{"date":738,"open":739,"high":740,"low":725,"close":725,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":725},"2026-06-23",31.35,31.38,-0.37,-1.17,3100,{"date":745,"open":746,"high":747,"low":707,"close":707,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":707},"2026-06-22",31.61,31.63,-0.159,-0.5,4700,{"date":752,"open":746,"high":753,"low":746,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-18",31.739,0.389,1.24,7300,{"date":758,"open":759,"high":759,"low":739,"close":739,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":739},"2026-06-17",31.825,-0.468,-1.47,1300,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":735,"volume":768,"transactions":9,"vwap":766},"2026-06-16",31.94,31.818,-0.102,2700,{"date":770,"open":771,"high":772,"low":14,"close":14,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":14},"2026-06-15",31.981,32.029999,0.487,1.55,1700,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":166,"volume":781,"transactions":9,"vwap":779},"2026-06-12",31.33,31.433,0.13,300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-11",30.87,31.365,30.84,31.303,0.446,1.45,1600,{"date":792,"open":547,"high":547,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",30.857,-0.391,-1.25,6300,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":682,"volume":796,"transactions":9,"vwap":801},"2026-06-09",31.51,30.91,31.248,-0.113,{"date":804,"open":805,"high":805,"low":580,"close":580,"change":806,"percent_change":67,"volume":807,"transactions":9,"vwap":580},"2026-06-08",31.46,0.015,3600,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-05",31.346,-0.772,-2.4,200,{"date":815,"open":259,"high":294,"low":259,"close":816,"change":817,"percent_change":568,"volume":818,"transactions":9,"vwap":816},"2026-06-04",32.118,0.113,2200,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":715,"transactions":9,"vwap":822},"2026-06-03",32.040001,32.0050011,-0.209,-0.65,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":715,"transactions":9,"vwap":827},"2026-06-02",32.214,0.046,0.14,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":683,"transactions":9,"vwap":832},"2026-06-01",32.168,0.074,0.23,{"date":836,"open":295,"high":837,"low":295,"close":837,"change":838,"percent_change":834,"volume":669,"transactions":9,"vwap":837},"2026-05-29",32.094002,0.075,{"date":840,"open":278,"high":841,"low":278,"close":841,"change":842,"percent_change":843,"volume":690,"transactions":9,"vwap":841},"2026-05-28",32.019001,0.209,0.66,{"date":845,"open":846,"high":686,"low":846,"close":686,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":686},"2026-05-27",31.8,-0.047,-0.15,1400,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":462,"volume":19,"transactions":9,"vwap":852},"2026-05-26",31.857,0.196,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":645,"volume":849,"transactions":9,"vwap":857},"2026-05-22",31.74,31.661,0.12,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-05-21",31.355,31.541,31.34,0.066,0.21,30000,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":781,"transactions":9,"vwap":870},"2026-05-20",31.489,31.475,0.325,1.04,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":90,"percent_change":307,"volume":877,"transactions":9,"vwap":876},"2026-05-19",31.17,31.15,3900,{"date":879,"open":880,"high":739,"low":731,"close":739,"change":881,"percent_change":882,"volume":676,"transactions":9,"vwap":739},"2026-05-18",31.27,-0.05,-0.16,{"date":884,"open":885,"high":799,"low":885,"close":672,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":672},"2026-05-15",31.36,-0.35,-1.1,10700,{"date":890,"open":891,"high":892,"low":270,"close":270,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":270},"2026-05-14",31.765,31.78,0.188,0.6,4900,{"date":897,"open":898,"high":707,"low":898,"close":899,"change":900,"percent_change":713,"volume":877,"transactions":9,"vwap":899},"2026-05-13",31.31,31.562,0.212,{"date":902,"open":876,"high":739,"low":876,"close":739,"change":17,"percent_change":272,"volume":903,"transactions":9,"vwap":739},"2026-05-12",15300,{"date":905,"open":740,"high":565,"low":740,"close":693,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":693},"2026-05-11",0.062,0.2,2800,{"date":910,"open":880,"high":885,"low":880,"close":911,"change":912,"percent_change":913,"volume":849,"transactions":9,"vwap":911},"2026-05-08",31.358,0.248,0.8,{"date":915,"open":731,"high":731,"low":732,"close":733,"change":916,"percent_change":886,"volume":917,"transactions":9,"vwap":733},"2026-05-07",-0.11,2600,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-06",31.12,31.22,0.44,1.43,43800,{"date":926,"open":927,"high":786,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-05",30.775,30.78,0.194,0.63,49200,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":935},"2026-05-04",30.54,30.586,30.51,-0.124,-0.4,9700,{"date":941,"open":942,"high":718,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-01",30.79,30.71,0.1,0.33,1900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-30",30.34,30.64,30.32,30.61,0.276,0.91,6800,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":453,"volume":888,"transactions":9,"vwap":959},"2026-04-29",30.31,30.334,30.25,-0.011,{"date":963,"open":958,"high":964,"low":965,"close":964,"change":848,"percent_change":966,"volume":661,"transactions":9,"vwap":964},"2026-04-28",30.345,30.3,-0.49,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