[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECU":3,"homepage-market-summary":25,"stock-historical-DECU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DECU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer15 Uncapped Dec ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.73,29.69,29.77,29.5575,0.1725,0.58,3810.091,30.1457,26.13,58323.046563516,89.6,460,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},23.3,69668,25428861.640879,27.01,"2025-04-22",[177,180,189,197,207,217,227,233,242,252,261,271,279,290,299,307,317,326,332,340,347,358,366,374,382,388,398,406,415,421,429,439,448,456,463,471,479,489,497,505,514,521,529,537,546,553,562,572,582,591,599,606,614,621,631,640,650,659,666,675,682,689,696,701,707,715,720,728,736,744,752,757,763,767,774,778,784,792,798,804,810,817,823,826,831,834,837,841,846,849,853,858,863,869,873,877,882,887,892,899,901,905,911,919,923,929,937,946,954,961,967,974,981,987,994,1001,1007,1014,1020,1029,1035,1041,1049,1055,1062,1070,1077,1082,1089,1097,1102,1110,1118,1123,1128,1134,1140,1145,1152,1158,1163,1168,1173,1177,1183,1190,1195,1202,1208,1213,1220,1226,1231,1236,1243,1250,1256,1262,1266,1269,1273,1279,1282,1287,1293,1298,1305,1309,1314,1320,1324,1327,1332,1335,1339,1343,1347,1352,1359,1363,1366,1371,1376,1381,1385,1391,1396,1399,1403,1408,1411,1415,1421,1425,1429,1435,1438,1441,1447,1452,1457,1461,1467,1470,1476,1481,1486,1492,1496,1503,1508,1511,1516,1522,1527,1535,1542,1547,1554,1559,1567,1573,1578,1581,1584,1590,1594,1597,1602,1607,1612,1616,1621,1627,1631,1634,1637,1641,1646,1652,1656,1662,1664,1667,1674,1678,1683,1686,1691,1697,1703,1707,1713,1717,1722,1727,1733,1736,1742,1746,1749,1753,1757,1762,1766,1771,1775,1781,1787,1793,1799,1804,1812,1820,1827,1834,1839,1844,1848,1854,1860,1867,1874,1879,1884,1888,1893,1900,1905,1910,1917,1923,1930,1938,1943,1950,1955,1960,1965,1972,1978,1982,1989,1995,2001,2006,2010,2018,2025,2030,2035,2040,2047,2053,2058,2066,2071,2077,2084,2089,2095,2101,2105,2112,2119,2124,2130,2135,2141,2146,2152,2159,2165,2172,2177,2180,2185,2189,2196,2202,2206,2214,2220,2225,2232,2237,2243,2251,2256,2261,2268,2274,2280,2287,2293,2299,2305,2310,2317,2323,2328,2334,2339,2346,2353],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},42,29.7304,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":102,"volume":186,"transactions":187,"vwap":188},"2026-10-01",29.531,29.595,29.53,0.0181,1745.0346,33,29.5475,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",29.5394,-0.0106,-0.04,81.0346,22,29.554,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",29.56,29.6299,29.55,-0.0525,-0.18,1263.0346,24,29.5702,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",29.66,29.59,29.6025,-0.1975,-0.66,2073.8396,43,29.6245,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",29.64,29.8156,29.8,0.14,0.47,4160.0676,73,29.7487,{"date":228,"open":229,"high":209,"low":201,"close":209,"change":107,"percent_change":230,"volume":231,"transactions":187,"vwap":232},"2026-09-24",29.63,-0.03,865.0347,29.6329,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",29.71,29.67,-0.2634,-0.88,1662.0346,56,29.7027,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",29.95,29.87,29.9334,-0.0049,-0.02,4427.1006,54,29.9155,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",29.79,29.9383,0.4683,1.59,1255.0346,32,29.8913,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",29.405,29.47,29.38,-0.0195,-0.07,19387.0676,109,29.3904,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":205,"vwap":278},"2026-09-17",29.49,29.4895,0.2855,0.98,406.0346,29.4664,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",29.35,29.425,29.17,29.204,-0.0967,-0.33,6583.0346,58,29.2954,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":259,"vwap":298},"2026-09-15",29.34,29.28,29.3007,-0.1193,-0.41,1447.0346,29.328,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":296,"volume":304,"transactions":305,"vwap":306},"2026-09-14",29.505,29.42,-0.12,459.8346,27,29.4575,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",29.58,29.6,29.54,0.2,0.68,1866.0676,29,29.5909,{"date":318,"open":319,"high":320,"low":292,"close":292,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",29.3601,29.395,-0.19,-0.64,12043.0346,67,29.3626,{"date":327,"open":328,"high":311,"low":328,"close":184,"change":267,"percent_change":329,"volume":330,"transactions":259,"vwap":331},"2026-09-09",29.51,-0.24,3711.5346,29.5233,{"date":333,"open":236,"high":334,"low":310,"close":310,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",29.72,-0.1748,-0.59,27975.0346,348,29.6454,{"date":341,"open":254,"high":254,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":305,"vwap":346},"2026-09-04",29.7748,-0.11,-0.37,306.0676,29.7964,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",29.8601,29.91,29.85,29.8848,0.271,0.92,1332.0346,28,29.8693,{"date":359,"open":264,"high":229,"low":264,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",29.6138,0.1288,0.44,1446.0346,31,29.6135,{"date":367,"open":368,"high":199,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":315,"vwap":373},"2026-09-01",29.515,29.485,-0.2054,-0.69,5707.0346,29.5443,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":187,"vwap":381},"2026-08-31",29.65,29.6904,-0.0951,-0.32,451.0346,29.6395,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":203,"volume":386,"transactions":205,"vwap":387},"2026-08-28",29.7855,-0.0545,380.0346,29.8027,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",29.88,29.89,29.84,0.1519,0.51,815.5346,30,29.8431,{"date":399,"open":236,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":60,"vwap":405},"2026-08-26",29.6881,29.61,0.0083,0.03,829.0346,29.6488,{"date":407,"open":408,"high":14,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",29.6301,29.6798,0.0398,0.13,10120.0346,20,29.6382,{"date":416,"open":417,"high":219,"low":417,"close":219,"change":418,"percent_change":419,"volume":420,"transactions":215,"vwap":229},"2026-08-24",29.57,-0.0457,-0.15,3458.140879,{"date":422,"open":376,"high":423,"low":219,"close":424,"change":425,"percent_change":137,"volume":426,"transactions":427,"vwap":428},"2026-08-21",29.7,29.6857,0.0955,3545.2946,36,29.6693,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":371,"volume":436,"transactions":437,"vwap":438},"2026-08-20",29.68,29.7099,29.5901,29.5902,-0.2053,5145.1546,34,29.6719,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",29.825,29.7955,0.0274,0.09,314.0346,23,29.8338,{"date":449,"open":441,"high":450,"low":451,"close":451,"change":452,"percent_change":371,"volume":453,"transactions":454,"vwap":455},"2026-08-18",29.83,29.7681,-0.2069,8143.1446,35,29.7905,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":343,"percent_change":344,"volume":460,"transactions":461,"vwap":462},"2026-08-17",30.06,29.975,911.3673,26,30.057,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",30.085,-0.0607,-0.2,27.1446,15,30.0985,{"date":472,"open":473,"high":20,"low":474,"close":20,"change":475,"percent_change":476,"volume":477,"transactions":396,"vwap":478},"2026-08-13",30.12,30.1,0.2019,0.67,1058.2546,30.1138,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",29.94,29.9801,29.9438,0.0539,0.18,416.0346,21,29.9601,{"date":490,"open":491,"high":491,"low":390,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":305,"vwap":496