[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANU":3,"homepage-market-summary":24,"stock-historical-JANU":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JANU","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 Jan ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},30.655,30.64,30.45,0.205,0.67,1330.032605,31.7,26.8,10788.48194082,78.7,439,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},23.58,11202,4088720.485205,29.79,"2025-04-22",[176,179,188,198,208,218,227,235,244,253,262,271,280,290,301,309,317,325,332,340,350,358,368,377,387,397,406,416,423,431,439,449,458,468,476,484,492,501,509,515,523,530,539,549,555,564,572,581,589,598,607,615,625,634,641,652,660,669,677,685,692,699,706,714,720,726,732,738,744,751,759,767,774,781,788,795,802,810,817,826,832,839,845,853,858,864,870,876,882,888,893,900,906,912,917,924,931,938,943,947,952,959,964,968,973,981,987,990,998,1004,1010,1016,1023,1031,1036,1041,1050,1055,1062,1071,1079,1084,1091,1100,1109,1115,1120,1128,1135,1141,1149,1156,1163,1169,1176,1181,1188,1193,1198,1205,1214,1218,1225,1233,1238,1242,1249,1256,1265,1273,1280,1286,1290,1298,1303,1309,1313,1318,1325,1330,1335,1341,1346,1351,1359,1365,1372,1377,1384,1391,1395,1400,1406,1414,1418,1421,1426,1432,1439,1444,1449,1454,1457,1462,1466,1471,1477,1480,1485,1490,1496,1501,1509,1512,1517,1521,1526,1533,1540,1545,1551,1555,1559,1563,1567,1572,1580,1584,1589,1592,1596,1601,1606,1612,1617,1623,1632,1637,1644,1649,1655,1660,1665,1669,1675,1681,1684,1689,1694,1699,1702,1708,1712,1715,1719,1724,1728,1734,1742,1747,1752,1757,1763,1767,1773,1778,1783,1786,1791,1796,1799,1804,1809,1814,1816,1821,1826,1832,1837,1842,1845,1851,1855,1859,1864,1868,1873,1878,1885,1891,1897,1903,1908,1913,1919,1927,1932,1938,1942,1948,1954,1959,1966,1973,1977,1981,1985,1990,1996,2002,2008,2013,2018,2024,2030,2036,2039,2043,2049,2053,2058,2064,2068,2075,2081,2085,2092,2098,2103,2109,2117,2123,2128,2135,2140,2143,2148,2156,2162,2168,2174,2182,2188,2195,2202,2207,2214,2220,2225,2229,2235,2243,2248,2254,2259,2263,2270,2276,2283,2288,2292,2298,2303,2309,2315,2323,2326,2332,2339,2344,2349,2357,2364,2372,2377,2382,2387,2391,2395,2399,2406,2414,2420,2427,2434],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},31,30.6469,{"date":180,"open":181,"high":182,"low":181,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",30.4,30.48,-0.0062,-0.02,17362.3568,55,30.4666,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",30.57,30.67,30.4562,-0.0438,-0.14,937.3568,36,30.6331,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",30.51,30.445,30.5,-0.0254,-0.08,2447.0263,48,30.4726,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",30.59,30.615,30.5254,-0.2417,-0.79,2153.8388,30,30.6124,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",30.65,30.7671,0.1471,0.48,1958.8073,56,30.6695,{"date":228,"open":182,"high":229,"low":182,"close":230,"change":231,"percent_change":101,"volume":232,"transactions":233,"vwap":234},"2026-09-24",30.68,30.62,0.0196,11777.3425,47,30.4977,{"date":236,"open":229,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",30.685,30.6004,-0.253,-0.82,2322.1634,46,30.6553,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":-6,"volume":250,"transactions":251,"vwap":252},"2026-09-22",30.86,30.83,30.8534,-0.0005,3255.3424,40,30.8336,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":196,"vwap":261},"2026-09-21",30.79,30.88,30.8539,0.4563,1.5,1530.3574,30.7895,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",30.35,30.3976,-0.0104,-0.03,2157.4664,38,30.3482,{"date":272,"open":273,"high":274,"low":264,"close":275,"change":276,"percent_change":39,"volume":277,"transactions":278,"vwap":279},"2026-09-17",30.37,30.41,30.408,0.3002,1967.5281,39,30.3743,{"date":281,"open":282,"high":264,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",30.32,30.05,30.1078,-0.1079,-0.36,5192.2121,60,30.2244,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",30.2,30.25,30.1901,30.2157,-0.1417,-0.47,3498.9082,44,30.2235,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",30.3574,-0.1348,-0.44,167.9082,27,30.3373,{"date":310,"open":202,"high":202,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":242,"vwap":316},"2026-09-11",30.47,30.4922,0.227,0.75,2251.9082,30.4781,{"date":318,"open":293,"high":319,"low":293,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":206,"vwap":324},"2026-09-10",30.275,30.2652,-0.1748,-0.57,2194.3597,30.2676,{"date":326,"open":181,"high":15,"low":181,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":299,"vwap":331},"2026-09-09",30.44,-0.0984,-0.32,3596.4657,30.4364,{"date":333,"open":210,"high":210,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",30.5384,-0.1511,-0.49,18686.027,331,30.5628,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":286,"volume":347,"transactions":348,"vwap":349},"2026-09-04",30.7,30.739,30.66,30.6895,-0.1107,6234,53,30.7178,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":278,"vwap":357},"2026-09-03",30.63,30.8002,0.2889,0.95,3572,30.7003,{"date":359,"open":360,"high":361,"low":200,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",30.54,30.55,30.5113,0.1303,0.43,988,26,30.5354,{"date":369,"open":370,"high":202,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",30.38,30.381,-0.216,-0.71,1547,29,30.4178,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",30.6099,30.555,30.597,-0.093,-0.3,468.08,23,30.5833,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":366,"vwap":396},"2026-08-28",30.72,30.75,30.6585,30.69,-0.07,-0.23,867,30.7236,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":307,"vwap":405},"2026-08-27",30.81,30.6801,30.76,0.1581,0.52,1385,30.7447,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",30.58,30.6019,30.52,0.0121,0.04,25649,70,30.5673,{"date":417,"open":342,"high":342,"low":361,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":375,"vwap":422},"2026-08-25",30.5898,0.0498,0.16,119575,30.5512,{"date":424,"open":311,"high":361,"low":425,"close":360,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",30.46,-0.0643,-0.21,9777.5151,66,30.5081,{"date":432,"open":211,"high":211,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",30.6043,0.1143,0.37,371.5452,20,30.6057,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",30.5801,30.61,30.49,-0.225,-0.73,23424,89,30.5272,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",30.8,30.715,0.03,0.1,2497.131,18,30.7472,{"date":459,"open":460,"high":461,"low":462,"close":237,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",30.7299,30.73,30.675,-0.2,-0.65,1152,22,30.7176,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":375,"vwap":475},"2026-08-17",30.98,30.885,-0.125,-0.4,738.916,30.9836,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":393,"percent_change":394,"volume":482,"transactions":216,"vwap":483},"2026-08-14",31.12,31.1252,30.99,31.01,1816,31.0214,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":466,"vwap":491},"2026-08-13",31.011,31.08,0.2089,0.68,538,31.0341,{"date":493,"open":494,"high":494,"low":246,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