[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEBU":3,"homepage-market-summary":25,"stock-historical-FEBU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FEBU","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 Feb ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"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},30.22,30.21,30.2,30.0317,0.1883,0.63,2880.033,30.62,26.52,5299.576355116,90.2,419,{"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},23.215,6354,2319094.088779,29.53,"2025-04-22",[177,180,187,195,205,215,224,231,240,251,260,269,279,288,298,307,313,321,330,340,347,357,366,373,380,387,395,400,406,414,423,432,440,448,454,460,466,473,483,489,495,500,509,516,524,531,538,547,554,562,568,575,585,593,601,609,615,624,632,639,644,651,657,663,668,675,683,689,696,704,711,718,725,728,733,739,746,752,758,765,772,779,783,788,793,802,809,817,824,829,835,842,849,854,860,865,869,874,879,884,888,895,901,907,914,921,928,933,940,947,952,959,964,969,976,980,986,992,1000,1008,1013,1019,1024,1030,1035,1039,1044,1048,1054,1061,1067,1073,1079,1084,1089,1093,1097,1104,1110,1113,1117,1124,1129,1134,1139,1146,1152,1159,1166,1173,1178,1185,1191,1199,1206,1212,1218,1225,1229,1235,1239,1245,1254,1259,1265,1270,1277,1280,1286,1291,1297,1304,1310,1315,1319,1323,1329,1335,1340,1344,1349,1353,1358,1362,1366,1370,1374,1379,1385,1390,1395,1399,1404,1410,1413,1417,1423,1426,1431,1437,1440,1445,1451,1454,1457,1461,1464,1467,1474,1476,1480,1486,1492,1496,1501,1507,1515,1521,1527,1533,1539,1544,1549,1554,1558,1563,1568,1572,1576,1580,1584,1588,1591,1596,1601,1606,1610,1615,1621,1625,1630,1633,1639,1642,1645,1651,1657,1665,1669,1673,1680,1683,1689,1694,1699,1704,1710,1716,1722,1726,1731,1738,1742,1748,1752,1756,1761,1766,1769,1774,1779,1784,1788,1794,1800,1806,1810,1814,1818,1823,1829,1836,1845,1853,1857,1861,1865,1872,1878,1884,1890,1895,1900,1905,1909,1917,1921,1925,1931,1936,1941,1946,1949,1954,1957,1961,1966,1973,1979,1983,1988,1994,2000,2005,2009,2012,2018,2025,2031,2039,2043,2051,2056,2061,2069,2074,2081,2088,2094,2099,2103,2109,2113,2118,2123,2126,2131,2135,2139,2143,2148,2156,2162,2166,2173,2180,2184,2189,2195,2200,2206,2213,2218,2226,2231,2238,2241,2247,2252,2256,2261,2267,2271,2280,2287],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},31,30.2123,{"date":181,"open":16,"high":16,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.0067,0.02,9,8,29.9926,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",30.025,-0.0127,-0.04,57.059,13,30.1743,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",30.005,30.079,30.0377,-0.0441,-0.15,1372,19,30.0148,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",30.05,30.1301,30.0818,-0.215,-0.71,1714,17,30.1071,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",30.16,30.2968,0.1226,0.41,5544.033,36,30.193,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":193,"vwap":230},"2026-09-24",30.1742,0.0148,0.05,18,30.1214,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",30.14,30.1594,-0.2335,-0.77,511,21,30.177,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",30.361,30.44,30.33,30.3929,-0.007,-0.02,2791,32,30.3979,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",30.26,30.3999,0.4185,1.4,1851,22,30.2706,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":178,"vwap":268},"2026-09-18",29.86,29.9814,29.7,0.0278,0.09,4709.033,29.7611,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",29.935,29.9536,29.91,0.2756,0.93,1289,12,29.928,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",29.675,29.678,-0.0982,-0.33,1273,6,29.676,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",29.77,29.8,29.7762,-0.1334,-0.45,1919,23,29.7962,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":294,"volume":304,"transactions":305,"vwap":306},"2026-09-14",29.895,29.96,29.9096,-0.1349,311,10,29.9197,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":185,"transactions":286,"vwap":312},"2026-09-11",30.0445,0.2045,0.69,30.069,{"date":314,"open":291,"high":315,"low":291,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",29.84,-0.16,-0.53,153,11,29.802,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",29.99,30,-0.0835,-0.28,2554,16,29.997,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",30.12,30.15,30.0835,-0.146,-0.48,1008,15,30.1166,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":286,"transactions":345,"vwap":346},"2026-09-04",30.2295,-0.1102,-0.36,4,30.2938,{"date":348,"open":349,"high":350,"low":217,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",30.17,30.35,30.3397,0.2745,0.91,6615,26,30.2078,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",30.1099,30.0652,0.128,0.43,760,7,30.1084,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":318,"transactions":364,"vwap":372},"2026-09-01",29.94,29.9372,-0.2228,-0.74,29.9491,{"date":374,"open":375,"high":217,"low":375,"close":217,"change":376,"percent_change":377,"volume":378,"transactions":277,"vwap":379},"2026-08-31",30.0801,-0.0824,-0.27,841,30.1388,{"date":381,"open":13,"high":382,"low":13,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":286,"vwap":386},"2026-08-28",30.2424,-0.0625,-0.21,106.037,30.2271,{"date":388,"open":389,"high":390,"low":15,"close":390,"change":391,"percent_change":47,"volume":392,"transactions":393,"vwap":394},"2026-08-27",30.201,30.3049,0.1474,12462.871,88,30.2075,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":183,"volume":338,"transactions":185,"vwap":399},"2026-08-26",30.1575,0.0075,30.1666,{"date":401,"open":402,"high":333,"low":402,"close":333,"change":403,"percent_change":404,"volume":46,"transactions":185,"vwap":405},"2026-08-25",30.111,-0.06,-0.2,30.1137,{"date":407,"open":408,"high":14,"low":408,"close":14,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",30.07,0.0498,0.17,9551.5,71,30.1094,{"date":415,"open":332,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":249,"vwap":422},"2026-08-21",30.1795,30.09,30.1602,0.0995,0.33,4228.5,30.1329,{"date":424,"open":425,"high":426,"low":207,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":277,"vwap":431},"2026-08-20",30.19,30.199,30.0607,-0.2013,-0.67,24741,30.0668,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":213,"vwap":439},"2026-08-19",30.31,30.262,0.0241,0.08,2226,30.2963,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":286,"vwap":447},"2026-08-18",30.28,30.2379,-0.2019,-0.66,523,30.2743,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":343,"percent_change":344,"volume":452,"transactions":277,"vwap":453},"2026-08-17",30.54,30.4398,788,30.5354,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":286,"transactions":345,"vwap":459},"2026-08-14",30.55,-0.07,-0.23,30.626,{"date":461,"open":462,"high":20,"low":462,"close":20,"change":463,"percent_change":132,"volume":464,"transactions":364,"vwap":465},"2026-08-13",30.6001,0.1995,552.073291,30.5992,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":286,"vwap":472},"2026-08-12",30.4205,0.0553,0.