":67,"volume":170,"transactions":9,"vwap":970},"2026-04-27",30.46,30.495,30.45,0.016,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":877,"transactions":9,"vwap":977},"2026-04-24",30.48,30.43,30.479,0.239,0.79,{"date":981,"open":949,"high":982,"low":983,"close":984,"change":985,"percent_change":446,"volume":986,"transactions":9,"vwap":984},"2026-04-23",30.41,30.08,30.24,-0.123,10800,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-22",30.284,30.363,0.253,0.84,8600,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":796,"transactions":9,"vwap":998},"2026-04-21",30.27,30.09,30.11,-0.143,-0.47,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":90,"volume":1007,"transactions":9,"vwap":1005},"2026-04-20",30.29,30.17,30.253,-0.062,21000,{"date":1009,"open":1004,"high":1010,"low":1004,"close":1011,"change":945,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-17",30.33,30.315,1.1,7900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":858,"volume":750,"transactions":9,"vwap":1019},"2026-04-16",29.94,30.030001,29.89,29.985,0.035,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":262,"percent_change":992,"volume":1025,"transactions":9,"vwap":1024},"2026-04-15",29.72,29.95,9900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-04-14",29.52,29.701,29.51,0.261,0.89,19100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-13",29.1,29.45,29.44,0.243,0.83,2400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":695,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-10",29.22,29.197,-0.18,700,{"date":1049,"open":1050,"high":1051,"low":1044,"close":1052,"change":858,"percent_change":61,"volume":818,"transactions":9,"vwap":1052},"2026-04-09",29.23,29.26,29.25,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":499,"percent_change":551,"volume":676,"transactions":9,"vwap":1056},"2026-04-08",29.049999,29.13,29.016001,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-07",28.5,28.65,0.02,0.07,3500,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":945,"volume":946,"transactions":9,"vwap":1068},"2026-04-06",28.59,28.63,0.094,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":907,"volume":1075,"transactions":9,"vwap":1073},"2026-04-02",28.405,28.536,0.056,8400,{"date":1077,"open":1078,"high":1067,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-01",28.57,28.48,0.09,0.32,14400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-03-31",28.17,28.39,28.09,0.483,1.73,10900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":702,"percent_change":675,"volume":1096,"transactions":9,"vwap":1095},"2026-03-30",28.01,28.08,27.907,51100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-27",28.16,28.19,27.97,27.973,-0.307,-1.09,16500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-26",28.49,28.28,-0.302,-1.06,7700,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":858,"percent_change":166,"volume":1118,"transactions":9,"vwap":1117},"2026-03-25",28.66,28.58,28.582,4500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":741,"volume":1126,"transactions":9,"vwap":1124},"2026-03-24",28.46,28.56,28.45,28.462,-0.106,6600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":930,"volume":1133,"transactions":9,"vwap":1131},"2026-03-23",28.64,28.68,28.568,0.178,4300,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1086,"change":675,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1086},"2026-03-20",28.47,28.34,-0.84,6100,{"date":1141,"open":1078,"high":1142,"low":1143,"close":1068,"change":1144,"percent_change":703,"volume":775,"transactions":9,"vwap":1068},"2026-03-19",28.69,28.51,-0.061,{"date":1146,"open":1142,"high":1147,"low":1142,"close":1148,"change":1149,"percent_change":1150,"volume":1047,"transactions":9,"vwap":1148},"2026-03-18",28.738,28.691,-0.272,-0.94,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":780,"volume":690,"transactions":9,"vwap":1154},"2026-03-17",29.059999,28.963,0.039,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":849,"transactions":9,"vwap":1160},"2026-03-16",28.95,28.96,28.924,0.184,0.64,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-13",28.973,28.74,-0.126,-0.44,900,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1111,"volume":790,"transactions":9,"vwap":1173},"2026-03-12",28.91,28.866,-0.308,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":453,"volume":715,"transactions":9,"vwap":1177},"2026-03-11",29.174,-0.013,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":848,"volume":715,"transactions":9,"vwap":1182},"2026-03-10",29.29,29.187,-0.044,{"date":1185,"open":1159,"high":1186,"low":1159,"close":1186,"change":1187,"percent_change":1188,"volume":781,"transactions":9,"vwap":1186},"2026-03-09",29.231,0.156,0.54,{"date":1190,"open":1056,"high":1056,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":813,"transactions":9,"vwap":1191},"2026-03-06",29.075001,-0.262,-0.89,{"date":1195,"open":1196,"high":1197,"low":1052,"close":1197,"change":1198,"percent_change":1000,"volume":775,"transactions":9,"vwap":1197},"2026-03-05",29.3,29.337,-0.139,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":843,"volume":661,"transactions":9,"vwap":1203},"2026-03-04",29.36,29.505,29.476,0.192,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-03",29.19,29.37,29.284,-0.242,-0.82,5200,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":715,"transactions":9,"vwap":1215},"2026-03-02",29.526,0.044,0.15,{