[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JNEU":3,"homepage-market-summary":26,"stock-historical-JNEU":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JNEU","2026-10-05",{"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 June ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},33.78,33.755,33.8,33.73,33.6409,0.1391,0.41,3849,34.0175,28.418,2927.6264759003984,95.8,587,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,105,110,115,120,125,130,135,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":34,"price":104,"is_up":11},"Financials","XLF",53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":71},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":171,"page":42,"page_size":172,"total_pages":42,"summary":173,"data":179},365,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},25.34,2958,1079634.245451,33.15,"2025-04-23",[180,183,191,200,208,218,227,236,247,254,262,269,279,287,296,305,313,323,330,339,348,357,365,374,383,392,400,409,415,423,431,438,446,455,465,474,482,490,497,505,511,517,523,531,540,549,557,567,576,585,593,602,611,620,629,634,642,650,658,667,675,681,687,694,701,708,713,718,723,729,737,743,749,756,762,767,772,779,786,791,798,804,811,816,824,832,839,846,853,857,861,867,873,879,886,893,899,904,910,915,921,928,935,939,945,953,959,965,970,978,984,989,995,1003,1010,1017,1022,1029,1034,1040,1044,1049,1055,1060,1065,1072,1077,1084,1090,1094,1099,1103,1110,1116,1123,1128,1133,1140,1146,1151,1155,1159,1166,1172,1176,1180,1184,1190,1197,1202,1208,1215,1223,1229,1233,1238,1243,1247,1253,1258,1263,1268,1273,1279,1284,1290,1295,1299,1303,1308,1312,1318,1324,1328,1333,1339,1344,1351,1357,1363,1369,1375,1380,1386,1390,1395,1399,1406,1411,1415,1422,1427,1432,1437,1442,1446,1450,1455,1460,1464,1470,1477,1480,1485,1490,1495,1499,1503,1507,1511,1515,1520,1524,1529,1532,1537,1542,1548,1554,1560,1565,1569,1572,1579,1584,1590,1597,1601,1607,1611,1614,1619,1622,1627,1630,1635,1640,1644,1650,1655,1660,1668,1673,1679,1685,1692,1700,1706,1711,1716,1722,1725,1727,1732,1736,1741,1746,1752,1757,1761,1766,1770,1776,1782,1789,1794,1799,1804,1809,1814,1819,1824,1831,1837,1843,1849,1853,1858,1863,1867,1870,1875,1880,1884,1891,1895,1900,1904,1908,1916,1921,1926,1931,1936,1941,1947,1954,1957,1961,1967,1970,1974,1980,1984,1988,1991,1997,2004,2011,2015,2019,2024,2031,2036,2041,2047,2052,2054,2060,2065,2072,2079,2085,2090,2095,2099,2103,2111,2117,2123,2130,2135,2140,2144,2149,2152,2157,2163,2169,2174,2179,2183,2189,2193,2198,2203,2207,2210,2213,2217,2223,2228,2235,2240,2245,2251,2257,2263,2268,2272,2278,2282,2288,2293,2300],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},49,33.7514,{"date":36,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},33.625,33.66,0.1489,0.44,952.9117,28,33.6453,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",33.44,33.492,0.002,0.01,11107.9117,26,33.4401,{"date":201,"open":184,"high":202,"low":203,"close":203,"change":204,"percent_change":-6,"volume":205,"transactions":206,"vwap":207},"2026-09-30",33.65,33.49,-0.0004,3784.9117,40,33.6093,{"date":209,"open":203,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",33.535,33.441,33.4904,-0.0349,-0.1,1470.9117,24,33.5012,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",33.51,33.5253,-0.1947,-0.58,611.9117,22,33.5173,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",33.58,33.72,0.0975,0.29,3008.9117,38,33.6663,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",33.56,33.63,33.5,33.6225,0.025,0.07,3876.9117,83,33.5599,{"date":248,"open":239,"high":239,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":216,"vwap":253},"2026-09-23",33.5975,-0.221,-0.65,441.9117,33.6588,{"date":255,"open":13,"high":256,"low":13,"close":257,"change":258,"percent_change":196,"volume":259,"transactions":260,"vwap":261},"2026-09-22",33.85,33.8185,0.0038,10596.9117,57,33.8445,{"date":263,"open":238,"high":264,"low":238,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":62,"vwap":268},"2026-09-21",33.8147,0.4002,1.2,325.9117,33.7331,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",33.3568,33.4145,33.35,0.0206,0.06,1592.9117