18,46,30.472,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":184,"vwap":482},"2026-08-11",30.3601,30.39,30.36,30.3652,-0.09,-0.3,833,30.3804,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":191,"volume":487,"transactions":319,"vwap":488},"2026-08-10",30.4552,-0.0128,78,30.4874,{"date":490,"open":243,"high":491,"low":243,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":286,"vwap":243},"2026-08-07",30.468,0.1607,0.53,8750,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":284,"volume":286,"transactions":345,"vwap":499},"2026-08-06",30.3073,-0.099,30.3781,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":60,"vwap":508},"2026-08-05",30.561,30.57,30.4063,-0.0363,-0.12,4014,30.5601,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":277,"vwap":488},"2026-08-04",30.5,30.4426,0.4955,1.65,801,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":184,"vwap":523},"2026-08-03",29.931,29.9471,0.3282,1.11,531,29.9261,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":311,"volume":529,"transactions":185,"vwap":530},"2026-07-31",29.63,29.6189,0.2037,1606,29.6293,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":185,"vwap":537},"2026-07-30",29.4152,0.361,1.24,72,29.3422,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":185,"vwap":546},"2026-07-29",29.2,29.3301,29.0542,-0.3695,-1.26,1712,29.2462,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":184,"vwap":553},"2026-07-28",29.4237,0.0687,0.23,48.742,29.2969,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":364,"vwap":561},"2026-07-27",29.49,29.355,0.0039,0.01,601,29.4918,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":183,"volume":193,"transactions":566,"vwap":567},"2026-07-24",29.3511,0.0058,5,29.3842,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":566,"vwap":574},"2026-07-23",29.3453,-0.3447,-1.16,91,29.3512,{"date":576,"open":577,"high":578,"low":579,"close":577,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",29.69,29.75,29.68,0.0107,0.04,3059.4,49,29.7042,{"date":586,"open":587,"high":579,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":178,"vwap":592},"2026-07-21",29.55,29.6793,0.2059,0.7,3581,29.6272,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":326,"volume":599,"transactions":193,"vwap":600},"2026-07-20",29.5201,29.6,29.4734,-0.0815,1294,29.5809,{"date":602,"open":603,"high":603,"low":587,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":305,"vwap":608},"2026-07-17",29.634,29.5549,-0.2076,-0.7,1787,29.5769,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":317,"volume":613,"transactions":178,"vwap":614},"2026-07-16",29.7625,-0.1575,2001,29.8046,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":420,"volume":621,"transactions":622,"vwap":623},"2026-07-15",29.9099,29.92,29.88,0.0979,2773,40,29.8947,{"date":625,"open":291,"high":619,"low":291,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-14",29.8221,0.0821,0.28,2307,62,29.852,{"date":633,"open":315,"high":315,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":355,"vwap":638},"2026-07-13",29.74,-0.17,-0.57,892.807488,29.7609,{"date":640,"open":641,"high":273,"low":641,"close":273,"change":642,"percent_change":122,"volume":643,"transactions":9,"vwap":273},"2026-07-10",29.85,0.119,400,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-09",29.72,29.791,0.182,0.61,4900,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":458,"volume":656,"transactions":9,"vwap":654},"2026-07-08",29.501,29.609,-0.069,3200,{"date":658,"open":659,"high":659,"low":282,"close":282,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":282},"2026-07-07",29.715,-0.121,-0.41,300,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":590,"volume":667,"transactions":9,"vwap":665},"2026-07-06",29.799,0.207,100,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":201,"volume":674,"transactions":9,"vwap":672},"2026-07-02",29.795,29.47,29.592,-0.044,700,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-01",29.645,29.62,29.636,-0.054,-0.18,2500,{"date":684,"open":678,"high":685,"low":686,"close":577,"change":687,"percent_change":154,"volume":688,"transactions":9,"vwap":577},"2026-06-30",29.73,29.54,0.219,3300,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",29.43,29.471,0.225,0.77,500,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-26",29.27,29.3,29.246,-0.014,-0.05,1100,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":183,"volume":710,"transactions":9,"vwap":708},"2026-06-25",29.34,29.37,29.26,0.007,7100,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":662,"transactions":9,"vwap":715},"2026-06-24",29.42,29.21,29.253,-0.127,-0.43,{"date":719,"open":720,"high":713,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-23",29.35,29.38,-0.26,-0.88,1600,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":479,"percent_change":480,"volume":667,"transactions":9,"vwap":727},"2026-06-22",29.64,{"date":729,"open":264,"high":634,"low":264,"close":685,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":685},"2026-06-18",0.27,0.92,1400,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":480,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-17",29.78,29.46,-1.01,1800,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-16",29.93,29.76,-0.154,-0.51,2000,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":256,"volume":682,"transactions":9,"vwap":750},"2026-06-15",29.87,29.932,29.914,0.414,{"date":753,"open":692,"high":754,"low":736,"close":755,"change":756,"percent_change":628,"volume":757,"transactions":9,"vwap":755},"2026-06-12",29.57,29.5,0.081,1200,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":745,"transactions":9,"vwap":761},"2026-06-11",29.14,29.419,29.08,0.351,1.21,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-10",29.4,29.068001,-0.301,-1.02,800,{"date":773,"open":174,"high":174,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-09",29.13,29.369,-0.071,-0.24,600,{"date":780,"open":174,"high":781,"low":782,"close":782,"change":701,"percent_change":702,"volume":771,"transactions":9,"vwap":782},"2026-06-08",29.61,29.44,{"date":784,"open":646,"high":262,"low":713,"close":785,"change":786,"percent_change":787,"volume":710,"transactions":9,"vwap":785},"2026-06-05",29.454,-0.623,-2.07,{"date":789,"open":262,"high":790,"low":262,"close":790,"change":791,"percent_change":137,"volume":792,"transactions":9,"vwap":790},"2026-06-04",30.077,0.096,1700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-03",30.01,30.02,29.98,29.981,-0.158,-0.52,7800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":410,"volume":808,"transactions":9,"vwap":806},"2026-06-02",30.1,30.145,30.139,0.051,2400,{"date":810,"open":811,"high":804,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-01",30.040001,30.011,30.087999,0.058,0.19,19200,{"date":818,"open":819,"high":820,"low":324,"close":821,"change":822,"percent_change":823,"volume":745,"transactions":9,"vwap":821},"2026-05-29",30.049999,30.065001,30.030001,0.041