",30.94,30.8711,0.0662,0.21,1517.323,28,30.8933,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":286,"volume":507,"transactions":233,"vwap":508},"2026-08-11",30.84,30.77,30.8049,-0.1101,15626,30.8382,{"date":510,"open":177,"high":177,"low":511,"close":511,"change":512,"percent_change":106,"volume":513,"transactions":216,"vwap":514},"2026-08-10",30.915,-0.0028,802,30.9522,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",30.9178,0.1718,0.56,244,17,30.902,{"date":524,"open":255,"high":255,"low":389,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":216,"vwap":529},"2026-08-06",30.746,-0.1052,-0.34,4356,30.7483,{"date":531,"open":532,"high":532,"low":503,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",31.02,30.8512,-0.0363,-0.12,2289,34,30.9294,{"date":540,"open":210,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",30.96,30.5727,30.8875,0.5175,1.7,17532,79,30.7801,{"date":550,"open":551,"high":274,"low":551,"close":273,"change":552,"percent_change":111,"volume":553,"transactions":242,"vwap":554},"2026-08-03",30.26,0.3397,3124,30.3191,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":466,"vwap":563},"2026-07-31",29.83,30.06,30.0303,0.2101,0.7,1310,29.9593,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":456,"vwap":571},"2026-07-30",29.62,29.8202,0.3807,1.29,346,29.7063,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":233,"vwap":580},"2026-07-29",29.65,29.88,29.4395,-0.3885,-1.3,4995,29.6749,{"date":582,"open":583,"high":557,"low":583,"close":584,"change":585,"percent_change":116,"volume":586,"transactions":587,"vwap":588},"2026-07-28",29.72,29.828,0.073,5164,33,29.8013,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":453,"volume":595,"transactions":596,"vwap":597},"2026-07-27",30.01,29.71,29.755,0.0093,2582,24,29.9007,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":412,"volume":604,"transactions":605,"vwap":606},"2026-07-24",29.85,29.86,29.7457,0.0117,2240.247,37,29.7956,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",29.734,-0.341,-1.13,34.794,9,29.8029,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",30.125,30.07,30.075,-0.015,-0.05,3709,63,30.101,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":126,"volume":631,"transactions":632,"vwap":633},"2026-07-21",30.054,30.13,30.09,0.232,1324,21,30.0739,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":527,"volume":639,"transactions":59,"vwap":640},"2026-07-20",30.095,29.858,-0.1031,2458.526,29.9943,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-17",29.995,30.03,29.94,29.9611,-0.2107,-0.7,4158,13,29.9991,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":225,"vwap":659},"2026-07-16",30.27,30.1718,-0.1382,-0.46,4259,30.2172,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-15",30.285,30.31,0.0652,0.22,2737,50,30.2951,{"date":670,"open":671,"high":551,"low":671,"close":672,"change":673,"percent_change":146,"volume":674,"transactions":675,"vwap":676},"2026-07-14",30.2046,30.2448,0.1044,6619,72,30.2407,{"date":678,"open":663,"high":663,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-13",30.1404,-0.2046,-0.67,706,57,30.2416,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",30.34,30.345,0.14,0.46,4600,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",30.11,30.205,0.194,0.65,400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":393,"percent_change":394,"volume":705,"transactions":9,"vwap":704},"2026-07-08",29.98,30.02,29.93,30.011,1600,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-07",30.219,30.040001,30.080999,-0.129,-0.43,3800,{"date":715,"open":628,"high":716,"low":694,"close":717,"change":718,"percent_change":32,"volume":719,"transactions":9,"vwap":717},"2026-07-06",30.23,30.21,0.218,5200,{"date":721,"open":722,"high":722,"low":645,"close":723,"change":621,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-02",30.18,29.992,-0.17,1300,{"date":727,"open":709,"high":694,"low":709,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",30.042,-0.088,-0.29,6100,{"date":733,"open":645,"high":734,"low":645,"close":628,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":628},"2026-06-30",30.14,0.28,0.94,4300,{"date":739,"open":740,"high":741,"low":574,"close":600,"change":364,"percent_change":742,"volume":743,"transactions":9,"vwap":600},"2026-06-29",29.67,29.87,1.46,2100,{"date":745,"open":574,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",29.705,29.42,-0.25,-0.84,8100,{"date":752,"open":753,"high":754,"low":755,"close":740,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":740},"2026-06-25",29.7,29.76,29.63,0.005,0.02,228400,{"date":760,"open":761,"high":741,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-24",29.69,29.64,29.665,-0.105,-0.35,6600,{"date":768,"open":600,"high":741,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",29.75,29.77,-0.274,-0.91,4900,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",30.19,30.044001,-0.156,-0.52,3500,{"date":782,"open":783,"high":292,"low":784,"close":292,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":292},"2026-06-18",30.12,30.1,0.309,1.03,7900,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",30.24,29.891,-0.335,-1.11,1500,{"date":796,"open":797,"high":687,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-16",30.29,30.226,-0.112,-0.37,7600,{"date":803,"open":804,"high":181,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",30.33,30.28,30.338,0.407,1.36,21400,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",29.855,29.931,0.102,0.34,1700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-11",29.59,29.9,29.5,29.829,0.361,1.23,12700,{"date":827,"open":828,"high":557,"low":829,"close":829,"change":830,"percent_change":66,"volume":831,"transactions":9,"vwap":829},"2026-06-10",29.82,29.468,-0.321,2400,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":748,"volume":838,"transactions":9,"vwap":835},"2026-06-09",29.56,29.789,29.48,-0.076,95600,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":106,"volume":844,"transactions":9,"vwap":842},"2026-06-08",30.069,29.865,-0.002,900,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",30.3,29.761,29.867,-0.637,-2.09,4000,{"date":854,"open":654,"high":360,"low":654,"close":855,"change":856,"percent_change":136,"volume":857,"transactions":9,"vwap":855},"2026-06-04",30.504,0.098,6700,{"date":859,"open":274,"high":274,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",30.406,-0.157,-0.51,700,{"date":865,"open":408,"high":408,"low":360,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-02",30.563,0.046,0.15,1100,{"date":871,"open":19,"high":19,"low":872,"close":873,"change":874,"percent_change":868,"volume":875,"transactions":9,"vwap":873},"2026-06-01",30.42,30.517,0.047,2700,{"date":877,"open":182,"high":410,"low":878,"close":311,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":311},"2026-05-29",30.444,0.055,0.18,3400,{"date":883,"open":663,"high":884,"low":885,"close":884,"change":886,"percent_change":46,"volume":887,"transactions":9,"vwap":884},"2026-05-28",30.415,30.269,0.147,1900,{"date":889,"open":264,"high":264,"low":293,"close":890,"change