},"2026-08-11",30.04,29.8899,-0.0903,-0.3,1475.0346,30.0122,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":461,"vwap":504},"2026-08-10",30.01,29.9802,-0.0178,-0.06,306.0346,30.0019,{"date":506,"open":481,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":461,"vwap":513},"2026-08-07",29.999,29.9101,29.998,0.1635,0.55,2113.0346,29.948,{"date":515,"open":516,"high":516,"low":450,"close":517,"change":518,"percent_change":344,"volume":519,"transactions":356,"vwap":520},"2026-08-06",29.98,29.8345,-0.1121,1047.0346,29.8857,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":195,"vwap":528},"2026-08-05",30.095,29.9466,-0.0251,-0.08,438.0346,30.018,{"date":530,"open":531,"high":499,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":461,"vwap":536},"2026-08-04",29.97,29.9717,0.5067,1.72,1019.0346,29.9874,{"date":538,"open":292,"high":539,"low":292,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",29.5,29.465,0.3246,1.11,2868.0346,37,29.4188,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":33,"volume":551,"transactions":305,"vwap":552},"2026-07-31",28.87,29.1404,0.2113,19730.0346,29.0386,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",28.8599,28.9291,0.3514,1.23,700.9654,16,28.8603,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",28.78,28.965,28.5777,-0.3648,-1.26,37247,40,28.7626,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":315,"vwap":581},"2026-07-28",28.935,28.945,28.9,28.9425,0.0741,0.26,1726,28.9122,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":454,"vwap":590},"2026-07-27",28.99,28.9901,28.8684,0.0025,0.01,2460,28.9262,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":195,"vwap":598},"2026-07-24",28.905,28.8659,0.0066,0.02,665,28.8896,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":305,"vwap":605},"2026-07-23",28.8593,-0.3217,-1.1,235,28.8553,{"date":607,"open":608,"high":293,"low":609,"close":609,"change":610,"percent_change":230,"volume":611,"transactions":612,"vwap":613},"2026-07-22",29.19,29.181,-0.009,5502,60,29.2427,{"date":615,"open":616,"high":608,"low":616,"close":608,"change":617,"percent_change":132,"volume":618,"transactions":619,"vwap":620},"2026-07-21",29.041,0.1909,2153,19,29.1251,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",29.13,29.14,28.9991,-0.0732,-0.25,1460,47,29.108,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":371,"volume":637,"transactions":638,"vwap":639},"2026-07-17",29.0901,29.05,29.0723,-0.2026,755,134,29.0856,{"date":641,"open":642,"high":302,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-16",29.39,29.24,29.2749,-0.1551,-0.53,5355,65,29.3423,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":187,"vwap":658},"2026-07-15",29.31,29.43,29.295,0.085,0.29,4324,29.3781,{"date":660,"open":652,"high":265,"low":293,"close":661,"change":662,"percent_change":137,"volume":663,"transactions":664,"vwap":665},"2026-07-14",29.345,0.0929,5048,50,29.3387,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":469,"vwap":674},"2026-07-13",29.3499,29.25,29.2521,-0.1869,-0.63,1108,29.3204,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-10",29.36,29.439,0.134,0.46,1600,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",29.12,29.305,0.189,0.65,1200,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":329,"volume":695,"transactions":9,"vwap":692},"2026-07-08",29.030001,29.116,28.95,-0.069,2000,{"date":697,"open":698,"high":669,"low":698,"close":699,"change":303,"percent_change":296,"volume":700,"transactions":9,"vwap":699},"2026-07-07",29.15,29.185,3000,{"date":702,"open":703,"high":677,"low":703,"close":685,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":685},"2026-07-06",29.2,0.206,0.71,4500,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-02",29.225,28.985,29.099001,-0.051,-0.17,1100,{"date":716,"open":691,"high":717,"low":691,"close":698,"change":526,"percent_change":718,"volume":719,"transactions":9,"vwap":698},"2026-07-01",29.26,-0.27,143000,{"date":721,"open":722,"high":669,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-30",29.09,29.059999,29.23,0.235,0.81,16000,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-06-29",28.85,28.995,28.77,0.485,1.7,2600,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",28.81,28.86,28.51,-0.29,-1.01,3600,{"date":745,"open":548,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",28.92,28.775,28.8,0.05,0.17,5000,{"date":753,"open":754,"high":693,"low":755,"close":755,"change":267,"percent_change":329,"volume":756,"transactions":9,"vwap":755},"2026-06-24",28.93,28.75,4000,{"date":758,"open":739,"high":693,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-23",28.82,-0.31,-1.06,2400,{"date":764,"open":765,"high":685,"low":623,"close":623,"change":303,"percent_change":296,"volume":766,"transactions":9,"vwap":623},"2026-06-22",29.27,3200,{"date":768,"open":769,"high":770,"low":769,"close":669,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":669},"2026-06-18",29.16,29.285,0.28,0.97,3300,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":760,"percent_change":761,"volume":695,"transactions":9,"vwap":777},"2026-06-17",29.29,28.97,{"date":779,"open":780,"high":781,"low":293,"close":293,"change":203,"percent_change":782,"volume":783,"transactions":9,"vwap":293},"2026-06-16",29.41,29.45,-0.61,7100,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",29.4,29.48,29.46,0.411,1.41,1500,{"date":793,"open":315,"high":794,"low":584,"close":795,"change":796,"percent_change":797,"volume":169,"transactions":9,"vwap":795},"2026-06-12",29.08,29.049,0.139,0.48,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":756,"transactions":9,"vwap":801},"2026-06-11",28.61,28.91,0.301,1.05,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":760,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-10",28.855,28.609,-1.07,4300,{"date":811,"open":723,"high":723,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-09",28.52,28.919,-0.041,-0.14,1400,{"date":818,"open":691,"high":819,"low":820,"close":820,"change":403,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-08",29.1,28.96,0.1,3900,{"date":824,"open":781,"high":781,"low":754,"close":754,"change":322,"percent_change":825,"volume":706,"transactions":9,"vwap":754},"2026-06-05",-2.16,{"date":827,"open":788,"high":309,"low":653,"close":417,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":417},"2026-06-04",0.11,0.37,8200,{"date":832,"open":199,"high":199,"low":788,"close":788,"change":203,"percent_change":782,"volume":833,"transactions":9,"vwap":788},"2026-06-03",6200,{"date":835,"open":401,"high":236,"low":210,"close":219,"change":107,"percent_change":230,"volume":836,"transactions":9,"vwap":219},"2026-06-02",4200,{"date":838,"open":263,"high":236,"low":263,"close":376,"change":839,"percent_change":137,"volume":840,"transactions":9,"vwap":376},"2026-06-01",0.096,3800,{"date":842,"open":310,"high":310,"low":201,"close":196,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":196},"2026-05-29",0.064,0.22,12300,{"date":847,"open":677,"high":328,"low":677,"close":273,"change":222,"percent_change":797,"volume":848,"transactions":9,"vwap":273},"2026-05-28",4700,{"date":850,"open":851,"high":851,"low":281,"close":281,"change":588,"percent_change":403,"volume":852,"transactions":9,"vwap":281},"2026-05-27",29.386,28300,{"date":854,"open":786,"high":855,"low