,0.14,{"date":825,"open":262,"high":826,"low":262,"close":826,"change":827,"percent_change":828,"volume":662,"transactions":9,"vwap":826},"2026-05-28",29.989,0.144,0.48,{"date":830,"open":741,"high":741,"low":831,"close":832,"change":833,"percent_change":834,"volume":778,"transactions":9,"vwap":832},"2026-05-27",29.815,29.845,0.035,0.12,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-26",29.89,29.81,0.137,0.46,900,{"date":843,"open":844,"high":634,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-22",29.71,29.673,0.108,0.37,1500,{"date":850,"open":736,"high":851,"low":736,"close":851,"change":852,"percent_change":853,"volume":169,"transactions":9,"vwap":851},"2026-05-21",29.565,0.032,0.11,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":643,"transactions":9,"vwap":857},"2026-05-20",29.36,29.533,0.256,0.87,{"date":861,"open":708,"high":862,"low":863,"close":862,"change":864,"percent_change":636,"volume":643,"transactions":9,"vwap":862},"2026-05-19",29.277,29.25,-0.169,{"date":866,"open":706,"high":867,"low":706,"close":867,"change":868,"percent_change":316,"volume":643,"transactions":9,"vwap":867},"2026-05-18",29.446,-0.047,{"date":870,"open":587,"high":587,"low":871,"close":871,"change":872,"percent_change":873,"volume":667,"transactions":9,"vwap":871},"2026-05-15",29.493,-0.31,-1.04,{"date":875,"open":634,"high":876,"low":634,"close":876,"change":877,"percent_change":878,"volume":695,"transactions":9,"vwap":876},"2026-05-14",29.803,0.223,0.75,{"date":880,"open":691,"high":677,"low":691,"close":881,"change":882,"percent_change":883,"volume":841,"transactions":9,"vwap":881},"2026-05-13",29.58,0.106,0.36,{"date":885,"open":699,"high":886,"low":699,"close":886,"change":887,"percent_change":457,"volume":682,"transactions":9,"vwap":886},"2026-05-12",29.474,-0.021,{"date":889,"open":890,"high":754,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-11",29.51,29.495,0.062,0.21,34500,{"date":896,"open":691,"high":897,"low":713,"close":898,"change":899,"percent_change":900,"volume":732,"transactions":9,"vwap":898},"2026-05-08",29.45,29.433,0.258,0.88,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":636,"volume":906,"transactions":9,"vwap":904},"2026-05-07",29.29,29.175,-0.168,2900,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":54,"volume":913,"transactions":9,"vwap":910},"2026-05-06",29.23,29.343,29.22,0.344,4500,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":590,"volume":920,"transactions":9,"vwap":918},"2026-05-05",28.97,29.01,28.999,0.202,18500,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-04",28.81,28.797,-0.109,-0.38,1900,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":815,"volume":695,"transactions":9,"vwap":931},"2026-05-01",28.98,28.906,0.056,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":900,"volume":841,"transactions":9,"vwap":938},"2026-04-30",28.64,28.86,28.61,28.85,0.253,{"date":941,"open":942,"high":937,"low":943,"close":944,"change":945,"percent_change":946,"volume":724,"transactions":9,"vwap":944},"2026-04-29",28.6,28.568,28.597,-0.023,-0.08,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":667,"transactions":9,"vwap":949},"2026-04-28",28.62,-0.105,-0.37,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":792,"transactions":9,"vwap":955},"2026-04-27",28.705,28.725,28.65,0.029,0.1,{"date":960,"open":942,"high":961,"low":942,"close":961,"change":648,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-24",28.696,0.64,1300,{"date":965,"open":942,"high":942,"low":966,"close":967,"change":968,"percent_change":377,"volume":682,"transactions":9,"vwap":967},"2026-04-23",28.4,28.514,-0.076,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":913,"transactions":9,"vwap":972},"2026-04-22",28.56,28.59,28.54,0.192,0.68,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":950,"percent_change":951,"volume":738,"transactions":9,"vwap":979},"2026-04-21",28.43,28.398,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":792,"transactions":9,"vwap":983},"2026-04-20",28.58,28.503,-0.063,-0.22,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":662,"transactions":9,"vwap":989},"2026-04-17",28.55,28.566,0.276,0.98,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":906,"transactions":9,"vwap":997},"2026-04-16",28.28,28.35,28.22,28.29,0.045,0.16,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-04-15",28.101,28.245,28.09,0.168,0.6,90100,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":667,"transactions":9,"vwap":1010},"2026-04-14",28.077,0.227,0.82,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":778,"transactions":9,"vwap":1016},"2026-04-13",27.661,27.85,0.181,0.65,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":479,"volume":738,"transactions":9,"vwap":1022},"2026-04-10",27.68,27.669,-0.026,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":828,"volume":674,"transactions":9,"vwap":1028},"2026-04-09",27.599,27.72,27.695,0.131,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":667,"transactions":9,"vwap":1032},"2026-04-08",27.564,0.399,1.47,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":-6,"volume":667,"transactions":9,"vwap":1037},"2026-04-07",27.165,-0.001,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":999,"volume":841,"transactions":9,"vwap":1042},"2026-04-06",27.13,27.166,0.043,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":958,"volume":667,"transactions":9,"vwap":1046},"2026-04-02",27.123,0.026,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":808,"transactions":9,"vwap":1051},"2026-04-01",27.14,27.097,0.127,0.47,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-31",26.91,26.97,0.45,1.7,7300,{"date":1062,"open":1063,"high":1063,"low":21,"close":21,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":21},"2026-03-30",26.66,-0.066,-0.25,5100,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":662,"transactions":9,"vwap":1070},"2026-03-27",26.708,26.586,-0.247,-0.92,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":963,"transactions":9,"vwap":1076},"2026-03-26",27.030001,26.833,-0.298,-1.1,{"date":1080,"open":1050,"high":1050,"low":1081,"close":1082,"change":1083,"percent_change":142,"volume":778,"transactions":9,"vwap":1082},"2026-03-25",27.1,27.131,0.102,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":946,"percent_change":480,"volume":703,"transactions":9,"vwap":1088},"2026-03-24",27,27.059999,27.028999,{"date":1090,"open":1050,"high":1050,"low":1091,"close":1091,"change":1092,"percent_change":878,"volume":662,"transactions":9,"vwap":1091},"2026-03-23",27.109,0.201,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1072,"volume":667,"transactions":9,"vwap":1095},"2026-03-20",26.908,-0.251,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":848,"transactions":9,"vwap":1100},"2026-03-19",27.11,27.159,27.049999,-0.034,-0.13,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1071,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-18",27.34,27.193,-0.9,11200,