":891,"percent_change":892,"volume":816,"transactions":9,"vwap":890},"2026-05-27",30.268,0.002,0.01,{"date":894,"open":654,"high":895,"low":896,"close":897,"change":898,"percent_change":519,"volume":899,"transactions":9,"vwap":897},"2026-05-26",30.298,30.193,30.266,0.168,10500,{"date":901,"open":734,"high":902,"low":903,"close":903,"change":904,"percent_change":815,"volume":905,"transactions":9,"vwap":903},"2026-05-22",30.15,30.098,0.103,1200,{"date":907,"open":908,"high":643,"low":557,"close":643,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":643},"2026-05-21",29.877,0.015,0.05,2200,{"date":913,"open":914,"high":701,"low":914,"close":701,"change":915,"percent_change":83,"volume":916,"transactions":9,"vwap":701},"2026-05-20",29.725,0.302,10300,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-19",29.81,29.678,-0.178,-0.6,4400,{"date":925,"open":601,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":725,"transactions":9,"vwap":928},"2026-05-18",29.89,29.84,29.856,-0.047,-0.16,{"date":932,"open":933,"high":216,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",29.92,29.903,-0.313,-1.04,1400,{"date":939,"open":717,"high":551,"low":717,"close":940,"change":941,"percent_change":942,"volume":168,"transactions":9,"vwap":940},"2026-05-14",30.216,0.216,0.72,{"date":944,"open":812,"high":709,"low":812,"close":216,"change":945,"percent_change":121,"volume":946,"transactions":9,"vwap":216},"2026-05-13",0.12,22300,{"date":948,"open":769,"high":575,"low":949,"close":575,"change":950,"percent_change":951,"volume":816,"transactions":9,"vwap":575},"2026-05-12",29.625,-0.029,-0.1,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":816,"transactions":9,"vwap":956},"2026-05-11",29.925,29.99,29.909,0.059,0.2,{"date":960,"open":919,"high":926,"low":961,"close":600,"change":962,"percent_change":32,"volume":963,"transactions":9,"vwap":600},"2026-05-08",29.791,0.215,3000,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":535,"percent_change":473,"volume":719,"transactions":9,"vwap":967},"2026-05-07",29.8,29.635,{"date":969,"open":970,"high":593,"low":970,"close":593,"change":971,"percent_change":824,"volume":972,"transactions":9,"vwap":593},"2026-05-06",28.35,0.362,17300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":17,"volume":980,"transactions":9,"vwap":978},"2026-05-05",29.41,29.43,29.36,29.393,0.197,23500,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":657,"volume":719,"transactions":9,"vwap":985},"2026-05-04",29.26,29.125,29.196,-0.134,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":101,"percent_change":958,"volume":794,"transactions":9,"vwap":989},"2026-05-01",29.33,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-04-30",29.15,29.27,28.961,0.281,0.97,4500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":393,"volume":911,"transactions":9,"vwap":1001},"2026-04-29",28.97,28.989,28.94,-0.021,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":951,"percent_change":527,"volume":1009,"transactions":9,"vwap":1008},"2026-04-28",29.030001,28.92,29.01,5400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":412,"volume":705,"transactions":9,"vwap":1014},"2026-04-27",29.13,29.040001,29.11,0.013,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":131,"volume":1022,"transactions":9,"vwap":1020},"2026-04-24",28.98,29.12,29.097,0.192,5700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":383,"volume":1030,"transactions":9,"vwap":1028},"2026-04-23",29.014,29.02,28.81,28.905,-0.086,7300,{"date":1032,"open":1033,"high":1034,"low":1007,"close":1034,"change":1035,"percent_change":32,"volume":875,"transactions":9,"vwap":1034},"2026-04-22",28.951,28.991,0.211,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":305,"volume":963,"transactions":9,"vwap":1039},"2026-04-21",28.96,28.78,-0.127,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-20",28.91,28.93,28.88,28.907,-0.065,-0.22,3300,{"date":1051,"open":1052,"high":1008,"low":1052,"close":1053,"change":1054,"percent_change":996,"volume":997,"transactions":9,"vwap":1053},"2026-04-17",28.845,28.972,0.277,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":867,"percent_change":420,"volume":1061,"transactions":9,"vwap":1060},"2026-04-16",28.71,28.73,28.67,28.695,3700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-15",28.58,28.65,28.535,28.649,0.202,0.71,5800,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-14",28.26,28.48,28.447,0.242,0.86,9000,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":697,"volume":691,"transactions":9,"vwap":1082},"2026-04-13",27.94,28.205,0.183,{"date":1085,"open":1086,"high":1087,"low":499,"close":1088,"change":1089,"percent_change":951,"volume":1090,"transactions":9,"vwap":1088},"2026-04-10",28.1,28.11,28.021999,-0.028,2000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-09",27.95,28.073,27.934,28.049999,0.125,0.45,8700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-08",27.93,27.96,27.88,27.925,0.42,1.53,13600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":892,"volume":869,"transactions":9,"vwap":1112},"2026-04-07",27.42,27.505,27.4,0.004,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":910,"percent_change":880,"volume":1049,"transactions":9,"vwap":1119},"2026-04-06",27.51,27.45,27.501,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-04-02",27.2,27.451,27.18,0.022,0.08,5500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":146,"volume":1134,"transactions":9,"vwap":1132},"2026-04-01",27.399,27.49,27.429,0.095,4200,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1134,"transactions":9,"vwap":1138},"2026-03-31",27.01,27.334,0.504,1.88,{"date":1142,"open":1143,"high":1144,"low":20,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-30",26.95,26.98,26.83,-0.075,-0.28,9500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1070,"transactions":9,"vwap":1153},"2026-03-27",27.014,27.025,26.905,-0.251,-0.92,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":793,"volume":1162,"transactions":9,"vwap":1160},"2026-03-26",27.436,27.15,27.156,-0.304,2900,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":698,"transactions":9,"vwap":1166},"2026-03-25",27.441,27.46,0.111,0.41,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":863,"transactions":9,"vwap":1173},"2026-03-24",27.34,27.446,27.349,-0.106,-0.39,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":16,"percent_change":314,"volume":1061,"transactions":9,"vwap":1180},"2026-03-23",27.495,27.59,27.455,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":794,"transactions":9,"vwap":1185},"2026-03-20",27.47,27.21,27.25,-0.247,-0.9,{"date":1189,"open":1118,"high":1190,"low":1113,"close":1190,"change":1191,"percent_change":1192,"volume":875,"transactions":9,"vwap":1190},"2026-03-19",27.497,-0.036,-0.13,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1187,"volume":911,"transactions":9,"vwap":1196},"2026-03-18",27.67,27.533,-0.249,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":689,"volume":1204,"transactions":9,"vwap":1202},"2026-03-17",27.819,27.78,27.782,0.039,2300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-16",27.