":652,"close":292,"change":856,"percent_change":857,"volume":840,"transactions":9,"vwap":292},"2026-05-26",29.403,0.113,0.39,{"date":859,"open":643,"high":293,"low":703,"close":860,"change":861,"percent_change":829,"volume":862,"transactions":9,"vwap":860},"2026-05-22",29.227,0.109,2100,{"date":864,"open":777,"high":698,"low":865,"close":866,"change":867,"percent_change":868,"volume":700,"transactions":9,"vwap":866},"2026-05-21",28.94,29.118,0.068,0.23,{"date":870,"open":820,"high":624,"low":820,"close":871,"change":868,"percent_change":872,"volume":836,"transactions":9,"vwap":871},"2026-05-20",29.049999,0.8,{"date":874,"open":875,"high":801,"low":748,"close":759,"change":419,"percent_change":876,"volume":681,"transactions":9,"vwap":759},"2026-05-19",28.83,-0.52,{"date":878,"open":584,"high":691,"low":879,"close":777,"change":230,"percent_change":880,"volume":881,"transactions":9,"vwap":777},"2026-05-18",28.88,-0.1,6300,{"date":883,"open":884,"high":885,"low":584,"close":315,"change":760,"percent_change":761,"volume":886,"transactions":9,"vwap":315},"2026-05-15",29.065001,29.144,10300,{"date":888,"open":293,"high":281,"low":765,"close":652,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":652},"2026-05-14",0.145,0.5,9600,{"date":893,"open":315,"high":894,"low":315,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-13",29.175,29.165,0.175,0.6,128000,{"date":900,"open":801,"high":584,"low":738,"close":584,"change":230,"percent_change":880,"volume":891,"transactions":9,"vwap":584},"2026-05-12",{"date":902,"open":315,"high":794,"low":315,"close":903,"change":403,"percent_change":821,"volume":904,"transactions":9,"vwap":903},"2026-05-11",29.02,4400,{"date":906,"open":865,"high":907,"low":865,"close":584,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":584},"2026-05-08",28.994,0.207,0.72,13100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":718,"volume":918,"transactions":9,"vwap":916},"2026-05-07",28.881,28.925,28.74,28.783,-0.077,19700,{"date":920,"open":755,"high":739,"low":755,"close":739,"change":921,"percent_change":803,"volume":922,"transactions":9,"vwap":739},"2026-05-06",0.3,12500,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":312,"percent_change":705,"volume":928,"transactions":9,"vwap":927},"2026-05-05",28.59,28.5,28.56,71000,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-04",28.49,28.29,28.36,-0.111,-0.39,2267500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-01",28.54,28.55,28.462,28.471,0.067,0.24,10800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":61,"volume":953,"transactions":9,"vwap":951},"2026-04-30",28.18,28.43,28.13,28.404,0.254,6691800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":193,"percent_change":815,"volume":960,"transactions":9,"vwap":959},"2026-04-29",28.135,28.2,28.1,28.15,27800,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":343,"percent_change":935,"volume":966,"transactions":9,"vwap":965},"2026-04-28",28.22,28.159,28.19,11300,{"date":968,"open":932,"high":969,"low":970,"close":971,"change":972,"percent_change":821,"volume":973,"transactions":9,"vwap":971},"2026-04-27",28.33,28.25,28.3,0.027,18100,{"date":975,"open":976,"high":932,"low":977,"close":978,"change":485,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-24",28.111,28.070999,28.273,0.64,25800,{"date":982,"open":950,"high":957,"low":983,"close":984,"change":985,"percent_change":329,"volume":986,"transactions":9,"vwap":984},"2026-04-23",27.97,28.093,-0.067,34700,{"date":988,"open":989,"high":957,"low":990,"close":991,"change":844,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-22",28.07,28.040001,28.16,0.79,32000,{"date":995,"open":950,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-21",28.17,27.94,-0.13,-0.46,30600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":989,"change":985,"percent_change":329,"volume":1006,"transactions":9,"vwap":989},"2026-04-20",28.09,28.11,28.049999,19500,{"date":1008,"open":1003,"high":1009,"low":1003,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-17",28.213,28.137,0.277,0.99,37200,{"date":1015,"open":1016,"high":997,"low":1017,"close":1018,"change":403,"percent_change":828,"volume":1019,"transactions":9,"vwap":1018},"2026-04-16",27.84,27.82,27.86,34200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-15",27.72,27.85,27.69,27.83,0.19,0.69,41800,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":844,"percent_change":872,"volume":1034,"transactions":9,"vwap":1033},"2026-04-14",27.55,27.68,27.64,17000,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":897,"volume":1040,"transactions":9,"vwap":1038},"2026-04-13",27.24,27.42,0.163,28900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1034,"transactions":9,"vwap":1046},"2026-04-10",27.294,27.36,27.25,27.257,-0.013,-0.05,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":821,"percent_change":829,"volume":1054,"transactions":9,"vwap":1053},"2026-04-09",27.13,27.305,27.27,15700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1057,"change":1060,"percent_change":77,"volume":1061,"transactions":9,"vwap":1057},"2026-04-08",27.17,27.21,27.11,0.36,35200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1065},"2026-04-07",26.65,26.81,26.64,0.04,0.15,18000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1072,"change":1075,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-04-06",26.77,26.82,26.68,0,24500,{"date":1078,"open":1066,"high":1079,"low":1080,"close":1072,"change":403,"percent_change":828,"volume":1081,"transactions":9,"vwap":1072},"2026-04-02",27.035,26.55,38800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":897,"volume":986,"transactions":9,"vwap":1087},"2026-04-01",26.72,26.803,26.67,26.74,0.16,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":142,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-31",26.41,26.595,26.39,26.58,1.45,22500,{"date":1098,"open":1099,"high":1099,"low":21,"close":1100,"change":248,"percent_change":526,"volume":1101,"transactions":9,"vwap":1100},"2026-03-30",26.32,26.2,16200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-27",26.33,26.38,26.22,-0.22,-0.83,20600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-26",26.59,26.705,26.44,-0.313,-1.17,31800,{"date":1119,"open":1072,"high":1065,"low":1084,"close":1120,"change":1121,"percent_change":890,"volume":1122,"transactions":9,"vwap":1120},"2026-03-25",26.753,0.133,15300,{"date":1124,"open":1064,"high":1125,"low":1126,"close":1126,"change":526,"percent_change":494,"volume":1127,"transactions":9,"vwap":1126},"2026-03-24",26.75,26.62,27200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1088,"percent_change":897,"volume":1133,"transactions":9,"vwap":1132},"2026-03-23",26.8,26.89,26.7,20900,{"date":1135,"open":1132,"high":1132,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1096,"transactions":9,"vwap":1137},"2026-03-20",26.511,26.54,-0.21,-0.79,{"date":1141,"open":1142,"high":1143,"low":1074,"close":1125,"change":193,"percent_change":419,"volume":1144,"transactions":9,"vwap":1125},"2026-03-19",26.69,26.845,25200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":329,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-18",26.98,27.02,26.79,-0.89,34600,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":749,"percent_change":1026,"volume":1157,"transactions":9,"vwap":1156},"2026-03-17",