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":228,"percent_change":470,"volume":667,"transactions":9,"vwap":1112},"2026-03-17",27.44,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":649,"volume":667,"transactions":9,"vwap":1115},"2026-03-16",27.39,0.167,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":841,"transactions":9,"vwap":1121},"2026-03-13",27.24,27.22,27.223,-0.107,-0.39,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":667,"transactions":9,"vwap":1126},"2026-03-12",27.33,-0.267,-0.97,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":559,"volume":695,"transactions":9,"vwap":1132},"2026-03-11",27.57,27.597,0.002,{"date":1135,"open":1136,"high":1027,"low":1137,"close":1137,"change":1138,"percent_change":1103,"volume":662,"transactions":9,"vwap":1137},"2026-03-10",27.71,27.595,-0.035,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":682,"transactions":9,"vwap":1142},"2026-03-09",27.285,27.63,27.25,0.148,0.54,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":643,"transactions":9,"vwap":1149},"2026-03-06",27.53,27.482,-0.236,-0.85,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":906,"transactions":9,"vwap":1156},"2026-03-05",27.77,27.6,27.718,-0.122,-0.44,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":823,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-04",27.74,27.88,27.84,0.51,2800,{"date":1167,"open":1168,"high":1027,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":656,"transactions":9,"vwap":1170},"2026-03-03",27.561,27.46,27.7,-0.181,-0.65,{"date":1174,"open":1027,"high":1175,"low":1027,"close":1176,"change":1177,"percent_change":437,"volume":1066,"transactions":9,"vwap":1176},"2026-03-02",27.89,27.881,0.023,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-27",27.76,27.858,-0.132,-0.47,2200,{"date":1186,"open":1187,"high":1187,"low":1163,"close":1188,"change":1189,"percent_change":377,"volume":1190,"transactions":9,"vwap":1188},"2026-02-26",28.02,27.99,-0.077,14700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":688,"transactions":9,"vwap":1196},"2026-02-25",28.01,28.077999,28.0049992,28.066999,0.187,0.67,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1162,"change":823,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1162},"2026-02-24",27.91,27.935,27.86,0.5,8300,{"date":1207,"open":1208,"high":1208,"low":1136,"close":1161,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1161},"2026-02-23",27.835,-0.212,-0.76,8700,{"date":1213,"open":1170,"high":1214,"low":1170,"close":1215,"change":1216,"percent_change":1164,"volume":1217,"transactions":9,"vwap":1215},"2026-02-20",27.96,27.952,0.141,12600,{"date":1219,"open":1220,"high":1221,"low":1180,"close":1222,"change":498,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-19",27.79,27.83,27.811,-0.35,7900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1201,"change":823,"percent_change":1204,"volume":913,"transactions":9,"vwap":1201},"2026-02-18",27.815,27.97,{"date":1230,"open":1231,"high":1016,"low":1232,"close":1154,"change":1233,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1154},"2026-02-17",27.73,27.62,0,33500,{"date":1236,"open":1220,"high":1201,"low":1237,"close":1154,"change":559,"percent_change":581,"volume":1238,"transactions":9,"vwap":1154},"2026-02-13",27.725,47900,{"date":1240,"open":1241,"high":1242,"low":1180,"close":1180,"change":1243,"percent_change":67,"volume":1244,"transactions":9,"vwap":1180},"2026-02-12",28.055,28.1,-0.302,42600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-11",28.135,28.17,28,28.062,0.042,0.15,54900,{"date":1255,"open":1248,"high":1256,"low":1187,"close":1187,"change":1103,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1187},"2026-02-10",28.2,-0.46,78800,{"date":1260,"open":1261,"high":1262,"low":1249,"close":1262,"change":1263,"percent_change":883,"volume":1264,"transactions":9,"vwap":1262},"2026-02-09",28.030001,28.15,0.101,5800,{"date":1266,"open":1175,"high":1267,"low":1175,"close":1267,"change":1268,"percent_change":1269,"volume":1184,"transactions":9,"vwap":1267},"2026-02-06",28.049,0.398,1.44,{"date":1271,"open":1231,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-05",27.82,27.651,-0.239,-0.86,3700,{"date":1278,"open":1228,"high":1228,"low":1163,"close":1175,"change":506,"percent_change":717,"volume":1279,"transactions":9,"vwap":1175},"2026-02-04",8800,{"date":1281,"open":1282,"high":1283,"low":1208,"close":1193,"change":635,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1193},"2026-02-03",28.075001,28.079,-0.6,20300,{"date":1287,"open":1187,"high":1288,"low":1187,"close":1289,"change":1252,"percent_change":1145,"volume":1290,"transactions":9,"vwap":1289},"2026-02-02",28.21,28.18,28700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1261,"change":1296,"percent_change":872,"volume":816,"transactions":9,"vwap":1261},"2026-01-30",28.08,28.11,27.879,-0.086,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":777,"volume":1303,"transactions":9,"vwap":1300},"2026-01-29",27.92,28.116,27.75,-0.068,12800,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":559,"volume":732,"transactions":9,"vwap":1308},"2026-01-28",28.23,28.16,28.184,0.004,{"date":1311,"open":1256,"high":1288,"low":1312,"close":1289,"change":1313,"percent_change":122,"volume":1314,"transactions":9,"vwap":1289},"2026-01-27",28.13,0.112,12400,{"date":1316,"open":1242,"high":1242,"low":1317,"close":1317,"change":1318,"percent_change":493,"volume":667,"transactions":9,"vwap":1317},"2026-01-26",28.068001,0.147,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1309,"percent_change":559,"volume":667,"transactions":9,"vwap":1322},"2026-01-23",27.98,27.921,{"date":1324,"open":1188,"high":1188,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-22",27.917,0.156,0.56,200,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":521,"volume":703,"transactions":9,"vwap":1333},"2026-01-21",27.51,27.81,27.761,0.304,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":667,"transactions":9,"vwap":1337},"2026-01-20",27.457,-0.606,-2.16,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":228,"volume":667,"transactions":9,"vwap":1342},"2026-01-16",28.063,0.013,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":667,"transactions":9,"vwap":1346},"2026-01-15",28.049999,0.066,0.24,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":800,"volume":667,"transactions":9,"vwap":1351},"2026-01-14",27.984,-0.145,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":667,"transactions":9,"vwap":1355},"2026-01-13",28.129,-0.081,-0.29,{"date":1359,"open":1360,"high":1288,"low":1360,"close":1288,"change":998,"percent_change":999,"volume":1361,"transactions":9,"vwap":1288},"2026-01-12",28.14,110200,{"date":1363,"open":1364,"high":1288,"low":1249,"close":1365,"change":974,"percent_change":311,"volume":848,"transactions":9,"vwap":1365},"2026-01-09",28.00099945,28.165,{"date":1367,"open":1201,"high":1188,"low":1201,"close":1368,"change":709,"percent