"date":1219,"open":1037,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":1223,"volume":1126,"transactions":9,"vwap":1220},"2026-02-27",29.482,29.41,-0.178,-0.6,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-26",29.61,29.66,-0.086,-0.29,4200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":930,"volume":722,"transactions":9,"vwap":1235},"2026-02-25",29.75,29.76,29.746,0.187,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":715,"transactions":9,"vwap":1239},"2026-02-24",29.559,0.203,0.69,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1193,"volume":669,"transactions":9,"vwap":1245},"2026-02-23",29.4,29.356,-0.263,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":152,"percent_change":140,"volume":1251,"transactions":9,"vwap":1250},"2026-02-20",29.58,29.619,5000,{"date":1253,"open":1254,"high":1255,"low":1221,"close":1256,"change":1257,"percent_change":886,"volume":1230,"transactions":9,"vwap":1256},"2026-02-19",29.48,29.49,29.439,-0.103,{"date":1259,"open":1260,"high":1260,"low":1028,"close":1261,"change":1204,"percent_change":1262,"volume":762,"transactions":9,"vwap":1261},"2026-02-18",29.585,29.542,0.65,{"date":1264,"open":1265,"high":1038,"low":1266,"close":1267,"change":19,"percent_change":19,"volume":1268,"transactions":9,"vwap":1267},"2026-02-17",29.18,29.17,29.35,3800,{"date":1270,"open":1255,"high":1255,"low":1267,"close":1267,"change":1271,"percent_change":881,"volume":756,"transactions":9,"vwap":1267},"2026-02-13",-0.014,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-12",29.46,29.5,29.32,29.364,-0.385,-1.29,3400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":48,"volume":1169,"transactions":9,"vwap":1286},"2026-02-11",29.69,29.755,29.65,29.749,0.013,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":690,"transactions":9,"vwap":1292},"2026-02-10",29.79,29.87,29.736,-0.089,-0.3,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":945,"volume":715,"transactions":9,"vwap":1298},"2026-02-09",29.78,29.825,0.099,{"date":1301,"open":1227,"high":1302,"low":1303,"close":1302,"change":1088,"percent_change":1304,"volume":807,"transactions":9,"vwap":1302},"2026-02-06",29.726,29.635,1.65,{"date":1306,"open":1052,"high":1052,"low":1207,"close":1307,"change":1308,"percent_change":1309,"volume":1064,"transactions":9,"vwap":1307},"2026-02-05",29.243,-0.304,-1.03,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":813,"transactions":9,"vwap":1312},"2026-02-04",29.547,-0.114,-0.38,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":781,"transactions":9,"vwap":1318},"2026-02-03",29.591,29.661,-0.219,-0.73,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":922,"volume":813,"transactions":9,"vwap":1324},"2026-02-02",29.84,29.88,0.131,{"date":1327,"open":1286,"high":1286,"low":1286,"close":1286,"change":1293,"percent_change":1294,"volume":781,"transactions":9,"vwap":1286},"2026-01-30",{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":272,"volume":1333,"transactions":9,"vwap":1331},"2026-01-29",29.602,29.838,-0.067,12400,{"date":1335,"open":1023,"high":1336,"low":1023,"close":1337,"change":1338,"percent_change":1062,"volume":1339,"transactions":9,"vwap":1337},"2026-01-28",29.93,29.905,0.005,1800,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":829,"percent_change":1344,"volume":813,"transactions":9,"vwap":1343},"2026-01-27",29.81,29.9,0.47,{"date":1346,"open":1347,"high":1347,"low":1234,"close":1234,"change":1348,"percent_change":945,"volume":170,"transactions":9,"vwap":1234},"2026-01-26",29.8,0.098,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1062,"volume":676,"transactions":9,"vwap":1352},"2026-01-23",29.62,29.662,0.006,{"date":1355,"open":1023,"high":1356,"low":1249,"close":1357,"change":1358,"percent_change":1359,"volume":768,"transactions":9,"vwap":1357},"2026-01-22",29.742,29.656,0.119,0.4,{"date":1361,"open":1267,"high":1362,"low":1267,"close":1363,"change":1364,"percent_change":954,"volume":807,"transactions":9,"vwap":1363},"2026-01-21",29.6,29.537,0.266,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":762,"transactions":9,"vwap":1370},"2026-01-20",29.391,29.47,29.27,29.271,-0.523,-1.76,{"date":1374,"open":1375,"high":1375,"low":1297,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-16",29.83,29.794,0.002,0.01,112900,{"date":1381,"open":1323,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1212,"transactions":9,"vwap":1383},"2026-01-15",29.909,29.792,0.073,0.25,{"date":1387,"open":1388,"high":1389,"low":1249,"close":1389,"change":1390,"percent_change":446,"volume":768,"transactions":9,"vwap":1389},"2026-01-14",29.7,29.719,-0.122,{"date":1392,"open":1324,"high":1324,"low":1297,"close":1393,"change":1394,"percent_change":376,"volume":1395,"transactions":9,"vwap":1393},"2026-01-13",29.841,-0.075,5800,{"date":1397,"open":1291,"high":1336,"low":1398,"close":1399,"change":1400,"percent_change":944,"volume":1047,"transactions":9,"vwap":1399},"2026-01-12",29.86,29.916,0.029,{"date":1402,"open":1290,"high":1403,"low":1290,"close":1404,"change":1405,"percent_change":462,"volume":1169,"transactions":9,"vwap":1404},"2026-01-09",29.92,29.887,0.183,{"date":1407,"open":1388,"high":1233,"low":1388,"close":1408,"change":1409,"percent_change":375,"volume":1126,"transactions":9,"vwap":1408},"2026-01-08",29.704,-0.023,{"date":1411,"open":1323,"high":1398,"low":1412,"close":1412,"change":17,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