27.138,26.92,27.030001,14600,{"date":1159,"open":1147,"high":1059,"low":1160,"close":1147,"change":1068,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1147},"2026-03-16",26.9,0.56,19800,{"date":1164,"open":1165,"high":1165,"low":1073,"close":1166,"change":1167,"percent_change":286,"volume":1122,"transactions":9,"vwap":1166},"2026-03-13",27.08,26.83,-0.09,{"date":1169,"open":1156,"high":1170,"low":1155,"close":1155,"change":627,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1155},"2026-03-12",27.07,-0.92,24100,{"date":1174,"open":1037,"high":1037,"low":1175,"close":1057,"change":248,"percent_change":267,"volume":1176,"transactions":9,"vwap":1057},"2026-03-11",27.105,18600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":248,"percent_change":267,"volume":1182,"transactions":9,"vwap":1181},"2026-03-10",27.22,27.35,27.19,22900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1058,"change":222,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1058},"2026-03-09",26.93,27.28,26.855,0.52,44200,{"date":1191,"open":1165,"high":1181,"low":1192,"close":1170,"change":1107,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1170},"2026-03-06",27.059,-0.81,28700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":880,"percent_change":344,"volume":1201,"transactions":9,"vwap":1200},"2026-03-05",27.37,27.405,27.187,27.29,47200,{"date":1203,"open":1200,"high":1204,"low":1045,"close":1205,"change":1206,"percent_change":362,"volume":1207,"transactions":9,"vwap":1205},"2026-03-04",27.47,27.39,0.12,27600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1053,"change":321,"percent_change":371,"volume":852,"transactions":9,"vwap":1053},"2026-03-03",27.087999,27.34,27.040001,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":596,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-02",27.32,27.516,27.46,0.07,29600,{"date":1221,"open":1222,"high":1223,"low":1197,"close":1222,"change":815,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-27",27.44,27.455,-0.51,45000,{"date":1227,"open":1228,"high":1229,"low":1211,"close":1229,"change":193,"percent_change":815,"volume":1230,"transactions":9,"vwap":1229},"2026-02-26",27.555,27.58,36700,{"date":1232,"open":1233,"high":1022,"low":1233,"close":1234,"change":411,"percent_change":223,"volume":1235,"transactions":9,"vwap":1234},"2026-02-25",27.53,27.62,43900,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":680,"volume":1242,"transactions":9,"vwap":1240},"2026-02-24",27.31,27.525,27.49,0.125,21000,{"date":1244,"open":1245,"high":1245,"low":1238,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-23",27.451,27.365,-0.185,-0.67,60400,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1031,"change":750,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1031},"2026-02-20",27.4,27.63,0.62,96300,{"date":1257,"open":1258,"high":1258,"low":1197,"close":1259,"change":267,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-19",27.485,27.38,-0.26,39400,{"date":1263,"open":1197,"high":1229,"low":1197,"close":1264,"change":1218,"percent_change":579,"volume":1265,"transactions":9,"vwap":1264},"2026-02-18",27.45,25100,{"date":1267,"open":1044,"high":1038,"low":1037,"close":1259,"change":102,"percent_change":844,"volume":1268,"transactions":9,"vwap":1259},"2026-02-17",27500,{"date":1270,"open":1259,"high":1271,"low":1215,"close":1215,"change":1075,"percent_change":1075,"volume":1272,"transactions":9,"vwap":1215},"2026-02-13",27.51,54800,{"date":1274,"open":1275,"high":1032,"low":1215,"close":1215,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1215},"2026-02-12",27.66,-0.34,-1.23,37700,{"date":1280,"open":1022,"high":1022,"low":1281,"close":1275,"change":1067,"percent_change":222,"volume":1013,"transactions":9,"vwap":1275},"2026-02-11",27.605,{"date":1283,"open":1032,"high":1284,"low":1285,"close":1234,"change":502,"percent_change":1107,"volume":1286,"transactions":9,"vwap":1234},"2026-02-10",27.75,27.61,27900,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1032,"change":1291,"percent_change":656,"volume":1292,"transactions":9,"vwap":1032},"2026-02-09",27.6,27.76,0.08,271200,{"date":1294,"open":1217,"high":1295,"low":1217,"close":1289,"change":829,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1289},"2026-02-06",27.65,1.36,19400,{"date":1299,"open":1211,"high":1300,"low":1301,"close":1302,"change":1107,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-05",27.435,27.195,27.23,-0.8,23500,{"date":1306,"open":1285,"high":1285,"low":1307,"close":1264,"change":1167,"percent_change":286,"volume":1308,"transactions":9,"vwap":1264},"2026-02-04",27.395,26000,{"date":1310,"open":1295,"high":1311,"low":1222,"close":1312,"change":713,"percent_change":782,"volume":1313,"transactions":9,"vwap":1312},"2026-02-03",27.682,27.54,15900,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":821,"percent_change":1060,"volume":1319,"transactions":9,"vwap":1318},"2026-02-02",27.52,27.79,27.71,29200,{"date":1321,"open":1024,"high":1024,"low":1322,"close":1285,"change":267,"percent_change":627,"volume":1323,"transactions":9,"vwap":1285},"2026-01-30",27.545,40200,{"date":1325,"open":1326,"high":1024,"low":1240,"close":1032,"change":230,"percent_change":343,"volume":1189,"transactions":9,"vwap":1032},"2026-01-29",27.67,{"date":1328,"open":1329,"high":1330,"low":1234,"close":1318,"change":1048,"percent_change":203,"volume":1331,"transactions":9,"vwap":1318},"2026-01-28",27.798,27.803,44100,{"date":1333,"open":1334,"high":1317,"low":1334,"close":1290,"change":411,"percent_change":223,"volume":1219,"transactions":9,"vwap":1290},"2026-01-27",27.686,{"date":1336,"open":1229,"high":1337,"low":1229,"close":1253,"change":821,"percent_change":1060,"volume":1338,"transactions":9,"vwap":1253},"2026-01-26",27.705,37600,{"date":1340,"open":1271,"high":1341,"low":1240,"close":1233,"change":588,"percent_change":1067,"volume":1342,"transactions":9,"vwap":1233},"2026-01-23",27.589,31700,{"date":1344,"open":1316,"high":1295,"low":1345,"close":1316,"change":749,"percent_change":485,"volume":1346,"transactions":9,"vwap":1316},"2026-01-22",27.5,53300,{"date":1348,"open":1053,"high":1271,"low":1349,"close":1204,"change":1350,"percent_change":1012,"volume":1351,"transactions":9,"vwap":1204},"2026-01-21",27.26,0.27,35100,{"date":1353,"open":1259,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-20",27.41,27.2,-0.45,-1.63,28400,{"date":1360,"open":1285,"high":1311,"low":1361,"close":1295,"change":749,"percent_change":485,"volume":1362,"transactions":9,"vwap":1295},"2026-01-16",27.57,17400,{"date":1364,"open":1022,"high":1284,"low":1289,"close":1289,"change":1067,"percent_change":1068,"volume":1365,"transactions":9,"vwap":1289},"2026-01-15",24800,{"date":1367,"open":1033,"high":1033,"low":1217,"close":1368,"change":880,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-14",27.56,-0.36,20700,{"date":1372,"open":1318,"high":1373,"low":1374,"close":1275,"change":343,"percent_change":1375,"volume":1370,"transactions":9,"vwap":1275},"2026-01-13",27.73,27.641,-0.4,{"date":1377,"open":1378,"high":1317,"low":1295,"close":1379,"change":1291,"percent_change":656,"volume":1380,"transactions":9,"vwap":1379},"2026-01-12",27.74,27.77,17700,{"date":1382,"open":1383,"high":1284,"low":1253,"close":1024,"change":411,"percent_change":223,"volume":1384,"transactions":9,"