_change":1369,"volume":738,"transactions":9,"vwap":1368},"2026-01-08",27.973,0.03,{"date":1371,"open":1282,"high":1242,"low":1372,"close":1372,"change":1373,"percent_change":951,"volume":1184,"transactions":9,"vwap":1372},"2026-01-07",27.966,-0.104,{"date":1375,"open":1376,"high":1377,"low":1299,"close":1377,"change":1378,"percent_change":1198,"volume":808,"transactions":9,"vwap":1377},"2026-01-06",27.992,28.07,0.186,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":590,"volume":710,"transactions":9,"vwap":1383},"2026-01-05",27.94,27.95,27.884,0.193,{"date":1386,"open":1027,"high":1027,"low":1387,"close":1388,"change":1389,"percent_change":107,"volume":757,"transactions":9,"vwap":1388},"2026-01-02",27.61,27.691,-0.004,{"date":1391,"open":1392,"high":1272,"low":1028,"close":1028,"change":1393,"percent_change":606,"volume":1394,"transactions":9,"vwap":1028},"2025-12-31",27.8,-0.196,4700,{"date":1396,"open":1201,"high":1201,"low":1397,"close":1397,"change":1398,"percent_change":191,"volume":169,"transactions":9,"vwap":1397},"2025-12-30",27.891,-0.012,{"date":1400,"open":1201,"high":1201,"low":1203,"close":1401,"change":1402,"percent_change":1403,"volume":841,"transactions":9,"vwap":1401},"2025-12-29",27.903,-0.096,-0.34,{"date":1405,"open":1346,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":927,"transactions":9,"vwap":1407},"2025-12-26",28.059999,27.999,-0.031,-0.11,{"date":1411,"open":1261,"high":1261,"low":1261,"close":1261,"change":1412,"percent_change":847,"volume":667,"transactions":9,"vwap":1261},"2025-12-24",0.103,{"date":1414,"open":1231,"high":1415,"low":1231,"close":1415,"change":1416,"percent_change":840,"volume":841,"transactions":9,"vwap":1415},"2025-12-23",27.927,0.129,{"date":1418,"open":1419,"high":1221,"low":1419,"close":1420,"change":1421,"percent_change":1006,"volume":1422,"transactions":9,"vwap":1420},"2025-12-22",27.78,27.798,0.166,2100,{"date":1424,"open":1387,"high":1425,"low":1387,"close":1425,"change":919,"percent_change":154,"volume":662,"transactions":9,"vwap":1425},"2025-12-19",27.632,{"date":1427,"open":1112,"high":1112,"low":1428,"close":1429,"change":1430,"percent_change":694,"volume":662,"transactions":9,"vwap":1429},"2025-12-18",27.42,27.43,0.209,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1165,"transactions":9,"vwap":1434},"2025-12-17",27.3,27.221,-0.335,-1.22,{"date":1438,"open":1331,"high":1439,"low":1331,"close":1439,"change":702,"percent_change":681,"volume":667,"transactions":9,"vwap":1439},"2025-12-16",27.556,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1233,"transactions":9,"vwap":1442},"2025-12-15",27.606,-0.029,-0.1,{"date":1446,"open":1387,"high":1447,"low":1387,"close":1448,"change":1449,"percent_change":1450,"volume":757,"transactions":9,"vwap":1448},"2025-12-12",27.67,27.635,-0.268,-0.96,{"date":1452,"open":1220,"high":1401,"low":1220,"close":1401,"change":1453,"percent_change":228,"volume":662,"transactions":9,"vwap":1401},"2025-12-11",0.014,{"date":1455,"open":1161,"high":1456,"low":1161,"close":1456,"change":1384,"percent_change":590,"volume":703,"transactions":9,"vwap":1456},"2025-12-10",27.889,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":559,"volume":1233,"transactions":9,"vwap":1459},"2025-12-09",27.696,0.003,{"date":1462,"open":1136,"high":1136,"low":1463,"close":1463,"change":950,"percent_change":926,"volume":662,"transactions":9,"vwap":1463},"2025-12-08",27.693,{"date":1465,"open":1162,"high":1162,"low":1420,"close":1420,"change":932,"percent_change":1466,"volume":1328,"transactions":9,"vwap":1420},"2025-12-05",0.2,{"date":1468,"open":1237,"high":1220,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-04",27.715,27.742,-0.038,-0.14,6200,{"date":1475,"open":1021,"high":1419,"low":1021,"close":1419,"change":642,"percent_change":362,"volume":1184,"transactions":9,"vwap":1419},"2025-12-03",{"date":1477,"open":1447,"high":1447,"low":1478,"close":1015,"change":1479,"percent_change":117,"volume":662,"transactions":9,"vwap":1015},"2025-12-02",27.65,0.07,{"date":1481,"open":1232,"high":1027,"low":1482,"close":1483,"change":1484,"percent_change":1183,"volume":1485,"transactions":9,"vwap":1483},"2025-12-01",27.59,27.591,-0.131,3600,{"date":1487,"open":1170,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":1491,"volume":778,"transactions":9,"vwap":1488},"2025-11-28",27.722,27.681,0.087,0.31,{"date":1493,"open":1148,"high":1478,"low":1331,"close":1448,"change":1494,"percent_change":1018,"volume":1495,"transactions":9,"vwap":1448},"2025-11-26",0.178,13100,{"date":1497,"open":1498,"high":1337,"low":1498,"close":1337,"change":666,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1337},"2025-11-25",27.23,0.76,4200,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1143,"change":1505,"percent_change":1506,"volume":724,"transactions":9,"vwap":1143},"2025-11-24",27.17,27.26,0.348,1.29,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1018,"volume":1514,"transactions":9,"vwap":1512},"2025-11-21",26.77,27.02,26.705,26.902,0.175,21900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1435,"percent_change":1520,"volume":169,"transactions":9,"vwap":1519},"2025-11-20",26.82,26.85,26.727,-1.24,{"date":1522,"open":1523,"high":1523,"low":1057,"close":1524,"change":102,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-19",27.158,27.062,0.22,5300,{"date":1528,"open":1087,"high":1081,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-18",27.0020008,-0.152,-0.56,126000,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":757,"transactions":9,"vwap":1536},"2025-11-17",27.132,27.154,-0.216,-0.79,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":191,"volume":695,"transactions":9,"vwap":1542},"2025-11-14",27.326,27.37,-0.011,{"date":1545,"open":1331,"high":1331,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":643,"transactions":9,"vwap":1546},"2025-11-13",27.381,-0.428,-1.54,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":266,"volume":169,"transactions":9,"vwap":1552},"2025-11-12",27.785,27.809,0.024,{"date":1555,"open":1478,"high":1551,"low":1387,"close":1551,"change":1556,"percent_change":823,"volume":1557,"transactions":9,"vwap":1551},"2025-11-11",0.038,15900,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1034,"volume":674,"transactions":9,"vwap":1561},"2025-11-10",27.689,27.747,0.402,{"date":1564,"open":1119,"high":1565,"low":1119,"close":1565,"change":1566,"percent_change":183,"volume":1567,"transactions":9,"vwap":1565},"2025-11-07",27.345,0.005,3100,{"date":1569,"open":1106,"high":1106,"low":1106,"close":1106,"change":1570,"percent_change":1571,"volume":667,"transactions":9,"vwap":1106},"2025-11-06",-0.284,-1.03,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":137,"volume":667,"transactions":9,"vwap":1574},"2025-11-05",27.624,0.089,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1243,"percent_change":67,"volume":667,"transactions":9,"vwap":1579},"2025-11-04",27.69,27.535,{"date":1581,"open":