,29,33.3538,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",33.3939,0.2528,0.76,14.9117,15,33.3619,{"date":288,"open":289,"high":273,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":189,"vwap":295},"2026-09-16",33.32,33.0901,33.1411,-0.0951,-0.29,2181.9117,33.2178,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",33.21,33.2362,-0.1286,-0.39,948.9117,23,33.2242,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":206,"vwap":312},"2026-09-14",33.38,33.3648,-0.1102,-0.33,5134.9117,33.3797,{"date":314,"open":203,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",33.53,33.461,33.475,0.18,0.54,1668.9117,27,33.5023,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":303,"vwap":329},"2026-09-10",33.295,-0.175,-0.52,123.9117,33.314,{"date":331,"open":203,"high":203,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",33.45,33.47,-0.075,-0.22,2874.9117,31,33.462,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":310,"volume":345,"transactions":346,"vwap":347},"2026-09-08",33.16,33.57,33.545,-0.11,4686.9117,45,33.526,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":321,"vwap":356},"2026-09-04",33.7,33.6536,33.655,-0.142,-0.42,768.9117,33.6665,{"date":358,"open":13,"high":359,"low":13,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",33.797,0.2865,0.85,156.9117,19,33.7668,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",33.515,33.5105,0.1234,0.37,429.9117,21,33.513,{"date":375,"open":376,"high":240,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",33.495,33.3871,-0.2229,-0.66,1847.9117,39,33.4787,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":335,"volume":389,"transactions":390,"vwap":391},"2026-08-31",33.59,33.61,33.5899,-0.0748,882.9407,32,33.5897,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":334,"percent_change":335,"volume":397,"transactions":398,"vwap":399},"2026-08-28",33.81,33.9,33.6848,2246.9117,41,33.8363,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",33.665,33.7598,0.1413,0.42,1905.9117,30,33.7136,{"date":410,"open":385,"high":411,"low":385,"close":411,"change":412,"percent_change":128,"volume":413,"transactions":303,"vwap":414},"2026-08-26",33.6185,0.0289,467.9117,33.5946,{"date":416,"open":385,"high":386,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",33.5896,-0.0904,-0.27,11732.9117,93,33.5994,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":407,"vwap":430},"2026-08-24",33.525,33.68,0.0816,0.24,2757.9117,33.6391,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":372,"vwap":437},"2026-08-21",33.5984,0.0912,0.27,175.9117,33.5775,{"date":439,"open":385,"high":202,"low":240,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",33.5072,-0.1984,-0.59,19654.3204,71,33.5512,{"date":447,"open":448,"high":230,"low":202,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",33.71,33.7056,0.0651,0.19,5204.3204,64,33.7033,{"date":456,"open":185,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",33.695,33.64,33.6405,-0.2145,-0.63,9447.3204,77,33.6583,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":138,"volume":471,"transactions":472,"vwap":473},"2026-08-17",33.8999,33.92,33.855,-0.115,11184.3204,82,33.9087,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",33.97,-0.0475,-0.14,92.7844,20,34.1144,{"date":483,"open":484,"high":21,"low":485,"close":21,"change":486,"percent_change":487,"volume":488,"transactions":321,"vwap":489},"2026-08-13",34.01,33.95,0.1856,0.55,1117.3204,33.9871,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":318,"volume":495,"transactions":277,"vwap":496},"2026-08-12",33.89,33.8319,0.062,503.3204,33.8603,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":419,"volume":503,"transactions":480,"vwap":504},"2026-08-11",33.82,33.83,33.7699,-0.0903,912.916,33.8017,{"date":506,"open":394,"high":507,"low":394,"close":507,"change":508,"percent_change":-6,"volume":509,"transactions":198,"vwap":510},"2026-08-10",33.8602,-0.0005,250.916,33.8435,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":405,"volume":516,"transactions":363,"vwap":513},"2026-08-07",33.8599,33.8607,0.1407,8501.916,{"date":518,"open":519,