76,27.82,27.721,27.743,0.175,0.63,67700,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":799,"percent_change":473,"volume":705,"transactions":9,"vwap":1217},"2026-03-13",27.787,27.568,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":787,"transactions":9,"vwap":1222},"2026-03-12",27.74,27.77,27.68,-0.276,-0.99,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-11",27.99,27.89,27.956,0.001,0,9900,{"date":1234,"open":1235,"high":1087,"low":1235,"close":1236,"change":1237,"percent_change":383,"volume":801,"transactions":9,"vwap":1236},"2026-03-10",27.91,27.955,-0.085,{"date":1239,"open":1195,"high":1240,"low":1195,"close":1240,"change":16,"percent_change":153,"volume":1241,"transactions":9,"vwap":1240},"2026-03-09",28.040001,2500,{"date":1243,"open":1228,"high":1081,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-06",27.812,27.835,-0.343,-1.22,13100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":766,"transactions":9,"vwap":1252},"2026-03-05",28.030001,28.178,27.98,-0.024,-0.09,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-04",28.19,28.24,28.18,28.202,0.163,0.58,76900,{"date":1266,"open":1267,"high":1086,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-03",27.83,27.75,28.039,-0.203,-0.72,11900,{"date":1274,"open":1253,"high":1275,"low":1253,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-02",28.27,28.242,-0.018,-0.06,3600,{"date":1281,"open":1282,"high":1073,"low":1283,"close":1073,"change":1284,"percent_change":681,"volume":1285,"transactions":9,"vwap":1073},"2026-02-27",28.17,28.12,-0.19,5100,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":101,"percent_change":497,"volume":1108,"transactions":9,"vwap":1289},"2026-02-26",28.23,28.45,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1106,"volume":1297,"transactions":9,"vwap":1295},"2026-02-25",28.351,28.405,28.33,28.39,0.119,16800,{"date":1299,"open":1282,"high":1300,"low":1283,"close":1301,"change":1035,"percent_change":314,"volume":1302,"transactions":9,"vwap":1301},"2026-02-24",28.28,28.271,3200,{"date":1304,"open":1300,"high":1305,"low":1306,"close":1306,"change":1048,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-23",28.29,28.059999,-0.78,16700,{"date":1310,"open":1311,"high":1300,"low":1311,"close":1300,"change":1097,"percent_change":1312,"volume":869,"transactions":9,"vwap":1300},"2026-02-20",28.15,0.44,{"date":1314,"open":1315,"high":1315,"low":1086,"close":1316,"change":1317,"percent_change":930,"volume":997,"transactions":9,"vwap":1316},"2026-02-19",28.185,28.155,-0.045,{"date":1319,"open":1320,"high":1294,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":923,"transactions":9,"vwap":1322},"2026-02-18",28.22,28.16,28.2,0.084,0.3,{"date":1326,"open":1327,"high":1328,"low":499,"close":1328,"change":867,"percent_change":420,"volume":1329,"transactions":9,"vwap":1328},"2026-02-17",28.084999,28.116,7400,{"date":1331,"open":1282,"high":1332,"low":1333,"close":1333,"change":1191,"percent_change":1192,"volume":1334,"transactions":9,"vwap":1333},"2026-02-13",28.25,28.07,12300,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":611,"volume":1340,"transactions":9,"vwap":1338},"2026-02-12",28.44,28.106,-0.322,8200,{"date":1342,"open":1343,"high":1337,"low":1343,"close":1344,"change":1345,"percent_change":101,"volume":725,"transactions":9,"vwap":1344},"2026-02-11",28.4,28.428,0.016,{"date":1347,"open":1074,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":724,"volume":1070,"transactions":9,"vwap":1349},"2026-02-10",28.55,28.412,-0.048,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":497,"volume":1358,"transactions":9,"vwap":1356},"2026-02-09",28.371,28.51,28.37,28.46,0.061,9600,{"date":1360,"open":1322,"high":1343,"low":1282,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-06",28.399,0.404,1.44,11000,{"date":1366,"open":1367,"high":1368,"low":1253,"close":1369,"change":1370,"percent_change":1371,"volume":691,"transactions":9,"vwap":1369},"2026-02-05",27.983,28.128,27.995,-0.215,-0.76,{"date":1373,"open":1374,"high":1374,"low":1321,"close":1375,"change":1376,"percent_change":297,"volume":731,"transactions":9,"vwap":1375},"2026-02-04",28.41,28.21,-0.132,{"date":1378,"open":1379,"high":1379,"low":1322,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-03",28.59,28.342,-0.169,-0.59,9400,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1358,"transactions":9,"vwap":1388},"2026-02-02",28.389,28.56,28.511,0.141,0.5,{"date":1392,"open":1356,"high":1356,"low":1393,"close":1355,"change":1394,"percent_change":527,"volume":875,"transactions":9,"vwap":1355},"2026-01-30",28.32,-0.098,{"date":1396,"open":1064,"high":1379,"low":1320,"close":1397,"change":1398,"percent_change":1399,"volume":1070,"transactions":9,"vwap":1397},"2026-01-29",28.468,-0.069,-0.24,{"date":1401,"open":1402,"high":1402,"low":1295,"close":1403,"change":1404,"percent_change":453,"volume":1405,"transactions":9,"vwap":1403},"2026-01-28",28.616,28.537,0.008,21900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1241,"transactions":9,"vwap":1411},"2026-01-27",28.509,28.545,28.5,28.529,0.069,0.24,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1356,"change":689,"percent_change":46,"volume":691,"transactions":9,"vwap":1356},"2026-01-26",28.384,28.47,{"date":1419,"open":1275,"high":1295,"low":1275,"close":1393,"change":892,"percent_change":412,"volume":1420,"transactions":9,"vwap":1393},"2026-01-23",16900,{"date":1422,"open":1073,"high":1295,"low":1073,"close":1423,"change":1424,"percent_change":136,"volume":1425,"transactions":9,"vwap":1423},"2026-01-22",28.31,0.091,25800,{"date":1427,"open":1333,"high":1305,"low":1251,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-21",28.219,0.229,0.82,19900,{"date":1433,"open":1434,"high":1435,"low":1227,"close":1227,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1227},"2026-01-20",28.14,28.396,-0.428,-1.51,8300,{"date":1440,"open":1417,"high":1408,"low":1441,"close":1442,"change":1404,"percent_change":453,"volume":1443,"transactions":9,"vwap":1442},"2026-01-16",28.365,28.418,10800,{"date":1445,"open":1410,"high":1446,"low":1435,"close":1374,"change":879,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1374},"2026-01-15",28.53,0.19,10600,{"date":1450,"open":1295,"high":1451,"low":1332,"close":1452,"change":764,"percent_change":800,"volume":1453,"transactions":9,"vwap":1452},"2026-01-14",28.42,28.355,10000,{"date":1455,"open":1387,"high":1387,"low":1343,"close":1356,"change":1317,"percent_change":930,"volume":1456,"transactions":9,"vwap":1356},"2026-01-13",20800,{"date":1458,"open":1451,"high":1459,"low":1451,"close":1460,"change":620,"percent_change":621,"volume":1461,"transactions":9,"vwap":1460},"2026-01-12",28.52,28.505,7700,{"date":1463,"open":1451,"high":1464,"low":1355,"close":1459,"change":1447,"percent_change":17,"volume":1465,"transactions":9,"vwap":1459},"2026-01-09",28.54,169100,{"date":1467,"open":1468,"high":1355,"low":1300,"close":1294,"change":1469,"percent_change":1255,"volume":1470,"transactions":9,"vwap":1294},"2026-01-08",28.3,-0.026,55200,{"date":1472,"open":1289,"high":1410,"low":1473,"close