vwap":1024},"2026-01-09",27.645,15000,{"date":1386,"open":1387,"high":1253,"low":1233,"close":1368,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1368},"2026-01-08",27.606,-0.044,-0.16,68100,{"date":1392,"open":1253,"high":1378,"low":1322,"close":1393,"change":1394,"percent_change":502,"volume":1395,"transactions":9,"vwap":1393},"2026-01-07",27.604,-0.016,116200,{"date":1397,"open":1240,"high":1275,"low":1240,"close":1234,"change":411,"percent_change":223,"volume":1398,"transactions":9,"vwap":1234},"2026-01-06",53500,{"date":1400,"open":1240,"high":1401,"low":1402,"close":1240,"change":411,"percent_change":797,"volume":1144,"transactions":9,"vwap":1240},"2026-01-05",27.561,27.475,{"date":1404,"open":1405,"high":1406,"low":1200,"close":1044,"change":230,"percent_change":343,"volume":1407,"transactions":9,"vwap":1044},"2026-01-02",27.442,27.488,65100,{"date":1409,"open":1271,"high":1271,"low":1211,"close":1205,"change":526,"percent_change":741,"volume":1410,"transactions":9,"vwap":1205},"2025-12-31",23900,{"date":1412,"open":1233,"high":1361,"low":1204,"close":1204,"change":1413,"percent_change":467,"volume":1414,"transactions":9,"vwap":1204},"2025-12-30",-0.055,21900,{"date":1416,"open":1417,"high":1031,"low":1217,"close":1239,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1239},"2025-12-29",27.499,-0.115,-0.42,19900,{"date":1422,"open":1423,"high":1295,"low":1312,"close":1033,"change":749,"percent_change":485,"volume":1424,"transactions":9,"vwap":1033},"2025-12-26",27.565,20400,{"date":1426,"open":1312,"high":1289,"low":1316,"close":1427,"change":828,"percent_change":122,"volume":1428,"transactions":9,"vwap":1427},"2025-12-24",27.59,10100,{"date":1430,"open":1431,"high":1368,"low":1431,"close":1432,"change":444,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-23",27.345,27.48,0.33,34300,{"date":1436,"open":1205,"high":1204,"low":1044,"close":1205,"change":1067,"percent_change":1068,"volume":1437,"transactions":9,"vwap":1205},"2025-12-22",31200,{"date":1439,"open":1349,"high":1044,"low":1349,"close":1180,"change":868,"percent_change":1440,"volume":1028,"transactions":9,"vwap":1180},"2025-12-19",0.85,{"date":1442,"open":1443,"high":1444,"low":174,"close":1445,"change":222,"percent_change":1188,"volume":1446,"transactions":9,"vwap":1445},"2025-12-18",27.146,27.261,27.12,31600,{"date":1448,"open":1181,"high":1449,"low":1450,"close":1147,"change":1107,"percent_change":1193,"volume":1451,"transactions":9,"vwap":1147},"2025-12-17",27.237,26.975,35400,{"date":1453,"open":1058,"high":1454,"low":1455,"close":1355,"change":502,"percent_change":1107,"volume":1456,"transactions":9,"vwap":1355},"2025-12-16",27.286,27.115,29100,{"date":1458,"open":1038,"high":1038,"low":1045,"close":1349,"change":1459,"percent_change":203,"volume":1460,"transactions":9,"vwap":1349},"2025-12-15",-0.049,32100,{"date":1462,"open":1361,"high":1361,"low":1053,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-12",27.309,-0.211,-0.77,50200,{"date":1468,"open":1259,"high":1031,"low":1259,"close":1316,"change":107,"percent_change":193,"volume":1469,"transactions":9,"vwap":1316},"2025-12-11",34100,{"date":1471,"open":1197,"high":1229,"low":1472,"close":1233,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1233},"2025-12-10",27.33,0.149,0.54,27400,{"date":1477,"open":1354,"high":1264,"low":1259,"close":1478,"change":1479,"percent_change":1067,"volume":1480,"transactions":9,"vwap":1478},"2025-12-09",27.381,0.011,21200,{"date":1482,"open":1264,"high":1264,"low":1211,"close":1197,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1197},"2025-12-08",-0.096,-0.35,22800,{"date":1487,"open":1345,"high":1488,"low":1038,"close":1489,"change":1490,"percent_change":771,"volume":1491,"transactions":9,"vwap":1489},"2025-12-05",27.556,27.466,0.076,31900,{"date":1493,"open":1197,"high":1494,"low":1180,"close":1205,"change":193,"percent_change":419,"volume":1495,"transactions":9,"vwap":1205},"2025-12-04",27.452,25700,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":655,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-03",27.3,27.469,27.43,0.31,32800,{"date":1504,"open":1259,"high":1505,"low":1349,"close":1431,"change":1506,"percent_change":749,"volume":1507,"transactions":9,"vwap":1431},"2025-12-02",27.419,0.015,34800,{"date":1509,"open":1472,"high":1205,"low":1349,"close":1472,"change":502,"percent_change":1107,"volume":1510,"transactions":9,"vwap":1472},"2025-12-01",32600,{"date":1512,"open":1472,"high":1205,"low":1513,"close":1205,"change":1088,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1205},"2025-11-28",27.304,0.59,18700,{"date":1517,"open":1518,"high":1180,"low":1519,"close":1302,"change":1520,"percent_change":687,"volume":1521,"transactions":9,"vwap":1302},"2025-11-26",27.215,27.18,0.176,26200,{"date":1523,"open":1066,"high":1059,"low":1066,"close":1524,"change":1525,"percent_change":84,"volume":1526,"transactions":9,"vwap":1524},"2025-11-25",27.054001,0.274,43700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-24",26.52,26.84,26.78,0.34,1.29,84200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1114,"change":1540,"percent_change":872,"volume":1541,"transactions":9,"vwap":1114},"2025-11-21",26.244,26.629,26.168,0.21,121500,{"date":1543,"open":1080,"high":1080,"low":1544,"close":1545,"change":1276,"percent_change":1546,"volume":1268,"transactions":9,"vwap":1545},"2025-11-20",26.19,26.23,-1.28,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1218,"percent_change":579,"volume":1553,"transactions":9,"vwap":1552},"2025-11-19",26.574,26.738,26.5,26.57,29900,{"date":1555,"open":1092,"high":1074,"low":1556,"close":1551,"change":1557,"percent_change":1558,"volume":1265,"transactions":9,"vwap":1551},"2025-11-18",26.45,-0.197,-0.74,{"date":1560,"open":1561,"high":1562,"low":1064,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-17",26.97,26.99,26.697,-0.233,-0.87,59800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1185,"change":248,"percent_change":267,"volume":1572,"transactions":9,"vwap":1185},"2025-11-14",26.85,27.084,26.818,46800,{"date":1574,"open":1186,"high":1186,"low":1575,"close":1576,"change":999,"percent_change":1577,"volume":1342,"transactions":9,"vwap":1576},"2025-11-13",26.91,26.95,-1.68,{"date":1579,"open":1217,"high":1432,"low":1180,"close":1354,"change":596,"percent_change":1218,"volume":1580,"transactions":9,"vwap":1354},"2025-11-12",26700,{"date":1582,"open":1349,"high":1354,"low":1045,"close":1205,"change":588,"percent_change":1067,"volume":1583,"transactions":9,"vwap":1205},"2025-11-11",22200,{"date":1585,"open":1302,"high":1500,"low":1586,"close":1259,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1259},"2025-11-10",27.1,0.41,1.52,35700,{"date":1591,"open":1592,"high":1561,"low":1064,"close":1561,"change":107,"percent_change":193,"volume":1593,"transactions":9,"vwap":1561},"2025-11-07",26.779,23400,{"date":1595,"open":1156,"high":1059,"low":1131,"close":1147,"change":1107,"percent_change":1193,"volume":1596,"transactions":9,"vwap":1147},"2025-11-06",49800,{"date":1598,"open":1599,"high":1211,"low":1181,"close":1355,"change":1600,"percent_change":362,"volume":1601,"transactions":9,"vwap":1355},"2025-11-05",27.232,0.119,51400,{"date":1603,"open":1053,"high":1053,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1424,"transactions":9,"vwap":