"high":15,"low":230,"close":230,"change":520,"percent_change":419,"volume":521,"transactions":189,"vwap":522},"2026-08-06",33.79,-0.0917,4650.916,33.7781,{"date":524,"open":468,"high":525,"low":526,"close":526,"change":527,"percent_change":214,"volume":528,"transactions":529,"vwap":530},"2026-08-05",33.98,33.8117,-0.034,1543.953,33,33.9074,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",33.6,33.8457,0.4667,1.4,6943.916,34,33.7509,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":42,"volume":546,"transactions":547,"vwap":548},"2026-08-03",33.27,33.4,33.379,0.3302,3660.916,43,33.2954,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":225,"vwap":556},"2026-07-31",32.87,33.0488,0.1567,0.48,2905.916,32.882,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",32.785,32.905,32.8921,0.3005,0.92,1871.916,37,32.8247,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":398,"vwap":575},"2026-07-29",32.6,32.86,32.5916,-0.2873,-0.87,4377.916,32.6196,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":189,"vwap":584},"2026-07-28",32.875,32.895,32.8789,0.0989,0.3,3277.916,32.8751,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":216,"vwap":592},"2026-07-27",32.952,32.78,-0.01,-0.03,1390.916,32.835,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":260,"vwap":601},"2026-07-24",32.84,32.93,32.79,0.0158,0.05,5719.916,32.8864,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":381,"vwap":610},"2026-07-23",32.88,32.77,32.7742,-0.2858,-0.86,5913.916,32.797,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":478,"volume":617,"transactions":618,"vwap":619},"2026-07-22",33.1,33.12,33.06,-0.048,14764.916,62,33.0842,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":277,"vwap":628},"2026-07-21",33.015,33.13,33.108,0.228,0.69,2456.916,33.1064,{"date":630,"open":604,"high":604,"low":604,"close":604,"change":631,"percent_change":86,"volume":632,"transactions":372,"vwap":633},"2026-07-20",-0.08,477.916,32.8994,{"date":635,"open":615,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":234,"vwap":641},"2026-07-17",33.08,32.96,-0.2263,-0.68,3393.916,32.9979,{"date":643,"open":644,"high":289,"low":614,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":277,"vwap":649},"2026-07-16",33.2965,33.1863,-0.1281,-0.38,1514.916,33.2736,{"date":651,"open":273,"high":273,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":277,"vwap":657},"2026-07-15",33.31,33.3144,0.0564,0.17,994.916,33.3217,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":582,"volume":664,"transactions":665,"vwap":666},"2026-07-14",33.18,33.26,33.258,0.0981,2811.885651,35,33.2449,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":303,"vwap":674},"2026-07-13",33.28,33.1599,-0.1661,-0.5,660.916,33.2613,{"date":676,"open":669,"high":677,"low":669,"close":678,"change":679,"percent_change":113,"volume":680,"transactions":9,"vwap":678},"2026-07-10",33.335,33.326,0.116,2400,{"date":682,"open":683,"high":298,"low":683,"close":298,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":298},"2026-07-09",33.19,0.176,0.53,800,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-08",33.00099945,33.034,-0.055,-0.17,1500,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-07",33.155,33.089001,-0.136,-0.41,400,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",33.11,33.225,0.197,0.6,5200,{"date":709,"open":637,"high":710,"low":637,"close":710,"change":711,"percent_change":589,"volume":712,"transactions":9,"vwap":710},"2026-07-02",33.028,-0.002,300,{"date":714,"open":715,"high":341,"low":716,"close":716,"change":214,"percent_change":717,"volume":700,"transactions":9,"vwap":716},"2026-07-01",33.09,33.029999,-0.3,{"date":719,"open":720,"high":623,"low":720,"close":623,"change":721,"percent_change":118,"volume":722,"transactions":9,"vwap":623},"2026-06-30",32.97,0.207,3600,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":693,"transactions":9,"vwap":726},"2026-06-29",32.938,32.923,0.221,0.68,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",32.705,32.8,32.702,-0.019,-0.06,900,{"date":738,"open":739,"high":739,"low":731,"close":740,"change":741,"percent_change":243,"volume":742,"transactions":9,"vwap":740},"2026-06-25",32.735,32.721,0.023,700,{"date":744,"open":595,"high":745,"low":746,"close":746,"change":747,"percent_change":86,"volume":748,"transactions":9,"vwap":746},"2026-06-24",32.9,32.698,-0.079,4300,{"date":750,"open":751,"high":745,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-23",32.76,32.777,-0.275,-0.83,8700,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":717,"volume":761,"transactions":9,"vwap":759},"2026-06-22",33.36,33.051998,-0.098,4800,{"date":763,"open":623,"high":177,"low":623,"close":177,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":177},"2026-06-18",0.245,0.74,5900,{"date":768,"open":769,"high":769,"low":560,"close":560,"change":310,"percent_change":770,"volume":771,"transactions":9,"vwap":560},"2026-06-17",33.2,-0.99,1800,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-16",33.39,33.235,-0.105,-0.31,12700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":680,"transactions":9,"vwap":783},"2026-06-15",33.3,33.42,33.34,0.402,1.22,{"date":787,"open":745,"high":788,"low":745,"close":725,"change":789,"percent_change":451,"volume":790,"transactions":9,"vwap":725},"2026-06-12",33.049999,0.063,3300,{"date":792,"open":793,"high":560,"low":794,"close":578,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":578},"2026-06-11",32.59,32.56,0.351,1.08,1400,{"date":799,"open":595,"high":595,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",32.524,-0.247,-0.75,2600,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":777,"volume":810,"transactions":9,"vwap":808},"2026-06-09",33.040001,32.551,32.771,-0.102,4200,{"date":812,"open":637,"high":813,"low":814,"close":814,"change":195,"percent_change":196,"volume":815,"transactions":9,"vwap":814},"2026-06-08",33.02,32.873,1600,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-05",33.215,32.845,32.871,-0.615,-1.84,19300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-04",33.22,33.55,33.486,0.114,0.34,3800,{"date":833,"open":229,"high":229,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-03",33.355,33.372,-0.143,-0.43,8200,{"date":840,"open":841,"high":842,"low":841,"close":367,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":367},"2026-06-02",33.46,33.54,0.032,0.1,37600,{"date":847,"open":193,"high":342,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",33.24,33.483,0.013,0.04,37300,{"date":854,"open":193,"high":240,"low":543,"close":333,"change":599,"percent_change":855,"volume":856,"transactions":9,"vwap":333},"2026-05-29",0.15,34700,{"date":858,"open":542,"high":782,"low":542,"close":782,"change":859,"percent_change":860,"volume":803,"transactions":9,"vwap":782},"2026-05-28",0.25,0.75,{"date":862,"open":341,"high":769,"low":715,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-27",33.17,-0.006,-0.02,11700,{"date":868,"open":298,"high":298,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-26",33.176,0.214,0.65,200,{"date":874,"open":875,"high":806,"low":876,"close":876,"change":877,"percent_change":878,"volume":680,"transactions":9,"vwap":876},"2026-05-22",33.0099983,32.962,0.128,0.39,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":428,"volume":761,"transactions":9,"vwap":884},"2026-05-21",32.64,32.91,32.63,32.834,0.078,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":172,"transactions":9,"vwap":889},"2026-05-20",32.7,32.756,32.68,0.326,1.01,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-19",32.43,-0.195,-0.6,100,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":872,"transactions":9,"vwap":901},"2026-05-18",32.625,-0.044,-0.13,{"date":905,"open":605,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":712,"transactions":9,"vwap":907},"2026-05-15",32.83,32.669,-0.418,-1.26,{"date":911,"open":716,"high":912,"low":716,"close":912,"change":913,"percent_change":914,"volume":700,"transactions":9,"vwap":912},"2026-05-14",33.087002,0.254,0.77,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":700,"transactions":9,"vwap":918},"2026-05-13",32.75,32.833,0.185,0.57,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":926,"percent