1582,"high":1162,"low":1583,"close":1583,"change":1566,"percent_change":183,"volume":778,"transactions":9,"vwap":1583},"2025-11-03",27.87,27.837,{"date":1585,"open":1586,"high":1586,"low":1333,"close":1587,"change":266,"percent_change":137,"volume":1184,"transactions":9,"vwap":1587},"2025-10-31",27.845,27.832,{"date":1589,"open":1203,"high":1175,"low":1470,"close":1470,"change":1590,"percent_change":723,"volume":771,"transactions":9,"vwap":1470},"2025-10-30",-0.246,{"date":1592,"open":1377,"high":1293,"low":1593,"close":1593,"change":1594,"percent_change":702,"volume":1595,"transactions":9,"vwap":1593},"2025-10-29",27.988,-0.015,6800,{"date":1597,"open":1249,"high":1406,"low":1381,"close":1598,"change":1599,"percent_change":404,"volume":1600,"transactions":9,"vwap":1598},"2025-10-28",28.0030003,-0.057,4000,{"date":1602,"open":1227,"high":1406,"low":1227,"close":1406,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1406},"2025-10-27",0.447,1.62,5000,{"date":1607,"open":1232,"high":1232,"low":1608,"close":1608,"change":1609,"percent_change":154,"volume":643,"transactions":9,"vwap":1608},"2025-10-24",27.613,0.203,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1029,"percent_change":828,"volume":643,"transactions":9,"vwap":1614},"2025-10-23",27.4,27.435,27.41,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":316,"percent_change":1620,"volume":643,"transactions":9,"vwap":1618},"2025-10-22",27.155,27.279,27.15,-0.58,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":581,"volume":667,"transactions":9,"vwap":1623},"2025-10-21",27.439,0.012,{"date":1626,"open":1627,"high":1112,"low":1627,"close":1628,"change":1629,"percent_change":1012,"volume":906,"transactions":9,"vwap":1628},"2025-10-20",27.38,27.427,0.222,{"date":1631,"open":1619,"high":1632,"low":1087,"close":1632,"change":853,"percent_change":220,"volume":169,"transactions":9,"vwap":1632},"2025-10-17",27.205,{"date":1634,"open":1119,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":344,"volume":808,"transactions":9,"vwap":1637},"2025-10-16",27.29,27.040001,27.094999,-0.097,{"date":1640,"open":1498,"high":1498,"low":1641,"close":1641,"change":266,"percent_change":420,"volume":1328,"transactions":9,"vwap":1641},"2025-10-15",27.192,{"date":1643,"open":1086,"high":1644,"low":1086,"close":1644,"change":702,"percent_change":681,"volume":778,"transactions":9,"vwap":1644},"2025-10-14",27.102,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":54,"volume":1473,"transactions":9,"vwap":1648},"2025-10-13",27.08,27.152,27.01,0.319,{"date":1652,"open":1653,"high":1653,"low":1076,"close":1076,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1076},"2025-10-10",27.461,-0.584,-2.13,2300,{"date":1658,"open":1331,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-09",27.52,27.355,27.417,-0.087,-0.32,14200,{"date":1666,"open":1614,"high":1667,"low":1614,"close":1667,"change":839,"percent_change":1204,"volume":1668,"transactions":9,"vwap":1667},"2025-10-08",27.504,3400,{"date":1670,"open":1612,"high":1612,"low":1671,"close":1671,"change":946,"percent_change":1357,"volume":1672,"transactions":9,"vwap":1671},"2025-10-07",27.367,17100,{"date":1674,"open":1542,"high":1675,"low":1542,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-06",27.45,27.447,0.037,0.13,15300,{"date":1681,"open":1614,"high":1169,"low":1115,"close":1614,"change":998,"percent_change":999,"volume":1682,"transactions":9,"vwap":1614},"2025-10-03",5500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1566,"percent_change":183,"volume":1688,"transactions":9,"vwap":1686},"2025-10-02",27.35,27.365,27.32,3000,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":137,"volume":757,"transactions":9,"vwap":1692},"2025-10-01",27.18,27.36,0.086,{"date":1695,"open":1696,"high":1697,"low":1081,"close":1697,"change":1698,"percent_change":362,"volume":732,"transactions":9,"vwap":1697},"2025-09-30",27.134,27.274,0.118,{"date":1700,"open":1701,"high":1037,"low":1041,"close":1702,"change":1703,"percent_change":893,"volume":841,"transactions":9,"vwap":1702},"2025-09-29",27.157,27.156,0.057,{"date":1705,"open":1706,"high":1041,"low":1706,"close":1707,"change":834,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-09-26",26.99,27.099001,0.44,2700,{"date":1711,"open":1712,"high":1086,"low":1713,"close":1714,"change":1715,"percent_change":1257,"volume":927,"transactions":9,"vwap":1714},"2025-09-25",26.989,26.92,26.979,-0.125,{"date":1717,"open":1691,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1103,"volume":688,"transactions":9,"vwap":1720},"2025-09-24",27.182,27.077,27.104,-0.036,{"date":1723,"open":1635,"high":1635,"low":1724,"close":1050,"change":799,"percent_change":1620,"volume":1725,"transactions":9,"vwap":1050},"2025-09-23",27.12,13900,{"date":1727,"open":1041,"high":1433,"low":1724,"close":1728,"change":1729,"percent_change":1164,"volume":1730,"transactions":9,"vwap":1728},"2025-09-22",27.298,0.138,93900,{"date":1732,"open":1733,"high":1734,"low":1075,"close":1735,"change":1736,"percent_change":1491,"volume":1737,"transactions":9,"vwap":1735},"2025-09-19",27.07,27.187,27.16,0.085,96600,{"date":1739,"open":1081,"high":1099,"low":1740,"close":1740,"change":1741,"percent_change":1204,"volume":732,"transactions":9,"vwap":1740},"2025-09-18",27.075001,0.135,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":384,"volume":1747,"transactions":9,"vwap":1745},"2025-09-17",26.963,26.94,-0.056,2600,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":247,"volume":667,"transactions":9,"vwap":1750},"2025-09-16",26.996,-0.006,{"date":1753,"open":1754,"high":1754,"low":1529,"close":1529,"change":1755,"percent_change":883,"volume":674,"transactions":9,"vwap":1529},"2025-09-15",27.0060005,0.098,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1233,"volume":695,"transactions":9,"vwap":1759},"2025-09-12",26.88,26.904,0.001,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":127,"volume":1656,"transactions":9,"vwap":1764},"2025-09-11",26.7,26.903,0.208,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":892,"percent_change":551,"volume":667,"transactions":9,"vwap":1768},"2025-09-10",26.695,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1233,"transactions":9,"vwap":1771},"2025-09-09",26.633,0.069,0.26,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":117,"volume":662,"transactions":9,"vwap":1777},"2025-09-08",26.55,26.564,0.065,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":655,"percent_change":722,"volume":1783,"transactions":9,"vwap":1782},"2025-09-05",26.48,26.499,9500,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":132,"volume":667,"transactions":9,"vwap":1786},"2025-09-04",26.568,0.174,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":147,"volume":963,"transactions":9,"vwap":1791},"2025-09-03",26.312,26.394,26.29,0.092,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":800,"volume":643,"transactions":9,"vwap":1797},"2025-09-02",26.23,26.302,26.18,-0.137