-07",29.727,-0.23,10400,{"date":1416,"open":1362,"high":1342,"low":1362,"close":1417,"change":1418,"percent_change":1188,"volume":1419,"transactions":9,"vwap":1417},"2026-01-06",29.797,0.159,5900,{"date":1421,"open":1227,"high":1227,"low":1362,"close":1422,"change":1423,"percent_change":1162,"volume":1339,"transactions":9,"vwap":1422},"2026-01-05",29.638,0.189,{"date":1425,"open":1275,"high":1028,"low":1244,"close":1426,"change":1427,"percent_change":17,"volume":1133,"transactions":9,"vwap":1426},"2026-01-02",29.449,-0.021,{"date":1429,"open":1430,"high":1430,"low":1368,"close":1368,"change":1431,"percent_change":1432,"volume":669,"transactions":9,"vwap":1368},"2025-12-31",29.59,-0.171,-0.58,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":881,"volume":19,"transactions":9,"vwap":1435},"2025-12-30",29.641,-0.016,{"date":1438,"open":1351,"high":1439,"low":1351,"close":1439,"change":702,"percent_change":272,"volume":661,"transactions":9,"vwap":1439},"2025-12-29",29.657,{"date":1441,"open":1388,"high":1442,"low":1283,"close":1442,"change":1443,"percent_change":406,"volume":170,"transactions":9,"vwap":1442},"2025-12-26",29.723,-0.007,{"date":1445,"open":1446,"high":1447,"low":1388,"close":1447,"change":1448,"percent_change":1449,"volume":722,"transactions":9,"vwap":1447},"2025-12-24",29.71,29.73,0.087,0.29,{"date":1451,"open":1030,"high":1452,"low":1030,"close":1452,"change":1453,"percent_change":413,"volume":669,"transactions":9,"vwap":1452},"2025-12-23",29.643,0.101,{"date":1455,"open":1456,"high":1457,"low":1030,"close":1261,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1261},"2025-12-22",29.54,29.56,0.149,0.51,4600,{"date":1462,"open":1244,"high":1244,"low":1463,"close":1463,"change":893,"percent_change":1162,"volume":813,"transactions":9,"vwap":1463},"2025-12-19",29.393,{"date":1465,"open":1051,"high":1051,"low":1265,"close":1466,"change":1467,"percent_change":660,"volume":762,"transactions":9,"vwap":1466},"2025-12-18",29.205,0.154,{"date":1469,"open":1052,"high":1052,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":813,"transactions":9,"vwap":1470},"2025-12-17",29.051001,-0.278,-0.95,{"date":1474,"open":1181,"high":1475,"low":1044,"close":1475,"change":1476,"percent_change":696,"volume":669,"transactions":9,"vwap":1475},"2025-12-16",29.329,-0.051,{"date":1478,"open":1244,"high":1038,"low":1479,"close":1479,"change":1480,"percent_change":916,"volume":1118,"transactions":9,"vwap":1479},"2025-12-15",29.38,-0.032,{"date":1482,"open":1038,"high":1274,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":661,"transactions":9,"vwap":1483},"2025-12-12",29.412,-0.266,-0.9,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1063,"volume":19,"transactions":9,"vwap":1488},"2025-12-11",29.678,0.021,{"date":1491,"open":1430,"high":1439,"low":1430,"close":1439,"change":1492,"percent_change":1493,"volume":813,"transactions":9,"vwap":1439},"2025-12-10",0.173,0.59,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1377,"percent_change":1378,"volume":715,"transactions":9,"vwap":1496},"2025-12-09",29.484,{"date":1498,"open":1456,"high":1456,"low":1220,"close":1220,"change":1499,"percent_change":1500,"volume":781,"transactions":9,"vwap":1220},"2025-12-08",-0.101,-0.34,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":906,"percent_change":865,"volume":750,"transactions":9,"vwap":1505},"2025-12-05",29.57,29.64,29.583,{"date":1507,"open":1456,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":734,"volume":877,"transactions":9,"vwap":1509},"2025-12-04",29.55,29.521,-0.029,{"date":1512,"open":1513,"high":1508,"low":1513,"close":1508,"change":1514,"percent_change":350,"volume":697,"transactions":9,"vwap":1508},"2025-12-03",29.53,0.106,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":865,"volume":19,"transactions":9,"vwap":1517},"2025-12-02",29.444,0.063,{"date":1520,"open":1521,"high":1368,"low":1521,"close":1522,"change":1313,"percent_change":281,"volume":710,"transactions":9,"vwap":1522},"2025-12-01",29.369,29.381,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-28",29.495,0.072,0.24,4967,{"date":1530,"open":1196,"high":1531,"low":1196,"close":1531,"change":1418,"percent_change":1188,"volume":1251,"transactions":9,"vwap":1531},"2025-11-26",29.423,{"date":1533,"open":1153,"high":1534,"low":1535,"close":1534,"change":865,"percent_change":689,"volume":710,"transactions":9,"vwap":1534},"2025-11-25",29.264,29.01,{"date":1537,"open":1158,"high":1538,"low":1158,"close":1538,"change":1539,"percent_change":1540,"volume":781,"transactions":9,"vwap":1538},"2025-11-24",29.054001,0.335,1.17,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1204,"percent_change":297,"volume":19,"transactions":9,"vwap":1543},"2025-11-21",28.719,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":116,"percent_change":1548,"volume":743,"transactions":9,"vwap":1547},"2025-11-20",28.78,28.527,-1.14,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":907,"volume":1556,"transactions":9,"vwap":1554},"2025-11-19",28.9,28.98,28.82,28.857,0.058,5100,{"date":1558,"open":1559,"high":1551,"low":1560,"close":1560,"change":1561,"percent_change":749,"volume":818,"transactions":9,"vwap":1560},"2025-11-18",28.849,28.799,-0.146,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":89,"volume":722,"transactions":9,"vwap":1565},"2025-11-17",28.92,28.945,-0.205,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":