":1474,"change":1475,"percent_change":383,"volume":1476,"transactions":9,"vwap":1474},"2026-01-07",28.255,28.356,-0.084,309300,{"date":1478,"open":1393,"high":1337,"low":1393,"close":1337,"change":945,"percent_change":1106,"volume":1479,"transactions":9,"vwap":1337},"2026-01-06",9100,{"date":1481,"open":1305,"high":1482,"low":1073,"close":1393,"change":868,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1393},"2026-01-05",28.369,0.53,32800,{"date":1486,"open":1487,"high":1073,"low":1333,"close":1282,"change":453,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1282},"2026-01-02",28.196,0.11,51200,{"date":1491,"open":1492,"high":1393,"low":1434,"close":1434,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1434},"2025-12-31",28.285,-0.212,-0.75,9300,{"date":1497,"open":1498,"high":1374,"low":1294,"close":1499,"change":1003,"percent_change":393,"volume":1500,"transactions":9,"vwap":1499},"2025-12-30",28.358,28.352,21500,{"date":1502,"open":1503,"high":1504,"low":1305,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-29",28.34,28.401,28.373,-0.137,-0.48,11600,{"date":1510,"open":1417,"high":1464,"low":1417,"close":1354,"change":757,"percent_change":1511,"volume":831,"transactions":9,"vwap":1354},"2025-12-26",0.07,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":435,"volume":698,"transactions":9,"vwap":1515},"2025-12-24",28.425,28.49,0.104,{"date":1518,"open":1423,"high":1374,"low":1423,"close":1519,"change":1097,"percent_change":1312,"volume":1520,"transactions":9,"vwap":1519},"2025-12-23",28.386,7000,{"date":1522,"open":1258,"high":1275,"low":1258,"close":1523,"change":1524,"percent_change":1212,"volume":1525,"transactions":9,"vwap":1523},"2025-12-22",28.261,0.177,8600,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":630,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-19",28.0020008,28.119,28.084,0.83,6800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":630,"percent_change":1539,"volume":168,"transactions":9,"vwap":1538},"2025-12-18",27.85,27.861,27.8,27.852,0.84,{"date":1541,"open":1103,"high":1103,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1279,"transactions":9,"vwap":1542},"2025-12-17",27.62,-0.351,-1.25,{"date":1546,"open":499,"high":1251,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1272,"transactions":9,"vwap":1548},"2025-12-16",27.81,27.971,-0.043,-0.15,{"date":1552,"open":1240,"high":1096,"low":1093,"close":1553,"change":1554,"percent_change":951,"volume":1532,"transactions":9,"vwap":1553},"2025-12-15",28.014,-0.027,{"date":1556,"open":1275,"high":1275,"low":1557,"close":1557,"change":1558,"percent_change":66,"volume":773,"transactions":9,"vwap":1557},"2025-12-12",28.041,-0.307,{"date":1560,"open":1260,"high":1292,"low":1260,"close":1561,"change":1562,"percent_change":945,"volume":911,"transactions":9,"vwap":1561},"2025-12-11",28.348,0.034,{"date":1564,"open":1565,"high":1295,"low":1565,"close":1566,"change":1035,"percent_change":314,"volume":780,"transactions":9,"vwap":1566},"2025-12-10",28.09,28.314,{"date":1568,"open":1260,"high":1258,"low":1569,"close":1569,"change":1570,"percent_change":757,"volume":1571,"transactions":9,"vwap":1569},"2025-12-09",28.103,0.006,4700,{"date":1573,"open":1574,"high":1321,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-08",28.13,28.065001,28.097,-0.116,-0.41,1800,{"date":1581,"open":1320,"high":1582,"low":1583,"close":1583,"change":1357,"percent_change":665,"volume":937,"transactions":9,"vwap":1583},"2025-12-05",28.299,28.213,{"date":1585,"open":1258,"high":1322,"low":1586,"close":1587,"change":1588,"percent_change":779,"volume":1049,"transactions":9,"vwap":1587},"2025-12-04",28.08,28.152,-0.148,{"date":1590,"open":1306,"high":1468,"low":1306,"close":1468,"change":1413,"percent_change":1077,"volume":1591,"transactions":9,"vwap":1468},"2025-12-03",11400,{"date":1593,"open":1434,"high":1434,"low":1306,"close":1306,"change":1594,"percent_change":735,"volume":1595,"transactions":9,"vwap":1306},"2025-12-02",0.077,3900,{"date":1597,"open":1227,"high":1598,"low":1367,"close":1367,"change":1599,"percent_change":336,"volume":1600,"transactions":9,"vwap":1367},"2025-12-01",28.105,-0.139,6000,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":814,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-28",28.122,0.36,100,{"date":1607,"open":1608,"high":1333,"low":1608,"close":1609,"change":1610,"percent_change":17,"volume":1611,"transactions":9,"vwap":1609},"2025-11-26",27.935,28.02,0.187,8400,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1531,"volume":1285,"transactions":9,"vwap":1615},"2025-11-25",27.54,27.833,0.228,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":742,"volume":1622,"transactions":9,"vwap":1620},"2025-11-24",27.44,27.605,0.396,57300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-21",27.14,27.36,27.049999,27.209,0.173,0.64,70400,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":578,"volume":1595,"transactions":9,"vwap":1635},"2025-11-20",27.755,27.035999,-0.356,{"date":1638,"open":1639,"high":1640,"low":1171,"close":1641,"change":1642,"percent_change":1643,"volume":713,"transactions":9,"vwap":1641},"2025-11-19",27.453,27.52,27.392,0.062,0.23,{"date":1645,"open":1111,"high":1111,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":816,"transactions":9,"vwap":1646},"2025-11-18",27.33,-0.154,-0.56,{"date":1650,"open":1542,"high":1651,"low":1652,"close":1652,"change":1399,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-17",27.73,27.484,-0.87,4100,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1003,"percent_change":204,"volume":863,"transactions":9,"vwap":1659},"2025-11-14",27.6,27.79,27.724,{"date":1661,"open":1651,"high":1662,"low":1651,"close":1662,"change":1663,"percent_change":1664,"volume":725,"transactions":9,"vwap":1662},"2025-11-13",27.745,-0.447,-1.59,{"date":1666,"open":1282,"high":1667,"low":1283,"close":1667,"change":1668,"percent_change":1126,"volume":831,"transactions":9,"vwap":1667},"2025-11-12",28.192,0.023,{"date":1670,"open":1671,"high":1672,"low":1253,"close":1673,"change":412,"percent_change":689,"volume":1674,"transactions":9,"vwap":1673},"2025-11-11",28.021,28.175,28.169,17700,{"date":1676,"open":1096,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":1680,"volume":1285,"transactions":9,"vwap":1677},"2025-11-10",28.129,27.874,0.437,1.58,{"date":1682,"open":1614,"high":1683,"low":1614,"close":1683,"change":1231,"percent_change":1231,"volume":705,"transactions":9,"vwap":1683},"2025-11-07",27.692,{"date":1685,"open":1686,"high":1687,"low":1683,"close":1683,"change":1688,"percent_change":66,"volume":881,"transactions":9,"vwap":1683},"2025-11-06",27.71,27.84,-0.301,{"date":1690,"open":1691,"high":1586,"low":1535,"close":1692,"change":1693,"percent_change":1604,"volume":881,"transactions":9,"vwap":1692},"2025-11-05",27.86,27.993,0.101,{"date":1695,"open":1081,"high":1240,"low":1228,"close":1696,"change":1697,"percent_change":1698,"volume":852,"transactions":9,"vwap":1696},"2025-11-04",27.892,-0.323,-1.14,{"date":1700,"open":1311,"high":1288,"low":1311,"close":1701,"change":1114,"percent_change