1604},"2025-11-04",27.080999,-0.365,-1.33,{"date":1608,"open":1233,"high":1233,"low":1498,"close":1609,"change":1610,"percent_change":1048,"volume":1611,"transactions":9,"vwap":1609},"2025-11-03",27.446,-0.014,14200,{"date":1613,"open":1233,"high":1312,"low":1614,"close":1217,"change":222,"percent_change":394,"volume":1615,"transactions":9,"vwap":1217},"2025-10-31",27.325,18900,{"date":1617,"open":1031,"high":1229,"low":1215,"close":1215,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1215},"2025-10-30",-0.332,-1.2,45400,{"date":1622,"open":1623,"high":1284,"low":1271,"close":1624,"change":1625,"percent_change":502,"volume":1626,"transactions":9,"vwap":1624},"2025-10-29",27.685,27.652,-0.017,18500,{"date":1628,"open":1253,"high":1032,"low":1316,"close":1629,"change":1630,"percent_change":117,"volume":1437,"transactions":9,"vwap":1629},"2025-10-28",27.669,0.069,{"date":1632,"open":1217,"high":1289,"low":1222,"close":1289,"change":1060,"percent_change":1633,"volume":852,"transactions":9,"vwap":1289},"2025-10-27",1.32,{"date":1635,"open":1302,"high":1215,"low":1355,"close":1037,"change":312,"percent_change":154,"volume":1636,"transactions":9,"vwap":1037},"2025-10-24",22000,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1212,"change":828,"percent_change":1587,"volume":1308,"transactions":9,"vwap":1212},"2025-10-23",26.88,27.09,{"date":1642,"open":1148,"high":1165,"low":1643,"close":1185,"change":1644,"percent_change":1645,"volume":1268,"transactions":9,"vwap":1185},"2025-10-22",26.784,-0.127,-0.47,{"date":1647,"open":1648,"high":1059,"low":1147,"close":1649,"change":1650,"percent_change":526,"volume":1651,"transactions":9,"vwap":1649},"2025-10-21",27.059999,27.056999,-0.023,28800,{"date":1653,"open":1562,"high":1165,"low":1561,"close":1165,"change":868,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1165},"2025-10-20",0.86,12700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1569,"change":828,"percent_change":1587,"volume":1661,"transactions":9,"vwap":1569},"2025-10-17",26.805,26.87,26.709,25000,{"date":1663,"open":1147,"high":1147,"low":1126,"close":1087,"change":343,"percent_change":296,"volume":1521,"transactions":9,"vwap":1087},"2025-10-16",{"date":1665,"open":1576,"high":1156,"low":1666,"close":1569,"change":444,"percent_change":1532,"volume":1420,"transactions":9,"vwap":1569},"2025-10-15",26.66,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":596,"percent_change":1218,"volume":1673,"transactions":9,"vwap":1672},"2025-10-14",26.53,26.86,26.46,26.76,33800,{"date":1675,"open":1113,"high":1073,"low":1086,"close":1087,"change":117,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1087},"2025-10-13",0.94,34000,{"date":1679,"open":1680,"high":1445,"low":1681,"close":1681,"change":876,"percent_change":1682,"volume":918,"transactions":9,"vwap":1681},"2025-10-10",27.049999,26.49,-1.93,{"date":1684,"open":1059,"high":1059,"low":1561,"close":174,"change":343,"percent_change":296,"volume":1685,"transactions":9,"vwap":174},"2025-10-09",30500,{"date":1687,"open":1648,"high":1688,"low":174,"close":1445,"change":1689,"percent_change":890,"volume":1690,"transactions":9,"vwap":1445},"2025-10-08",27.16,0.135,22400,{"date":1692,"open":1170,"high":1170,"low":1693,"close":1694,"change":1695,"percent_change":718,"volume":1696,"transactions":9,"vwap":1694},"2025-10-07",26.958,26.985,-0.073,45900,{"date":1698,"open":1699,"high":1051,"low":305,"close":1700,"change":1701,"percent_change":821,"volume":1702,"transactions":9,"vwap":1700},"2025-10-06",27.00099945,27.058001,0.028,32200,{"date":1704,"open":1212,"high":1688,"low":1147,"close":1156,"change":1705,"percent_change":750,"volume":1706,"transactions":9,"vwap":1156},"2025-10-03",0.046,45300,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":411,"volume":1593,"transactions":9,"vwap":1711},"2025-10-02",27.044001,26.902,26.984,0.034,{"date":1714,"open":1087,"high":1715,"low":1087,"close":1576,"change":1218,"percent_change":579,"volume":1716,"transactions":9,"vwap":1576},"2025-10-01",27.039,15500,{"date":1718,"open":1719,"high":1131,"low":1087,"close":1639,"change":1720,"percent_change":829,"volume":1721,"transactions":9,"vwap":1639},"2025-09-30",26.777,0.098,24700,{"date":1723,"open":1569,"high":1724,"low":1725,"close":1726,"change":1630,"percent_change":579,"volume":1242,"transactions":9,"vwap":1726},"2025-09-29",26.879,26.73,26.782,{"date":1728,"open":1729,"high":1087,"low":1730,"close":1731,"change":1732,"percent_change":1350,"volume":1358,"transactions":9,"vwap":1731},"2025-09-26",26.61,26.6,26.713,0.073,{"date":1734,"open":1529,"high":1735,"low":1681,"close":1066,"change":267,"percent_change":1260,"volume":1096,"transactions":9,"vwap":1066},"2025-09-25",26.677,{"date":1737,"open":1531,"high":1738,"low":1074,"close":1739,"change":1740,"percent_change":1484,"volume":1741,"transactions":9,"vwap":1739},"2025-09-24",26.839,26.71,-0.093,19000,{"date":1743,"open":1160,"high":1147,"low":1072,"close":1085,"change":1744,"percent_change":1375,"volume":1745,"transactions":9,"vwap":1085},"2025-09-23",-0.107,27300,{"date":1747,"open":1087,"high":1576,"low":1087,"close":1575,"change":1218,"percent_change":579,"volume":1748,"transactions":9,"vwap":1575},"2025-09-22",29400,{"date":1750,"open":1149,"high":1530,"low":1084,"close":1530,"change":1206,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1530},"2025-09-19",0.45,19300,{"date":1754,"open":1149,"high":1166,"low":1142,"close":1084,"change":1755,"percent_change":1188,"volume":1756,"transactions":9,"vwap":1084},"2025-09-18",0.137,55600,{"date":1758,"open":1066,"high":1064,"low":1529,"close":1759,"change":1760,"percent_change":467,"volume":1761,"transactions":9,"vwap":1759},"2025-09-17",26.583,-0.054,26500,{"date":1763,"open":1730,"high":1086,"low":1112,"close":1764,"change":1765,"percent_change":102,"volume":1157,"transactions":9,"vwap":1764},"2025-09-16",26.637,0.017,{"date":1767,"open":1768,"high":1074,"low":1730,"close":1126,"change":1769,"percent_change":1433,"volume":1770,"transactions":9,"vwap":1126},"2025-09-15",26.634,0.088,16800,{"date":1772,"open":1529,"high":1112,"low":1104,"close":1773,"change":1774,"percent_change":1291,"volume":1761,"transactions":9,"vwap":1773},"2025-09-12",26.532,0.022,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1039,"percent_change":1254,"volume":1151,"transactions":9,"vwap":1780},"2025-09-11",26.35,26.566,26.34,26.51,{"date":1782,"open":1105,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1433,"volume":1420,"transactions":9,"vwap":1785},"2025-09-10",26.43,26.283,26.347,0.087,{"date":1788,"open":1100,"high":1789,"low":1790,"close":1791,"change":102,"percent_change":868,"volume":1792,"transactions":9,"vwap":1791},"2025-09-09",26.31,26.151,26.26,22300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1100,"change":403,"percent_change":828,"volume":1798,"transactions":9,"vwap":1100},"2025-09-08",26.16,26.288,26.125,50800,{"date":1800,"open":1106,"high":1545,"low":1801,"close":1802,"change":917,"percent_change":741,"volume":1803,"transactions":9,"vwap":1802},"2025-09-05",26.08,26.17,35900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":705,"volume":1811,"transactions":9,"vwap":1809},"2025-09-04",26.070999,26.28,26.049999,26.247,0.185,28100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":137,"volume":1819,"transactions