916,"volume":715,"transactions":9,"vwap":1569},"2025-11-14",29.15,-0.031,{"date":1572,"open":1038,"high":1038,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-13",29.181,-0.409,-1.38,400,{"date":1578,"open":1457,"high":1430,"low":1457,"close":1430,"change":1579,"percent_change":858,"volume":715,"transactions":9,"vwap":1430},"2025-11-12",0.036,{"date":1581,"open":1255,"high":1582,"low":1255,"close":1583,"change":1584,"percent_change":400,"volume":1585,"transactions":9,"vwap":1583},"2025-11-11",29.555,29.554,0.049,13600,{"date":1587,"open":1588,"high":1202,"low":1588,"close":1202,"change":1589,"percent_change":1590,"volume":781,"transactions":9,"vwap":1202},"2025-11-10",29.392,0.394,1.35,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1593},"2025-11-07",29.111,{"date":1595,"open":1050,"high":1050,"low":1593,"close":1593,"change":1596,"percent_change":1597,"volume":781,"transactions":9,"vwap":1593},"2025-11-06",-0.271,-0.92,{"date":1599,"open":1030,"high":1030,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":781,"transactions":9,"vwap":1600},"2025-11-05",29.382,0.082,0.28,{"date":1604,"open":1605,"high":1605,"low":1196,"close":1196,"change":1606,"percent_change":1607,"volume":813,"transactions":9,"vwap":1196},"2025-11-04",29.43,-0.292,-0.99,{"date":1609,"open":1351,"high":1351,"low":1610,"close":1610,"change":1611,"percent_change":161,"volume":697,"transactions":9,"vwap":1610},"2025-11-03",29.592,0.009,{"date":1613,"open":1614,"high":1614,"low":1505,"close":1505,"change":1615,"percent_change":1602,"volume":661,"transactions":9,"vwap":1505},"2025-10-31",29.67,0.083,{"date":1617,"open":1275,"high":1275,"low":1275,"close":1275,"change":317,"percent_change":307,"volume":715,"transactions":9,"vwap":1275},"2025-10-30",{"date":1619,"open":1234,"high":1347,"low":1283,"close":1283,"change":881,"percent_change":696,"volume":1620,"transactions":9,"vwap":1283},"2025-10-29",2300,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":881,"percent_change":696,"volume":715,"transactions":9,"vwap":1623},"2025-10-28",29.74,{"date":1625,"open":1226,"high":1290,"low":1362,"close":1290,"change":922,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1290},"2025-10-27",1.5,12100,{"date":1629,"open":1630,"high":1630,"low":1267,"close":1267,"change":152,"percent_change":462,"volume":715,"transactions":9,"vwap":1267},"2025-10-24",29.385,{"date":1632,"open":1266,"high":1266,"low":1266,"close":1266,"change":1633,"percent_change":387,"volume":19,"transactions":9,"vwap":1266},"2025-10-23",0.135,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":999,"percent_change":966,"volume":715,"transactions":9,"vwap":1636},"2025-10-22",29.035,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":48,"volume":781,"transactions":9,"vwap":1640},"2025-10-21",29.203,29.178,0.012,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":263,"volume":715,"transactions":9,"vwap":1644},"2025-10-20",29.166,0.225,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":858,"percent_change":166,"volume":19,"transactions":9,"vwap":1648},"2025-10-17",28.941,{"date":1650,"open":1158,"high":1158,"low":1651,"close":1651,"change":1652,"percent_change":446,"volume":1339,"transactions":9,"vwap":1651},"2025-10-16",28.821,-0.119,{"date":1654,"open":1055,"high":1055,"low":1655,"close":1656,"change":1080,"percent_change":41,"volume":1064,"transactions":9,"vwap":1656},"2025-10-15",28.931,28.94,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":882,"volume":1576,"transactions":9,"vwap":1661},"2025-10-14",28.955,28.97,28.85,-0.045,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":715,"transactions":9,"vwap":1665},"2025-10-13",28.895,0.319,1.12,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":715,"transactions":9,"vwap":1670},"2025-10-10",28.576,-0.597,-2.05,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":90,"volume":683,"transactions":9,"vwap":1676},"2025-10-09",29.102,29.173,-0.058,{"date":1679,"open":1680,"high":1051,"low":1056,"close":1186,"change":1681,"percent_change":1344,"volume":1682,"transactions":9,"vwap":1186},"2025-10-08",29.16,0.137,189400,{"date":1684,"open":1036,"high":1036,"low":1685,"close":1685,"change":1313,"percent_change":281,"volume":1686,"transactions":9,"vwap":1685},"2025-10-07",29.094,11900,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":834,"volume":715,"transactions":9,"vwap":1689},"2025-10-06",29.208,0.068,{"date":1692,"open":1207,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1217,"volume":1697,"transactions":9,"vwap":1695},"2025-10-03",29.24,29.12,29.14,0.045,5300,{"date":1699,"open":1700,"high":1695,"low":1701,"close":1702,"change":1703,"percent_change":67,"volume":1704,"transactions":9,"vwap":1702},"2025-10-02",29.129,29.07,29.094999,0.014,241300,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1081,"volume":170,"transactions":9,"vwap":1708},"2025-10-01",28.99,29.080999,0.092,{"date":1711,"open":1712,"high":1713,"low":1661,"close":1713,"change":1714,"percent_change":350,"volume":1715,"transactions":9,"vwap":1713},"2025-09-30",28.89,28.989,0.104,3700,{"date":1717,"open":1718,"high":1564,"low":1719,"close":1720,"change":1721,"percent_change":834,"volume":1722,"transactions":9,"vwap":1720},"2025-09-29",28.873,28.83,28.885,0.065,2000,{"date":1724,"open":1725,"high":1553,"low":1725,"close":1553,"change":1726,"percent_change":1727,"volume":669,"transactions":9,"vwap":1553},"2025-09-26",28.8,0.123,0.43,{"date":1729,"open":1068,"high":1730,"low":1068,"close":1730,"change":985,"percent_change":1731,"volume":697,"transactions":9,"vwap":1730},"2025-09-25",28.697,-0.43,{"date":1733,"open":1564,"high":1564,"low":1553,"close":1553,"change":17,"percent_change":675,"volume":1169,"transactions":9,"vwap":1553},"2025-09-24",{"date":1735,"open":1552,"high":1707,"low":1712,"close":1712,"change":514,"percent_change":1736,"volume":946,"transactions":9,"vwap":1712},"2025-09-23",-0.45,{"date":1738,"open":1656,"high":1739,"low":1656,"close":1739,"change":858,"percent_change":166,"volume":170,"transactions":9,"vwap":1739},"2025-09-22",29.02,{"date":1741,"open":1742,"high":1551,"low":1742,"close":1551,"change":222,"percent_change":865,"volume":661,"transactions":9,"vwap":1551},"2025-09-19",28.86,{"date":1744,"open":1725,"high":1661,"low":1745,"close":1746,"change":1161,"percent_change":1162,"volume":1747,"transactions":9,"vwap":1746},"2025-09-18",28.785,28.84,1500,{"date":1749,"open":1142,"high":1719,"low":1078,"close":1750,"change":1751,"percent_change":696,"volume":1752,"transactions":9,"vwap":1750},"2025-09-17",28.656,-0.049,7400,{"date":1754,"open":1166,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":406,"volume":690,"transactions":9,"vwap":1756},"2025-09-16",28.75,28.705,-0.005,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1080,"percent_change":41,"volume":683,"transactions":9,"vwap":1762},"2025-09-15",28.681,28.73,28.71,{"date":1764,"open":1765,"high":1129,"low":1765,"close":1766,"change":1378,"percent_change":161,"volume":768,"transactions":9,"vwap":1766},"2025-09-12",28.35,28.62,{"date":1768,"open":1122,"high":1769,"low":1122,"close":1770,"change":834,"percent_change":1771,"volume":849,"transactions":9,"vwap":1770},"2025-09-11",28.629,28.61,0.81,{"date":1773,"open":1774,"high":1079,"low":1137,"close":1775,"change":1400,"percent_change":944,"volume":1776,"transactions":9,"vwap":1775},"2025-09-10",28.41,28.38,3000,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1526,"percent_change":1385,"volume":19,"transactions":9,"vwap":1779},"2025-09-09",28.351,{"date":1781,"open":1085,"high":1782,"low":1085,"close":1782,"change":1783,"percent_change":907,"volume":849,"transactions":9,"vwap":1782},"2025-09-08",28.279,0.057,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1144,"percent_change":272,"volume":781,"transactions":9,"vwap":1787},"2025-09-05",28.161,28.222,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1405,"percent_change":1262,"volume":722,"transactions":9,"vwap":1791},"2025-09-04",28.186,28.283,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":222,"percent_change":865,"volume":1798,"transactions":9,"vwap":1797},"2025-09-03",28.094999,28.22,27.99,28.1,19500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1500,"volume":903,"transactions":9,"vwap":1802},"2025-09-02",28.030001,28.040001,27.89,-0.097,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":748,"percent_change":135,"volume":715,"transactions":9,"vwap":1807},"2025-08-29",28.137,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1384,"percent_change":636,"volume":1814,"transactions":9,"vwap":1813},"2025-08-28",28.21,28.319,28.2,28.296,44700,{"date":1816,"open":1795,"high":1817,"low":1085,"close":1818,"change":906,"percent_change":472,"volume":1819,"transactions":9,"vwap":1818},"2025-08-27",28.24,28.223,10600,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1786,"change":1526,"percent_change":636,"volume":1118,"transactions":9,"vwap":1786},"2025-08-26",28.049999,28.162,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":675,"volume":1715,"transactions":9,"vwap":1828},"2025-08-25",28.14,28.15,28.089001,-0.068,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1012,"volume":1776,"transactions":9,"vwap":1835},"2025-08-22",28.121,28.185,28.084999,28.157,0.306,{"date":1838,"open":1101,"high":1101,"low":1839,"close":1840,"change":1841,"percent_change":367,"volume":1842,"transactions":9,"vwap":1840},"2025-08-21",27.845,27.851,-0.079,11000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":881,"percent_change":1046,"volume":1849,"transactions":9,"vwap":1848},"2025-08-20",27.886,27.969,27.79,27.93,208400,{"date":1851,"open":1094,"high":1852,"low":1853,"close":1853,"change":1198,"percent_change":966,"volume":1854,"transactions":9,"vwap":1853},"2025-08-19",28.11,27.98,2500,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":161,"volume":690,"transactions":9,"vwap":1859},"2025-08-18",28.13,28.07,28.119,0.008,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1293,"percent_change":735,"volume":1866,"transactions":9,"vwap":1865},"2025-08-15",28.12,28.25,28.111,13500,{"date":1868,"open":1826,"high":1812,"low":1797,"close":1812,"change":1869,"percent_change":1217,"volume":1870,"transactions":9,"vwap":1812},"2025-08-14",0.043,11500,{"date":1872,"open":1827,"high":1873,"low":1857,"close":1835,"change":1783,"percent_change":907,"volume":1395,"transactions":9,"vwap":1835},"2025-08-13",28.18,{"date":1875,"open":1876,"high":1797,"low":1876,"close":1797,"change":636,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1797},"2025-08-12",27.95,0.93,4000,{"date":1880,"open":1848,"high":1881,"low":1882,"close":1882,"change":1829,"percent_change":675,"volume":1883,"transactions":9,"vwap":1882},"2025-08-11",28,27.84,33600,{"date":1885,"open":1803,"high":1876,"low":1886,"close":1887,"change":1888,"percent_change":