":892,"volume":1525,"transactions":9,"vwap":1701},"2025-11-03",28.215,{"date":1703,"open":1311,"high":1704,"low":1311,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-31",28.211,0.092,0.33,18200,{"date":1709,"open":1710,"high":1710,"low":1529,"close":1529,"change":1711,"percent_change":1187,"volume":743,"transactions":9,"vwap":1529},"2025-10-30",28.305,-0.256,{"date":1713,"open":1354,"high":1354,"low":1714,"close":1714,"change":184,"percent_change":393,"volume":1090,"transactions":9,"vwap":1714},"2025-10-29",28.375,{"date":1716,"open":1717,"high":1417,"low":1393,"close":1718,"change":1047,"percent_change":394,"volume":1520,"transactions":9,"vwap":1718},"2025-10-28",28.36,28.395,{"date":1720,"open":1258,"high":1356,"low":1258,"close":1356,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1356},"2025-10-27",0.464,1.66,13000,{"date":1725,"open":1103,"high":1306,"low":1103,"close":1726,"change":962,"percent_change":1727,"volume":911,"transactions":9,"vwap":1726},"2025-10-24",27.996,0.77,{"date":1729,"open":1651,"high":1658,"low":1651,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-23",27.781,0.151,0.55,500,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-22",27.7,27.56,27.63,-0.179,-0.64,12800,{"date":1743,"open":1744,"high":1547,"low":1745,"close":1746,"change":892,"percent_change":412,"volume":937,"transactions":9,"vwap":1746},"2025-10-21",27.789,27.739,27.809,{"date":1748,"open":1542,"high":1749,"low":1542,"close":1750,"change":1413,"percent_change":1751,"volume":1162,"transactions":9,"vwap":1750},"2025-10-20",27.837,27.799,0.87,{"date":1753,"open":1111,"high":1542,"low":1754,"close":1755,"change":1756,"percent_change":1168,"volume":1127,"transactions":9,"vwap":1755},"2025-10-17",27.39,27.559,0.112,{"date":1758,"open":1759,"high":1222,"low":1760,"close":1760,"change":1761,"percent_change":1175,"volume":1762,"transactions":9,"vwap":1760},"2025-10-16",27.61,27.447,-0.108,2800,{"date":1764,"open":1179,"high":1179,"low":1765,"close":1765,"change":1705,"percent_change":1706,"volume":1766,"transactions":9,"vwap":1765},"2025-10-15",27.555,600,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":194,"volume":743,"transactions":9,"vwap":1771},"2025-10-14",27.22,27.565,27.463,-0.038,{"date":1774,"open":1754,"high":1119,"low":1754,"close":1119,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1119},"2025-10-13",0.344,1.27,800,{"date":1779,"open":1268,"high":1268,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1308,"transactions":9,"vwap":1780},"2025-10-10",27.157,-0.634,-2.28,{"date":1784,"open":1267,"high":1228,"low":1268,"close":1785,"change":1475,"percent_change":383,"volume":1508,"transactions":9,"vwap":1785},"2025-10-09",27.791,{"date":1787,"open":1207,"high":1788,"low":1207,"close":1789,"change":1790,"percent_change":1483,"volume":1134,"transactions":9,"vwap":1789},"2025-10-08",27.9,27.875,0.148,{"date":1792,"open":1220,"high":1268,"low":1222,"close":1793,"change":1794,"percent_change":1578,"volume":1795,"transactions":9,"vwap":1793},"2025-10-07",27.727,-0.113,18300,{"date":1797,"open":1798,"high":1535,"low":1798,"close":1687,"change":101,"percent_change":665,"volume":1777,"transactions":9,"vwap":1687},"2025-10-06",27.829,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1201,"change":874,"percent_change":1803,"volume":1329,"transactions":9,"vwap":1201},"2025-10-03",27.873,27.718,0.17,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1404,"percent_change":453,"volume":911,"transactions":9,"vwap":1808},"2025-10-02",27.775,27.699,27.733,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1133,"percent_change":815,"volume":1061,"transactions":9,"vwap":1812},"2025-10-01",27.65,27.725,27.64,{"date":1815,"open":1131,"high":1738,"low":1131,"close":1738,"change":1516,"percent_change":141,"volume":1232,"transactions":9,"vwap":1738},"2025-09-30",{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1803,"volume":844,"transactions":9,"vwap":1819},"2025-09-29",27.608,27.526,0.048,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1790,"percent_change":1825,"volume":787,"transactions":9,"vwap":1824},"2025-09-26",27.37,27.478,0.54,{"date":1827,"open":1828,"high":1829,"low":1122,"close":1646,"change":1830,"percent_change":1507,"volume":1831,"transactions":9,"vwap":1646},"2025-09-25",27.32,27.365,-0.133,128300,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1771,"change":1836,"percent_change":730,"volume":1777,"transactions":9,"vwap":1771},"2025-09-24",27.58,27.438,-0.081,{"date":1838,"open":1736,"high":1736,"low":1839,"close":1840,"change":1841,"percent_change":862,"volume":743,"transactions":9,"vwap":1840},"2025-09-23",27.53,27.544,-0.141,{"date":1843,"open":1222,"high":1844,"low":1222,"close":1844,"change":1756,"percent_change":1168,"volume":1733,"transactions":9,"vwap":1844},"2025-09-22",27.685,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":1390,"volume":1762,"transactions":9,"vwap":1848},"2025-09-19",27.508,27.573,27.48,0.137,{"date":1852,"open":1619,"high":1619,"low":1158,"close":1158,"change":1853,"percent_change":1854,"volume":705,"transactions":9,"vwap":1158},"2025-09-18",0.139,0.51,{"date":1856,"open":1828,"high":1828,"low":1857,"close":1857,"change":1858,"percent_change":427,"volume":869,"transactions":9,"vwap":1857},"2025-09-17",27.297,-0.058,{"date":1860,"open":1113,"high":1113,"low":1861,"close":1862,"change":1863,"percent_change":106,"volume":905,"transactions":9,"vwap":1862},"2025-09-16",27.345,27.355,-0.003,{"date":1865,"open":1171,"high":1866,"low":1171,"close":1866,"change":1867,"percent_change":1604,"volume":1777,"transactions":9,"vwap":1866},"2025-09-15",27.358,0.097,{"date":1869,"open":1870,"high":1871,"low":1769,"close":1872,"change":1404,"percent_change":453,"volume":1204,"transactions":9,"vwap":1872},"2025-09-12",27.27,27.28,27.261,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":16,"percent_change":1877,"volume":816,"transactions":9,"vwap":1876},"2025-09-11",27.205,27.253,0.76,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1078,"transactions":9,"vwap":1882},"2025-09-10",27.040001,27.08,27.048,0.071,0.26,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":585,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-09",26.89,26.977,0.27,3100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1447,"volume":816,"transactions":9,"vwap":1894},"2025-09-08",26.88,26.904,26.86,0.052,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":730,"volume":1162,"transactions":9,"vwap":1901},"2025-09-05",27.07,26.834,26.852,-0.079,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":153,"volume":997,"transactions":9,"vwap":1906},"2025-09-04",26.76,26.931,0.199,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1705,"percent_change":146,"volume":1302,"transactions":9,"vwap":1911},"2025-09-03",26.68,26.732,26.63,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":1647,"percent_change":322,"volume":1918,"transactions":9,"vwap":1916},"2025-09-02",26.58,26.64,26.48,10700,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-08-29",26.85,26.768,26.794,-0.166,-0.62,8500,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