,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1284,"volume":1600,"transactions":9,"vwap":1804},"2025-08-29",26.44,26.435,26.439,-0.159,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1348,"volume":662,"transactions":9,"vwap":1808},"2025-08-28",26.598,0.064,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1347,"percent_change":117,"volume":667,"transactions":9,"vwap":1813},"2025-08-27",26.47,26.534,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1772,"percent_change":1773,"volume":695,"transactions":9,"vwap":1817},"2025-08-26",26.392,26.468,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":1064,"percent_change":1065,"volume":695,"transactions":9,"vwap":1822},"2025-08-25",26.41,26.425,26.399,{"date":1824,"open":1812,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":808,"transactions":9,"vwap":1826},"2025-08-22",26.75,26.465,0.301,1.15,{"date":1830,"open":1796,"high":1796,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-08-21",26.1,26.164,-0.111,-0.42,17000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-08-20",26.14,26.285,26.13,26.275,-0.008,-0.03,180500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1422,"transactions":9,"vwap":1850},"2025-08-19",26.4,26.43,26.26,26.283,-0.161,-0.61,{"date":1854,"open":1848,"high":1855,"low":1847,"close":1855,"change":1856,"percent_change":1479,"volume":695,"transactions":9,"vwap":1855},"2025-08-18",26.444,0.019,{"date":1858,"open":1859,"high":1860,"low":1847,"close":1821,"change":776,"percent_change":377,"volume":792,"transactions":9,"vwap":1821},"2025-08-15",26.42,26.46,{"date":1862,"open":1860,"high":1863,"low":1859,"close":1863,"change":1864,"percent_change":581,"volume":732,"transactions":9,"vwap":1863},"2025-08-14",26.496,0.011,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1871,"volume":757,"transactions":9,"vwap":1868},"2025-08-13",26.446,26.485,26.445,0.079,0.3,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":771,"transactions":9,"vwap":1875},"2025-08-12",26.299,26.406,0.206,0.79,{"date":1879,"open":1849,"high":1849,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1066,"transactions":9,"vwap":1881},"2025-08-11",26.15,26.2,-0.049,-0.19,{"date":1885,"open":1798,"high":1849,"low":1798,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-08-08",26.249,0.211,0.81,6400,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1471,"percent_change":201,"volume":169,"transactions":9,"vwap":1894},"2025-08-07",26.09,25.99,26.038,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1216,"percent_change":1145,"volume":1899,"transactions":9,"vwap":1898},"2025-08-06",25.965,26.076,4400,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":479,"percent_change":1223,"volume":1422,"transactions":9,"vwap":1904},"2025-08-05",25.998,25.89,25.935,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":899,"percent_change":40,"volume":1656,"transactions":9,"vwap":1908},"2025-08-04",25.94,26.025,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-08-01",25.79,25.68,25.767,-0.293,-1.12,3800,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":326,"volume":667,"transactions":9,"vwap":1919},"2025-07-31",26.059999,-0.072,{"date":1922,"open":1892,"high":1923,"low":1892,"close":1923,"change":1924,"percent_change":1472,"volume":695,"transactions":9,"vwap":1923},"2025-07-30",26.132,-0.037,{"date":1926,"open":1880,"high":1927,"low":1880,"close":1928,"change":1929,"percent_change":681,"volume":1930,"transactions":9,"vwap":1928},"2025-07-29",26.21,26.169,-0.046,8400,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1444,"volume":662,"transactions":9,"vwap":1934},"2025-07-28",26.198,26.215,-0.027,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1479,"percent_change":730,"volume":688,"transactions":9,"vwap":1940},"2025-07-25",26.205,26.27,26.242,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1678,"volume":695,"transactions":9,"vwap":1944},"2025-07-24",26.189,26.172,0.033,{"date":1947,"open":1831,"high":1948,"low":1831,"close":1948,"change":839,"percent_change":493,"volume":703,"transactions":9,"vwap":1948},"2025-07-23",26.139,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":183,"percent_change":437,"volume":656,"transactions":9,"vwap":1953},"2025-07-22",25.97,26.02,26.0020008,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1177,"percent_change":266,"volume":1328,"transactions":9,"vwap":1956},"2025-07-21",25.982,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1751,"percent_change":247,"volume":169,"transactions":9,"vwap":1960},"2025-07-18",25.922,25.959,{"date":1962,"open":1963,"high":1951,"low":1964,"close":1897,"change":1313,"percent_change":362,"volume":1965,"transactions":9,"vwap":1897},"2025-07-17",25.91,25.9,44600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":470,"volume":1972,"transactions":9,"vwap":1969},"2025-07-16",25.832,25.853,25.7,0.047,9200,{"date":1974,"open":1975,"high":1975,"low":1911,"close":1976,"change":1977,"percent_change":777,"volume":1978,"transactions":9,"vwap":1976},"2025-07-15",25.92,25.806,-0.062,43200,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1773,"volume":1233,"transactions":9,"vwap":1981},"2025-07-14",25.868,0.068,{"date":1984,"open":1985,"high":1903,"low":1986,"close":1986,"change":201,"percent_change":1620,"volume":1987,"transactions":9,"vwap":1986},"2025-07-11",25.86,25.8,16400,{"date":1989,"open":1990,"high":1990,"low":1964,"close":1991,"change":1992,"percent_change":847,"volume":1993,"transactions":9,"vwap":1991},"2025-07-10",25.96,25.95,0.095,11700,{"date":1995,"open":1985,"high":1996,"low":1997,"close":1998,"change":853,"percent_change":362,"volume":1999,"transactions":9,"vwap":1998},"2025-07-09",25.87,25.794,25.855,16800,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":1138,"percent_change":1472,"volume":674,"transactions":9,"vwap":2004},"2025-07-08",25.77,25.711,25.745,{"date":2006,"open":1893,"high":1893,"low":1970,"close":2007,"change":1352,"percent_change":1531,"volume":2008,"transactions":9,"vwap":2007},"2025-07-07",25.78,48300,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":1787,"percent_change":975,"volume":667,"transactions":9,"vwap":2011},"2025-07-03",25.925,{"date":2013,"open":2014,"high":2007,"low":2015,"close":2016,"change":1809,"percent_change":117,"volume":2017,"transactions":9,"vwap":2016},"2025-07-02",25.72,25.69,25.751,26900,{"date":2019,"open":2015,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":107,"volume":2024,"transactions":9,"vwap":2022},"2025-07-01",25.719,25.595,25.687,-0.002,9900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":1058,"volume":662,"transactions":9,"vwap":2028},"2025-06-30",25.67,25.689,25.61,0.116,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":628,"volume":2038,"transactions":9,"vwap":2036},"2025-06-27",25.54,25.64,25.52,25.573,0.072,23600,{"date":2040,"open":2035,"high":2035,"low":2041,"close":2042,"change":999,"percent_change":18,"volume":963,"transactions":9,"vwap":2042},"2025-06-26",