297,"volume":1889,"transactions":9,"vwap":1887},"2025-08-08",27.87,27.908,0.185,18400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":703,"volume":1897,"transactions":9,"vwap":1895},"2025-08-07",27.81,27.82,27.65,27.723,-0.057,21800,{"date":1899,"open":1900,"high":1803,"low":1900,"close":1901,"change":1467,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-06",27.67,27.78,0.56,13900,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":334,"volume":939,"transactions":9,"vwap":1908},"2025-08-05",27.716,27.62,27.626,-0.085,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":262,"percent_change":954,"volume":1914,"transactions":9,"vwap":1913},"2025-08-04",27.57,27.711,19700,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":204,"percent_change":1138,"volume":1920,"transactions":9,"vwap":1919},"2025-08-01",27.61,27.405,27.462,40200,{"date":1922,"open":1848,"high":1101,"low":1923,"close":1923,"change":1499,"percent_change":682,"volume":1924,"transactions":9,"vwap":1923},"2025-07-31",27.694,22400,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":848,"volume":715,"transactions":9,"vwap":1928},"2025-07-30",27.9,27.795,-0.043,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":334,"volume":715,"transactions":9,"vwap":1932},"2025-07-29",27.838,-0.087,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":17,"volume":1576,"transactions":9,"vwap":1938},"2025-07-28",27.96,27.897,27.925,-0.019,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":568,"volume":715,"transactions":9,"vwap":1942},"2025-07-25",27.944,0.097,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":33,"volume":715,"transactions":9,"vwap":1946},"2025-07-24",27.847,0.052,{"date":1949,"open":1950,"high":1928,"low":1950,"close":1928,"change":1951,"percent_change":668,"volume":813,"transactions":9,"vwap":1928},"2025-07-23",27.68,0.195,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":944,"volume":715,"transactions":9,"vwap":1954},"2025-07-22",27.6,0.028,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":780,"volume":170,"transactions":9,"vwap":1959},"2025-07-21",27.689,27.572,0.037,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":316,"volume":1047,"transactions":9,"vwap":1964},"2025-07-18",27.52,27.535,27.51,-0.017,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1493,"volume":1972,"transactions":9,"vwap":1970},"2025-07-17",27.39,27.552,0.162,6200,{"date":1974,"open":1975,"high":1969,"low":1976,"close":1969,"change":1977,"percent_change":1385,"volume":1978,"transactions":9,"vwap":1969},"2025-07-16",27.298,27.28,0.067,9100,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":735,"volume":877,"transactions":9,"vwap":1982},"2025-07-15",27.42,27.323,-0.088,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1217,"volume":715,"transactions":9,"vwap":1986},"2025-07-14",27.411,0.041,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1804,"percent_change":886,"volume":715,"transactions":9,"vwap":1990},"2025-07-11",27.37,{"date":1992,"open":1963,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1602,"volume":1878,"transactions":9,"vwap":1994},"2025-07-10",27.53,27.467,0.076,{"date":1997,"open":1998,"high":1999,"low":1976,"close":1999,"change":1187,"percent_change":2000,"volume":768,"transactions":9,"vwap":1999},"2025-07-09",27.305,27.391,0.57,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":490,"percent_change":17,"volume":736,"transactions":9,"vwap":2005},"2025-07-08",27.198,27.26,27.235,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":272,"percent_change":2009,"volume":715,"transactions":9,"vwap":2008},"2025-07-07",27.253,-0.8,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":979,"volume":169,"transactions":9,"vwap":2012},"2025-07-03",27.473,0.216,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":61,"volume":715,"transactions":9,"vwap":2016},"2025-07-02",27.257,0.111,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1480,"percent_change":454,"volume":715,"transactions":9,"vwap":2020},"2025-07-01",27.146,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":1188,"volume":715,"transactions":9,"vwap":2023},"2025-06-30",27.178,0.147,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":1727,"volume":1251,"transactions":9,"vwap":2028},"2025-06-27",27.030001,27.031,0.117,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":341,"volume":895,"transactions":9,"vwap":2033},"2025-06-26",26.78,26.914,0.218,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":406,"percent_change":17,"volume":19,"transactions":9,"vwap":2037},"2025-06-25",26.696,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1877,"volume":813,"transactions":9,"vwap":2041},"2025-06-24",26.65,26.716,0.247,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":19,"transactions":9,"vwap":2045},"2025-06-23",26.469,0.201,0.77,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":881,"percent_change":317,"volume":169,"transactions":9,"vwap":2050},"2025-06-20",26.268,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":195,"volume":715,"transactions":9,"vwap":2053},"2025-06-18",26.318,-0.025,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":1432,"volume":19,"transactions":9,"vwap":2057},"2025-06-17",26.343,-0.155,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":1236,"percent_change":668,"volume":715,"transactions":9,"vwap":2061},"2025-06-16",26.498,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":