_change":927,"volume":736,"transactions":9,"vwap":924},"2026-05-12",32.465,32.648,32.38,-0.031,-0.09,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":428,"volume":934,"transactions":9,"vwap":932},"2026-05-11",32.621,32.73,32.679,0.079,1900,{"date":936,"open":569,"high":569,"low":569,"close":569,"change":937,"percent_change":938,"volume":872,"transactions":9,"vwap":569},"2026-05-08",0.281,0.87,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":700,"transactions":9,"vwap":942},"2026-05-07",32.46,32.319,-0.154,-0.47,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-05-06",32.35,32.473,32.31,0.485,1.52,3400,{"date":954,"open":955,"high":390,"low":955,"close":956,"change":937,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-05",31.95,31.988,0.89,1700,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":672,"volume":680,"transactions":9,"vwap":963},"2026-05-04",31.92,31.64,31.707,-0.158,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":859,"volume":742,"transactions":9,"vwap":968},"2026-05-01",31.88,31.865,0.08,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",31.469,31.81,31.785,0.363,1.16,2000,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":214,"volume":172,"transactions":9,"vwap":981},"2026-04-29",31.4,31.422,31.39,-0.032,{"date":985,"open":982,"high":986,"low":982,"close":986,"change":987,"percent_change":988,"volume":872,"transactions":9,"vwap":986},"2026-04-28",31.454,-0.151,-0.48,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":872,"transactions":9,"vwap":992},"2026-04-27",31.59,31.605,0.039,0.12,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-04-24",31.55,31.566,31.52,0.252,0.8,1200,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":354,"volume":1009,"transactions":9,"vwap":1007},"2026-04-23",31.44,31.15,31.314,-0.132,5400,{"date":1011,"open":982,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-04-22",31.446,31.33,0.316,1.02,4100,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":442,"volume":797,"transactions":9,"vwap":1020},"2026-04-21",31.41,31.13,-0.186,{"date":1023,"open":1024,"high":1013,"low":1025,"close":1026,"change":1027,"percent_change":419,"volume":1028,"transactions":9,"vwap":1026},"2026-04-20",31.31,31.27,31.316,-0.084,500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":980,"change":878,"percent_change":1033,"volume":712,"transactions":9,"vwap":980},"2026-04-17",31.38,31.46,1.26,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":275,"percent_change":451,"volume":1039,"transactions":9,"vwap":1038},"2026-04-16",31.08,30.98,31.01,2100,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":938,"volume":898,"transactions":9,"vwap":1042},"2026-04-15",30.95,0.266,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":898,"transactions":9,"vwap":1046},"2026-04-14",30.684,0.336,1.11,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":712,"transactions":9,"vwap":1052},"2026-04-13",30.22,30.348,0.293,0.97,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":898,"transactions":9,"vwap":1057},"2026-04-10",30.055,-0.049,-0.16,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":898,"transactions":9,"vwap":1062},"2026-04-09",30.104,0.183,0.61,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":79,"volume":1071,"transactions":9,"vwap":1069},"2026-04-08",29.95,29.83,29.921,0.621,600,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":994,"volume":1028,"transactions":9,"vwap":1075},"2026-04-07",29.09,29.3,0.036,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1028,"transactions":9,"vwap":1081},"2026-04-06",29.295,29.23,29.264,0.076,0.26,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":742,"transactions":9,"vwap":1087},"2026-04-02",29.145,29.188,0.007,0.02,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":626,"volume":898,"transactions":9,"vwap":1092},"2026-04-01",29.181,0.201,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":712,"transactions":9,"vwap":1096},"2026-03-31",28.98,0.562,1.98,{"date":1100,"open":22,"high":22,"low":22,"close":22,"change":1101,"percent_change":1102,"volume":898,"transactions":9,"vwap":22},"2026-03