":735,"volume":881,"transactions":9,"vwap":1930},"2025-08-28",26.825,26.96,0.076,{"date":1933,"open":1934,"high":1887,"low":1935,"close":1936,"change":1937,"percent_change":1413,"volume":794,"transactions":9,"vwap":1936},"2025-08-27",26.87,26.84,26.884,0.064,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1126,"percent_change":1324,"volume":863,"transactions":9,"vwap":1941},"2025-08-26",26.69,26.82,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1944,"change":1398,"percent_change":1947,"volume":773,"transactions":9,"vwap":1944},"2025-08-25",26.74,26.77,26.73,-0.26,{"date":1949,"open":1950,"high":1893,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1162,"transactions":9,"vwap":1951},"2025-08-22",26.52,26.809,0.319,1.2,{"date":1955,"open":1917,"high":1956,"low":1917,"close":1957,"change":1958,"percent_change":765,"volume":713,"transactions":9,"vwap":1957},"2025-08-21",26.5,26.49,-0.092,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":194,"volume":1965,"transactions":9,"vwap":1963},"2025-08-20",26.45,26.606,26.582,-0.037,12500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1648,"volume":705,"transactions":9,"vwap":1971},"2025-08-19",26.72,26.787,26.601,26.619,-0.151,{"date":1974,"open":1905,"high":1945,"low":1975,"close":1945,"change":1114,"percent_change":892,"volume":1976,"transactions":9,"vwap":1945},"2025-08-18",26.7,9700,{"date":1978,"open":20,"high":20,"low":1979,"close":1979,"change":1980,"percent_change":730,"volume":1204,"transactions":9,"vwap":1979},"2025-08-15",26.766,-0.078,{"date":1982,"open":1975,"high":1983,"low":1975,"close":1983,"change":1984,"percent_change":101,"volume":1134,"transactions":9,"vwap":1983},"2025-08-14",26.844,0.017,{"date":1986,"open":1145,"high":1935,"low":1944,"close":1987,"change":1988,"percent_change":1989,"volume":1611,"transactions":9,"vwap":1987},"2025-08-13",26.827,0.082,0.31,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":996,"volume":1438,"transactions":9,"vwap":1994},"2025-08-12",26.56,26.75,26.745,0.257,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1399,"volume":1302,"transactions":9,"vwap":2000},"2025-08-11",26.55,26.6,26.488,-0.064,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":1069,"volume":1204,"transactions":9,"vwap":2006},"2025-08-08",26.479,26.597,26.552,0.186,{"date":2009,"open":1956,"high":1956,"low":2010,"close":2011,"change":2012,"percent_change":1550,"volume":1762,"transactions":9,"vwap":2011},"2025-08-07",26.33,26.366,-0.039,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":1825,"volume":1279,"transactions":9,"vwap":2016},"2025-08-06",26.28,26.405,0.142,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1958,"percent_change":765,"volume":2023,"transactions":9,"vwap":2022},"2025-08-05",26.38,26.22,26.263,13900,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":39,"volume":2029,"transactions":9,"vwap":2027},"2025-08-04",26.24,26.355,0.261,13500,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":869,"transactions":9,"vwap":2033},"2025-08-01",26.117,26.094,-0.305,-1.16,{"date":2037,"open":1998,"high":1998,"low":2038,"close":2038,"change":1146,"percent_change":1147,"volume":1733,"transactions":9,"vwap":2038},"2025-07-31",26.399,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":1191,"percent_change":194,"volume":1733,"transactions":9,"vwap":2042},"2025-07-30",26.555,26.474,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":621,"percent_change":1284,"volume":816,"transactions":9,"vwap":2048},"2025-07-29",26.547,26.59,26.506,26.51,{"date":2050,"open":2051,"high":1992,"low":2048,"close":1992,"change":2052,"percent_change":1255,"volume":869,"transactions":9,"vwap":1992},"2025-07-28",26.559,-0.023,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":735,"volume":1766,"transactions":9,"vwap":2056},"2025-07-25",26.428,26.583,0.075,{"date":2059,"open":2060,"high":2061,"low":1956,"close":2062,"change":2063,"percent_change":665,"volume":1090,"transactions":9,"vwap":2062},"2025-07-24",26.529,29.1,26.508,0.058,{"date":2065,"open":2066,"high":1961,"low":2066,"close":1961,"change":868,"percent_change":2067,"volume":997,"transactions":9,"vwap":1961},"2025-07-23",26.35,0.57,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":267,"volume":1600,"transactions":9,"vwap":2073},"2025-07-22",26.26,26.32,26.25,26.3,-0.008,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":1668,"percent_change":2080,"volume":1654,"transactions":9,"vwap":2079},"2025-07-21",26.4,26.413,26.308,0.09,{"date":2082,"open":2083,"high":2083,"low":2072,"close":2084,"change":756,"percent_change":757,"volume":887,"transactions":9,"vwap":2084},"2025-07-18",26.307,26.285,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2015,"change":2090,"percent_change":121,"volume":2091,"transactions":9,"vwap":2015},"2025-07-17",26.259,26.305,26.23,0.105,20200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":116,"volume":1127,"transactions":9,"vwap":2095},"2025-07-16",26.107,26.175,26.049999,0.065,{"date":2099,"open":2070,"high":2070,"low":2100,"close":2100,"change":1836,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-15",26.11,-0.31,191000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":945,"volume":1766,"transactions":9,"vwap":2106},"2025-07-14",26.19,26.191,26.143,0.031,{"date":2110,"open":2111,"high":2021,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-07-11",26.12,25.91,26.16,-0.072,-0.27,6200,{"date":2118,"open":2119,"high":2120,"low":2113,"close":2121,"change":2122,"percent_change":665,"volume":1976,"transactions":9,"vwap":2121},"2025-07-10",26.21,26.29,26.232,0.057,{"date":2124,"open":2125,"high":2125,"low":2111,"close":2095,"change":2126,"percent_change":1312,"volume":2127,"transactions":9,"vwap":2095},"2025-07-09",26.2,0.114,11800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":393,"volume":1579,"transactions":9,"vwap":2133},"2025-07-08",26.08,26.1,26.021999,26.061001,-0.017,{"date":2136,"open":2137,"high":2125,"low":2096,"close":2138,"change":930,"percent_change":2139,"volume":691,"transactions":9,"vwap":2138},"2025-07-07",26.15,26.077999,-0.61,{"date":2141,"open":2125,"high":2120,"low":2125,"close":2142,"change":898,"percent_change":1630,"volume":869,"transactions":9,"vwap":2142},"2025-07-03",26.238,{"date":2144,"open":366,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":136,"volume":1070,"transactions":9,"vwap":2145},"2025-07-02",26.07,25.94,0.083,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":724,"volume":2155,"transactions":9,"vwap":2153},"2025-07-01",25.93,26.030001,25.886,25.987,-0.044,53100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":519,"volume":1520,"transactions":9,"vwap":2159},"2025-06-30",25.96,26.031,25.92,0.145,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2152,"change":2147,"percent_change":136,"volume":2167,"transactions":9,"vwap":2152},"2025-06-27",25.82,25.909,25.79,108000,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":131,"volume":713,"transactions":9,"vwap":2172},"2025-06-26",25.737,25.81,25.803,0.169,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":-6,"volume":2181