":9,"vwap":1817},"2025-09-03",26.07,26.14,25.96,26.062,0.084,32300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1224,"volume":1826,"transactions":9,"vwap":1823},"2025-09-02",25.95,25.978,25.808,-0.132,28000,{"date":1828,"open":1802,"high":1829,"low":1830,"close":1831,"change":713,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-08-29",26.18,26.061001,26.11,-0.65,87100,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1807,"change":1732,"percent_change":771,"volume":1838,"transactions":9,"vwap":1807},"2025-08-28",26.12,26.3,50000,{"date":1840,"open":1836,"high":1106,"low":1836,"close":1841,"change":1842,"percent_change":829,"volume":1843,"transactions":9,"vwap":1841},"2025-08-27",26.207,0.097,29800,{"date":1845,"open":1846,"high":1802,"low":1846,"close":1831,"change":1218,"percent_change":1350,"volume":1847,"transactions":9,"vwap":1831},"2025-08-26",26.02,32700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1167,"percent_change":1276,"volume":1853,"transactions":9,"vwap":1852},"2025-08-25",26.077999,26.15,26.040001,20500,{"date":1855,"open":1814,"high":1100,"low":1856,"close":21,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":21},"2025-08-22",26.059999,0.273,1.06,20100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":526,"percent_change":760,"volume":1866,"transactions":9,"vwap":1865},"2025-08-21",25.92,25.94,25.67,25.857,40000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1650,"percent_change":1167,"volume":1873,"transactions":9,"vwap":1872},"2025-08-20",25.86,25.99,25.77,25.937,38000,{"date":1875,"open":1808,"high":1836,"low":1862,"close":1816,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1816},"2025-08-19",-0.147,-0.56,35300,{"date":1880,"open":1808,"high":21,"low":1852,"close":1881,"change":1882,"percent_change":107,"volume":1883,"transactions":9,"vwap":1881},"2025-08-18",26.107,-0.002,23800,{"date":1885,"open":1886,"high":1802,"low":1814,"close":1887,"change":694,"percent_change":1260,"volume":1636,"transactions":9,"vwap":1887},"2025-08-15",26.118,26.109,{"date":1889,"open":1814,"high":1890,"low":1817,"close":1890,"change":1891,"percent_change":222,"volume":1892,"transactions":9,"vwap":1890},"2025-08-14",26.178,0.036,44500,{"date":1894,"open":1895,"high":1544,"low":1896,"close":1897,"change":1898,"percent_change":944,"volume":1899,"transactions":9,"vwap":1897},"2025-08-13",26.138,26.068001,26.142,0.063,21700,{"date":1901,"open":1862,"high":1902,"low":1903,"close":1904,"change":1026,"percent_change":33,"volume":1485,"transactions":9,"vwap":1904},"2025-08-12",26.1,25.91,26.079,{"date":1906,"open":1903,"high":1863,"low":1907,"close":1908,"change":1909,"percent_change":713,"volume":1194,"transactions":9,"vwap":1908},"2025-08-11",25.83,25.889,-0.043,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":132,"volume":1916,"transactions":9,"vwap":1914},"2025-08-08",25.821,25.953,25.932,0.171,48100,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":193,"volume":993,"transactions":9,"vwap":1921},"2025-08-07",25.81,25.68,25.761,-0.011,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":856,"percent_change":362,"volume":1929,"transactions":9,"vwap":1928},"2025-08-06",25.72,25.798,25.651,25.772,32400,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-08-05",25.74,25.61,25.659,-0.071,-0.28,32900,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":868,"percent_change":61,"volume":1081,"transactions":9,"vwap":1942},"2025-08-04",25.641,25.76,25.73,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":603,"volume":1937,"transactions":9,"vwap":1948},"2025-08-01",25.467,25.6,25.455,25.5,-0.283,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1744,"percent_change":296,"volume":1502,"transactions":9,"vwap":1954},"2025-07-31",25.98,26.01,25.783,{"date":1956,"open":1822,"high":1822,"low":1957,"close":1958,"change":1959,"percent_change":248,"volume":1268,"transactions":9,"vwap":1958},"2025-07-30",25.78,25.89,-0.006,{"date":1961,"open":1862,"high":1962,"low":1869,"close":1963,"change":1964,"percent_change":998,"volume":1521,"transactions":9,"vwap":1963},"2025-07-29",25.97,25.896,-0.034,{"date":1966,"open":1822,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":267,"volume":1971,"transactions":9,"vwap":1969},"2025-07-28",25.997,25.88,25.93,-0.019,14800,{"date":1973,"open":1903,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":944,"volume":1420,"transactions":9,"vwap":1976},"2025-07-25",25.979,25.862,25.949,0.062,{"date":1979,"open":1980,"high":1863,"low":1980,"close":1981,"change":1047,"percent_change":1048,"volume":1741,"transactions":9,"vwap":1981},"2025-07-24",25.84,25.887,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":1440,"volume":1988,"transactions":9,"vwap":1985},"2025-07-23",25.79,25.9,25.7,0.219,21300,{"date":1990,"open":1986,"high":1984,"low":1991,"close":1992,"change":1993,"percent_change":1389,"volume":1994,"transactions":9,"vwap":1992},"2025-07-22",25.653,25.681,-0.042,33200,{"date":1996,"open":1997,"high":1998,"low":1992,"close":1999,"change":2000,"percent_change":1206,"volume":1515,"transactions":9,"vwap":1999},"2025-07-21",25.745,25.82,25.723,0.032,{"date":2002,"open":2003,"high":1871,"low":2003,"close":2004,"change":610,"percent_change":193,"volume":2005,"transactions":9,"vwap":2004},"2025-07-18",25.65,25.691,35600,{"date":2007,"open":2003,"high":1942,"low":2008,"close":1986,"change":1769,"percent_change":1532,"volume":2009,"transactions":9,"vwap":1986},"2025-07-17",25.592,46200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":362,"volume":2017,"transactions":9,"vwap":2015},"2025-07-16",25.52,25.728,25.44,25.612,0.112,41600,{"date":2019,"open":2020,"high":2021,"low":1948,"close":1948,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1948},"2025-07-15",25.657,25.665,-0.112,-0.44,123900,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2015,"change":1774,"percent_change":444,"volume":2029,"transactions":9,"vwap":2015},"2025-07-14",25.57,25.64,8648500,{"date":2031,"open":2032,"high":2033,"low":2027,"close":2032,"change":502,"percent_change":2034,"volume":695,"transactions":9,"vwap":2032},"2025-07-11",25.59,25.62,-0.23,{"date":2036,"open":2037,"high":1986,"low":1933,"close":2003,"change":2038,"percent_change":868,"volume":2039,"transactions":9,"vwap":2003},"2025-07-10",25.66,0.059,17300,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1060,"volume":2046,"transactions":9,"vwap":2044},"2025-07-09",25.627,25.53,25.591,0.093,8300,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1048,"volume":830,"transactions":9,"vwap":2051},"2025-07-08",25.54,25.465,25.498,-0.012,{"date":2054,"open":2027,"high":1933,"low":2055,"close":2056,"change":203,"percent_change":2057,"volume":1410,"transactions":9,"vwap":2056},"2025-07-07",25.45,25.51,-0.7,{"date":2059,"open":1864,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-07-03",25.71,25.661,25.69,0.193,0.76,7500,{"date":2067,"open":2068,"high":2012,"low":2068,"close":2069,"change":2070,"percent_change":1540,"volume":1741,"transactions":9,"vwap":2069},"2025-07-02",25.37,25.497,0.054,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":343,"volume":1428,"transactions":9,"vwap":2075},"2025-07-01",25.357,25.48,25.443,-0.027,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":1088,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-06-30",25.395,25.47