25.46,25.501,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":183,"volume":2050,"transactions":9,"vwap":2048},"2025-06-25",25.38,25.385,25.325,25.341,0.006,6300,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1384,"percent_change":694,"volume":1109,"transactions":9,"vwap":2055},"2025-06-24",25.3,25.39,25.335,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":1326,"percent_change":2060,"volume":643,"transactions":9,"vwap":2059},"2025-06-23",25.059999,25.142,0.62,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":635,"volume":2068,"transactions":9,"vwap":2066},"2025-06-20",25.066,25.1,24.98,24.986,-0.042,11000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":246,"percent_change":1843,"volume":2073,"transactions":9,"vwap":2072},"2025-06-18",25.104,25.028,9400,{"date":2075,"open":2076,"high":2077,"low":2072,"close":2078,"change":2079,"percent_change":744,"volume":2080,"transactions":9,"vwap":2078},"2025-06-17",25.103,25.138,25.035,-0.129,13600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":18,"volume":757,"transactions":9,"vwap":2086},"2025-06-16",25.18,25.21,25.14,25.164,0.157,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":211,"volume":2093,"transactions":9,"vwap":2091},"2025-06-13",25.11,25.007,-0.178,15100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":1778,"percent_change":1773,"volume":1500,"transactions":9,"vwap":2097},"2025-06-12",25.15,25.185,25.13,{"date":2100,"open":2083,"high":2083,"low":2064,"close":2101,"change":2102,"percent_change":681,"volume":1747,"transactions":9,"vwap":2101},"2025-06-11",25.12,-0.045,{"date":2104,"open":2085,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":2108,"volume":848,"transactions":9,"vwap":2105},"2025-06-10",25.165,25.08,0.073,0.29,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":1460,"percent_change":559,"volume":662,"transactions":9,"vwap":2112},"2025-06-09",25.09,25.091999,{"date":2114,"open":2115,"high":2098,"low":2116,"close":2116,"change":470,"percent_change":2117,"volume":732,"transactions":9,"vwap":2116},"2025-06-06",25.102,25.089001,0.72,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":498,"percent_change":2122,"volume":963,"transactions":9,"vwap":2121},"2025-06-05",25.049999,24.909,-0.4,{"date":2124,"open":2078,"high":2078,"low":2125,"close":2125,"change":1460,"percent_change":559,"volume":674,"transactions":9,"vwap":2125},"2025-06-04",25.0079994,{"date":2127,"open":2128,"high":2129,"low":2065,"close":2129,"change":2130,"percent_change":1708,"volume":757,"transactions":9,"vwap":2129},"2025-06-03",24.99,25.0049992,0.109,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":581,"percent_change":999,"volume":643,"transactions":9,"vwap":2134},"2025-06-02",24.82,24.896,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":266,"volume":1233,"transactions":9,"vwap":2137},"2025-05-30",24.856,0.022,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":814,"percent_change":551,"volume":927,"transactions":9,"vwap":2142},"2025-05-29",24.79,24.834,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":1663,"volume":1328,"transactions":9,"vwap":2146},"2025-05-28",24.801,24.776,-0.079,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":764,"volume":2155,"transactions":9,"vwap":2153},"2025-05-27",24.77,24.879,24.73,24.855,0.298,5700,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":1403,"volume":695,"transactions":9,"vwap":2160},"2025-05-23",24.55,24.57,24.557,-0.083,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":1843,"percent_change":506,"volume":1328,"transactions":9,"vwap":2165},"2025-05-22",24.7,24.64,{"date":2167,"open":2168,"high":2169,"low":2165,"close":2170,"change":2171,"percent_change":2172,"volume":688,"transactions":9,"vwap":2170},"2025-05-21",24.85,24.88,24.67,-0.245,-0.98,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1302,"percent_change":377,"volume":2179,"transactions":9,"vwap":2178},"2025-05-20",24.95,24.96,24.86,24.915,5900,{"date":2181,"open":2168,"high":2182,"low":2168,"close":2183,"change":2138,"percent_change":266,"volume":1600,"transactions":9,"vwap":2183},"2025-05-19",25.01,24.983,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1204,"volume":1394,"transactions":9,"vwap":2187},"2025-05-16",24.84,24.961,0.125,{"date":2190,"open":2191,"high":2168,"low":2191,"close":2192,"change":2193,"percent_change":893,"volume":2194,"transactions":9,"vwap":2192},"2025-05-15",24.746,24.836,0.053,7700,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":102,"volume":841,"transactions":9,"vwap":2198},"2025-05-14",24.75,24.783,0.016,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":1145,"volume":169,"transactions":9,"vwap":2204},"2025-05-13",24.74,24.8,24.767,0.134,{"date":2207,"open":2208,"high":2165,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-05-12",24.56,24.633,0.424,1.75,10300,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1389,"percent_change":247,"volume":778,"transactions":9,"vwap":2217},"2025-05-09",24.22,24.17,24.209,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":169,"transactions":9,"vwap":2223},"2025-05-08",24.2,24.31,24.12,24.213,0.093,0.39,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2222,"change":1945,"percent_change":823,"volume":1394,"transactions":9,"vwap":2222},"2025-05-07",24.11,24.16,24.030001,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":926,"volume":1899,"transactions":9,"vwap":2236},"2025-05-06",24.049999,24.15,24.040001,24.087,-0.092,{"date":2239,"open":2220,"high":2220,"low":2240,"close":2240,"change":968,"percent_change":872,"volume":1328,"transactions":9,"vwap":2240},"2025-05-05",24.179,{"date":2242,"open":2243,"high":2244,"low":2215,"close":2244,"change":2245,"percent_change":694,"volume":2246,"transactions":9,"vwap":2244},"2025-05-02",24.25,24.255,0.185,4800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":1870,"percent_change":420,"volume":778,"transactions":9,"vwap":2251},"2025-05-01",24.09,24.13,24.07,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":957,"percent_change":834,"volume":963,"transactions":9,"vwap":2255},"2025-04-30",23.75,23.991,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":814,"percent_change":1348,"volume":1328,"transactions":9,"vwap":2259},"2025-04-29",23.88,23.962,23.87,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":551,"volume":662,"transactions":9,"vwap":2264},"2025-04-28",23.816,23.904,23.81,0.054,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":807,"percent_change":893,"volume":674,"transactions":9,"vwap":2270},"2025-04-25",23.74,23.85,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-04-24",23.68,23.821,23.65,23.799,0.243,1.03,89200,{"date":2281,"open":2282,"high":2254,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":757,"transactions":9,"vwap":2284},"2025-04-23",23.7,23.55,23.556,0.226,0.97,{"date":175,"open":2288,"high":2289,"low":171,"close":2289,"change":266,"percent_change":2225,"volume":1485,"transactions":9,"vwap":2289},23.24,23.33]