,"transactions":9,"vwap":2179},"2025-06-25",25.65,25.66,25.591,25.634,-0.001,7200,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":1907,"percent_change":126,"volume":2187,"transactions":9,"vwap":2186},"2025-06-24",25.59,25.67,25.635,5300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":1630,"volume":2194,"transactions":9,"vwap":2191},"2025-06-23",25.37,25.436,25.3,0.161,18400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":800,"volume":2201,"transactions":9,"vwap":2199},"2025-06-20",25.285,25.33,25.275,-0.095,13300,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2190,"change":757,"percent_change":1126,"volume":2206,"transactions":9,"vwap":2190},"2025-06-18",25.32,25.44,78700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":799,"percent_change":305,"volume":2213,"transactions":9,"vwap":2212},"2025-06-17",25.43,25.47,25.302,25.35,58200,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1630,"volume":1926,"transactions":9,"vwap":2218},"2025-06-16",25.845,25.46,25.462,0.162,{"date":2221,"open":2222,"high":2210,"low":2192,"close":2192,"change":2223,"percent_change":373,"volume":2224,"transactions":9,"vwap":2192},"2025-06-13",25.345,-0.182,5600,{"date":2226,"open":2205,"high":2227,"low":2205,"close":2228,"change":1594,"percent_change":1324,"volume":1061,"transactions":9,"vwap":2228},"2025-06-12",25.51,25.482,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1858,"percent_change":394,"volume":1571,"transactions":9,"vwap":2234},"2025-06-11",25.52,25.56,25.4,25.405,{"date":2236,"open":2237,"high":2227,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-10",25.433,25.415,25.463,0.074,0.29,9200,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":1114,"percent_change":757,"volume":1204,"transactions":9,"vwap":2247},"2025-06-09",25.42,25.385,25.389,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2246,"change":2253,"percent_change":32,"volume":1525,"transactions":9,"vwap":2246},"2025-06-06",25.39,25.395,25.38,0.184,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2200,"percent_change":2258,"volume":1049,"transactions":9,"vwap":2257},"2025-06-05",25.34,25.201,-0.38,{"date":2260,"open":2261,"high":2252,"low":2261,"close":2262,"change":1230,"percent_change":1231,"volume":1030,"transactions":9,"vwap":2262},"2025-06-04",25.29,25.296,{"date":2264,"open":2265,"high":2204,"low":2266,"close":2267,"change":2268,"percent_change":364,"volume":2269,"transactions":9,"vwap":2267},"2025-06-03",25.2,25.18,25.295,0.109,19300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":420,"volume":997,"transactions":9,"vwap":2273},"2025-06-02",25.08,25.186,25.059999,0.041,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1126,"volume":1762,"transactions":9,"vwap":2281},"2025-05-30",25.097,25.17,24.97,25.145,0.021,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":1357,"percent_change":1413,"volume":780,"transactions":9,"vwap":2287},"2025-05-29",25.19,25.1,25.124,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":1902,"percent_change":2101,"volume":1654,"transactions":9,"vwap":2291},"2025-05-28",25.187,25.063,{"date":2293,"open":2294,"high":2285,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1965,"transactions":9,"vwap":2295},"2025-05-27",24.96,25.142,0.284,1.14,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":1237,"percent_change":527,"volume":963,"transactions":9,"vwap":2302},"2025-05-23",24.86,24.93,24.858,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":621,"volume":937,"transactions":9,"vwap":2307},"2025-05-22",24.945,25.049,24.943,-0.012,{"date":2310,"open":2311,"high":2312,"low":2301,"close":2313,"change":1154,"percent_change":2314,"volume":750,"transactions":9,"vwap":2313},"2025-05-21",25.14,25.22,24.955,-1,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2115,"volume":2322,"transactions":9,"vwap":2320},"2025-05-20",25.245,25.27,25.12,25.206,-0.067,22100,{"date":2324,"open":2311,"high":2204,"low":2311,"close":2325,"change":2282,"percent_change":1126,"volume":1479,"transactions":9,"vwap":2325},"2025-05-19",25.273,{"date":2327,"open":2285,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":1854,"volume":2331,"transactions":9,"vwap":2328},"2025-05-16",25.252,25.15,0.127,45500,{"date":2333,"open":2334,"high":2279,"low":2335,"close":2336,"change":2337,"percent_change":665,"volume":2338,"transactions":9,"vwap":2336},"2025-05-15",25.049999,25.030001,25.125,0.054,19000,{"date":2340,"open":2272,"high":2261,"low":2341,"close":2342,"change":2343,"percent_change":454,"volume":1127,"transactions":9,"vwap":2342},"2025-05-14",25.040001,25.070999,0.024,{"date":2345,"open":2280,"high":2346,"low":2280,"close":2347,"change":2348,"percent_change":1483,"volume":2224,"transactions":9,"vwap":2347},"2025-05-13",25.11,25.047001,0.131,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1127,"transactions":9,"vwap":2354},"2025-05-12",24.92,24.938,24.84,24.916,0.419,1.71,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":951,"volume":1520,"transactions":9,"vwap":2362},"2025-05-09",24.55,24.6,24.49,24.497,-0.025,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":857,"transactions":9,"vwap":2369},"2025-05-08",24.52,24.62,24.44,24.522,0.115,0.47,{"date":2373,"open":2374,"high":2366,"low":2375,"close":2376,"change":1203,"percent_change":420,"volume":719,"transactions":9,"vwap":2376},"2025-05-07",24.396,24.31,24.407,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":1958,"percent_change":2258,"volume":937,"transactions":9,"vwap":2381},"2025-05-06",24.38,24.35,24.368,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":1255,"percent_change":800,"volume":1090,"transactions":9,"vwap":2386},"2025-05-05",24.5,24.53,24.46,{"date":2388,"open":2385,"high":2389,"low":2390,"close":2359,"change":958,"percent_change":1430,"volume":1329,"transactions":9,"vwap":2359},"2025-05-02",24.57,24.51,{"date":2392,"open":2393,"high":2394,"low":2380,"close":2380,"change":585,"percent_change":1324,"volume":1030,"transactions":9,"vwap":2380},"2025-05-01",24.356,24.43,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":1230,"percent_change":1231,"volume":1061,"transactions":9,"vwap":2398},"2025-04-30",24.030001,24.277,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1705,"percent_change":141,"volume":2405,"transactions":9,"vwap":2404},"2025-04-29",24.2,24.37,24.171,24.276,76200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":945,"volume":2413,"transactions":9,"vwap":2411},"2025-04-28",24.16,24.19,24.01,24.184,0.029,31300,{"date":2415,"open":2416,"high":2417,"low":2410,"close":2418,"change":1594,"percent_change":136,"volume":2419,"transactions":9,"vwap":2418},"2025-04-25",24.12,24.17,24.155,36000,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":1162,"transactions":9,"vwap":2424},"2025-04-24",23.89,24.109,24.077999,0.236,0.99,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":736,"volume":2433,"transactions":9,"vwap":2431},"2025-04-23",24.059999,23.77,23.842,0.223,21600,{"date":174,"open":2435,"high":2435,"low":170,"close":2436,"change":1469,"percent_change":2437,"volume":1766,"transactions":9,"vwap":2436},23.645,23.619,-0.11]