,25.39,0.63,16600,{"date":2085,"open":2081,"high":2086,"low":2087,"close":2088,"change":596,"percent_change":1291,"volume":756,"transactions":9,"vwap":2088},"2025-06-27",25.41,25.26,25.31,{"date":2090,"open":2091,"high":2068,"low":2091,"close":2092,"change":2093,"percent_change":979,"volume":2094,"transactions":9,"vwap":2092},"2025-06-26",25.166,25.29,0.161,36200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":814,"percent_change":1389,"volume":681,"transactions":9,"vwap":2100},"2025-06-25",25.11,25.17,25.098,25.129,{"date":2102,"open":2103,"high":2098,"low":2103,"close":2098,"change":2104,"percent_change":1440,"volume":816,"transactions":9,"vwap":2098},"2025-06-24",25.09,0.213,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":679,"percent_change":1474,"volume":2111,"transactions":9,"vwap":2110},"2025-06-23",24.898,24.99,24.82,24.957,4800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":814,"percent_change":1389,"volume":2118,"transactions":9,"vwap":2117},"2025-06-20",24.937,24.947,24.79,24.823,11000,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":1959,"percent_change":248,"volume":1792,"transactions":9,"vwap":2123},"2025-06-18",24.85,24.96,24.864,{"date":2125,"open":2122,"high":2122,"low":2121,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-17",24.87,-0.108,-0.43,12400,{"date":2131,"open":60,"high":2132,"low":2133,"close":2133,"change":1689,"percent_change":1474,"volume":2134,"transactions":9,"vwap":2133},"2025-06-16",25.02,24.978,2800,{"date":2136,"open":2137,"high":2122,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":762,"transactions":9,"vwap":2138},"2025-06-13",24.89,24.843,-0.155,-0.62,{"date":2142,"open":2122,"high":2132,"low":2143,"close":2144,"change":867,"percent_change":1350,"volume":2145,"transactions":9,"vwap":2144},"2025-06-12",24.944,24.998,9400,{"date":2147,"open":2148,"high":2103,"low":2149,"close":2149,"change":2150,"percent_change":627,"volume":2151,"transactions":9,"vwap":2149},"2025-06-11",25.040001,24.93,-0.062,8700,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":771,"volume":2158,"transactions":9,"vwap":2156},"2025-06-10",24.945,25.030001,24.992,0.071,900,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":1075,"volume":2134,"transactions":9,"vwap":2163},"2025-06-09",24.901,24.97,24.921,0.001,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2082,"volume":2158,"transactions":9,"vwap":2170},"2025-06-06",24.927,24.95,24.83,24.92,0.156,{"date":2173,"open":2174,"high":2109,"low":2175,"close":2175,"change":2176,"percent_change":1484,"volume":2158,"transactions":9,"vwap":2175},"2025-06-05",24.801,24.764,-0.086,{"date":2178,"open":2170,"high":2170,"low":2109,"close":2121,"change":2164,"percent_change":1075,"volume":2179,"transactions":9,"vwap":2121},"2025-06-04",1900,{"date":2181,"open":2182,"high":2137,"low":2182,"close":2183,"change":2184,"percent_change":829,"volume":848,"transactions":9,"vwap":2183},"2025-06-03",24.78,24.849,0.092,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":1712,"percent_change":222,"volume":169,"transactions":9,"vwap":2188},"2025-06-02",24.615,24.757,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":1291,"volume":2195,"transactions":9,"vwap":2192},"2025-05-30",24.695,24.723,24.6,0.019,1800,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":102,"volume":2201,"transactions":9,"vwap":2199},"2025-05-29",24.74,24.704,0.014,500,{"date":2203,"open":2198,"high":2198,"low":2204,"close":2204,"change":267,"percent_change":1936,"volume":2205,"transactions":9,"vwap":2204},"2025-05-28",24.69,5300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2209},"2025-05-27",24.67,24.76,24.62,0.287,1.17,9000,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":379,"volume":688,"transactions":9,"vwap":2218},"2025-05-23",24.465,24.54,24.473,-0.079,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":1047,"percent_change":1048,"volume":762,"transactions":9,"vwap":2224},"2025-05-22",24.527,24.64,24.552,{"date":2226,"open":2227,"high":2137,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":783,"transactions":9,"vwap":2229},"2025-05-21",24.73,24.56,24.565,-0.212,-0.86,{"date":2233,"open":2116,"high":2109,"low":2234,"close":2235,"change":712,"percent_change":1138,"volume":2236,"transactions":9,"vwap":2235},"2025-05-20",24.75,24.777,10700,{"date":2238,"open":2234,"high":2239,"low":2240,"close":2241,"change":588,"percent_change":1067,"volume":2242,"transactions":9,"vwap":2241},"2025-05-19",24.86,24.745,24.828,7400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2246},"2025-05-16",24.752,24.818,24.7,0.107,0.43,11600,{"date":2252,"open":2247,"high":2198,"low":2208,"close":2253,"change":2254,"percent_change":485,"volume":2255,"transactions":9,"vwap":2253},"2025-05-15",24.711,0.045,7600,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2194,"percent_change":1291,"volume":688,"transactions":9,"vwap":2260},"2025-05-14",24.72,24.641,24.666,{"date":2262,"open":2263,"high":2258,"low":2264,"close":2265,"change":2266,"percent_change":1751,"volume":2267,"transactions":9,"vwap":2265},"2025-05-13",24.63,24.61,24.647,0.111,7700,{"date":2269,"open":2210,"high":2210,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":762,"transactions":9,"vwap":2271},"2025-05-12",24.475,24.536,0.354,1.46,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":248,"volume":169,"transactions":9,"vwap":2278},"2025-05-09",24.23,24.18,24.182,-0.004,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":829,"volume":2286,"transactions":9,"vwap":2284},"2025-05-08",24.2,24.3,24.186,0.089,2300,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":222,"volume":862,"transactions":9,"vwap":2291},"2025-05-07",24.111,23.98,24.097,0.033,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":526,"percent_change":286,"volume":714,"transactions":9,"vwap":2298},"2025-05-06",24.035,24.08,24.02,24.063999,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":760,"volume":700,"transactions":9,"vwap":2303},"2025-05-05",24.15,24.19,24.144,-0.075,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":896,"percent_change":33,"volume":2309,"transactions":9,"vwap":2308},"2025-05-02",24.176,24.219,400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":771,"volume":2316,"transactions":9,"vwap":2314},"2025-05-01",24.059999,24.112,24.044001,0.066,300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":821,"volume":2158,"transactions":9,"vwap":2320},"2025-04-30",23.75,23.978,23.72,0.023,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":1705,"percent_change":1026,"volume":688,"transactions":9,"vwap":2326},"2025-04-29",23.94,23.955,23.89,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":444,"volume":169,"transactions":9,"vwap":2332},"2025-04-28",23.919,23.88,23.909,0.021,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":2338,"percent_change":1501,"volume":2309,"transactions":9,"vwap":2337},"2025-04-25",23.79,23.888,0.074,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":773,"transactions":9,"vwap":2343},"2025-04-24",23.7,23.83,23.814,0.208,0.88,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1440,"volume":2352,"transactions":9,"vwap":2350},"2025-04-23",23.65,23.59,23.606,0.199,700,{"date":175,"open":171,"high":2354,"low":171,"close":2354,"change":2248,"percent_change":680,"volume":2201,"transactions":9,"vwap":2354},23.407]