204,"percent_change":2065,"volume":19,"transactions":9,"vwap":2064},"2025-06-13",26.311,-0.87,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":41,"volume":715,"transactions":9,"vwap":2068},"2025-06-12",26.543,0.081,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":703,"volume":19,"transactions":9,"vwap":2072},"2025-06-11",26.462,-0.055,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":214,"volume":715,"transactions":9,"vwap":2076},"2025-06-10",26.517,0.103,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1378,"volume":19,"transactions":9,"vwap":2080},"2025-06-09",26.414,0.003,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":19,"transactions":9,"vwap":2084},"2025-06-06",26.411,0.227,0.87,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":966,"volume":813,"transactions":9,"vwap":2089},"2025-06-05",26.184,-0.128,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":111,"volume":669,"transactions":9,"vwap":2094},"2025-06-04",26.37,26.312,-0.008,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2099},"2025-06-03",26.289,26.32,26.28,0.136,0.52,2900,{"date":2105,"open":2089,"high":2089,"low":2089,"close":2089,"change":1696,"percent_change":400,"volume":19,"transactions":9,"vwap":2089},"2025-06-02",{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1400,"percent_change":101,"volume":715,"transactions":9,"vwap":2108},"2025-05-30",26.139,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":1977,"percent_change":636,"volume":813,"transactions":9,"vwap":2112},"2025-05-29",26.059999,26.11,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":19,"transactions":9,"vwap":2115},"2025-05-28",26.042999,-0.109,-0.42,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":19,"transactions":9,"vwap":2120},"2025-05-27",26.152,0.331,1.28,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2116,"percent_change":2117,"volume":715,"transactions":9,"vwap":2125},"2025-05-23",25.821,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":1427,"percent_change":375,"volume":715,"transactions":9,"vwap":2129},"2025-05-22",25.9,25.93,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":1104,"volume":1722,"transactions":9,"vwap":2134},"2025-05-21",26.23,26.25,25.951,-0.285,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":1933,"percent_change":116,"volume":715,"transactions":9,"vwap":2139},"2025-05-20",26.17,26.236,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":1489,"percent_change":2143,"volume":715,"transactions":9,"vwap":2142},"2025-05-19",26.323,0.08,{"date":2145,"open":2132,"high":2146,"low":2132,"close":2146,"change":2147,"percent_change":140,"volume":807,"transactions":9,"vwap":2146},"2025-05-16",26.302,0.16,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":864,"percent_change":1385,"volume":813,"transactions":9,"vwap":2151},"2025-05-15",26.15,26.142,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":858,"volume":715,"transactions":9,"vwap":2154},"2025-05-14",26.076,0.031,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":1971,"percent_change":930,"volume":19,"transactions":9,"vwap":2158},"2025-05-13",26.045,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":781,"transactions":9,"vwap":2162},"2025-05-12",25.98,25.883,0.443,1.74,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":916,"volume":683,"transactions":9,"vwap":2168},"2025-05-09",25.46,25.44,-0.028,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":1453,"percent_change":1359,"volume":715,"transactions":9,"vwap":2173},"2025-05-08",25.54,25.468,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2155,"percent_change":858,"volume":1118,"transactions":9,"vwap":2177},"2025-05-07",25.35,25.367,25.32,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":741,"volume":813,"transactions":9,"vwap":2182},"2025-05-06",25.39,25.336,-0.094,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":446,"volume":2190,"transactions":9,"vwap":2188},"2025-05-05",25.505,25.55,25.43,-0.105,31300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":842,"percent_change":1040,"volume":2197,"transactions":9,"vwap":2196},"2025-05-02",25.51,25.6,25.5,25.535,18600,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":1384,"percent_change":1449,"volume":715,"transactions":9,"vwap":2200},"2025-05-01",25.326,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":865,"volume":2206,"transactions":9,"vwap":2204},"2025-04-30",24.93,25.253,0.053,8800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":1977,"percent_change":605,"volume":1897,"transactions":9,"vwap":2211},"2025-04-29",25.23,25.24,25.2,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":944,"volume":715,"transactions":9,"vwap":2215},"2025-04-28",25.049999,25.133,0.026,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":1602,"volume":715,"transactions":9,"vwap":2219},"2025-04-25",25.107,0.069,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":606,"volume":683,"transactions":9,"vwap":2225},"2025-04-24",25.059999,25.02,25.038,0.213,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1040,"volume":955,"transactions":9,"vwap":2231},"2025-04-23",24.868,24.804,24.825,0.204,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":953,"percent_change":2236,"volume":19,"transactions":9,"vwap":2235},"2025-04-22",24.621,1.13,{"date":176,"open":172,"high":2238,"low":172,"close":2238,"change":1721,"percent_change":605,"volume":781,"transactions":9,"vwap":2238},24.345]