-30",-0.113,-0.4,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":742,"transactions":9,"vwap":1107},"2026-03-27",28.6,28.61,28.531,-0.342,-1.18,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":700,"transactions":9,"vwap":1113},"2026-03-26",29.11,28.873,-0.402,-1.37,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1028,"transactions":9,"vwap":1120},"2026-03-25",29.32,29.4,29.275,0.125,0.43,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":354,"volume":872,"transactions":9,"vwap":1126},"2026-03-24",29.17,29.15,-0.122,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":361,"volume":686,"transactions":9,"vwap":1131},"2026-03-23",29.44,29.272,0.247,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":686,"transactions":9,"vwap":1137},"2026-03-20",29.16,29.18,29.025,-0.336,-1.14,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":293,"volume":736,"transactions":9,"vwap":1143},"2026-03-19",29.28,29.361,29.22,-0.085,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":898,"transactions":9,"vwap":1148},"2026-03-18",29.446,-0.323,-1.09,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":318,"volume":898,"transactions":9,"vwap":1153},"2026-03-17",29.769,0.054,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":34,"volume":872,"transactions":9,"vwap":1157},"2026-03-16",29.715,0.215,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1028,"transactions":9,"vwap":1163},"2026-03-13",29.585,29.47,29.5,-0.159,-0.54,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1028,"transactions":9,"vwap":1169},"2026-03-12",29.76,29.659,-0.371,-1.24,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":983,"percent_change":344,"volume":700,"transactions":9,"vwap":1175},"2026-03-11",30.035,30.030001,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1059,"volume":712,"transactions":9,"vwap":1178},"2026-03-10",30.062,-0.047,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":920,"volume":898,"transactions":9,"vwap":1182},"2026-03-09",30.109,0.171,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":700,"transactions":9,"vwap":1187},"2026-03-06",30.049999,29.938,-0.303,-1,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":442,"volume":1196,"transactions":9,"vwap":1193},"2026-03-05",30.12,30.241,30.08,-0.18,1300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":283,"volume":712,"transactions":9,"vwap":1200},"2026-03-04",30.429,30.421,0.23,{"date":1203,"open":1204,"high":1051,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":803,"transactions":9,"vwap":1205},"2026-03-03",30.11,30.191,-0.276,-0.91,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1028,"transactions":9,"vwap":1212},"2026-03-02",30.31,30.54,30.467,0.048,0.16,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":442,"volume":1222,"transactions":9,"vwap":1220},"2026-02-27",30.39,30.44,30.34,30.419,-0.181,4400,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":354,"volume":1228,"transactions":9,"vwap":1226},"2026-02-26",30.57,30.6,-0.128,4500,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":625,"percent_change":860,"volume":898,"transactions":9,"vwap":1232},"2026-02-25",30.68,30.728,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":898,"transactions":9,"vwap":1235},"2026-02-24",30.5,0.238,0.79,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":872,"transactions":9,"vwap":1240},"2026-02-23",30.262,-0.312,-1.02,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":871,"volume":872,"transactions":9,"vwap":1245},"2026-02-20",30.574,0.198,{"date":1248,"open":1218,"high":1218,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":736,"transactions":9,"vwap":1250},"2026-02-19",30.33,30.376,-0.114,-0.37,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":919,"percent_change":1064,"volume":1071,"transactions":9,"vwap":1257},"2026-02-18",30.55,30.42,30.49,{"date":1259,"open":1219,"high":1219,"low":1260,"close":1261,"change":1262,"percent_change":128,"volume":1002,"transactions":9,"vwap":1261},"2026-02-17",30.3,30.305,0.026,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":-6,"volume":700,"transactions":9,"vwap":1266},"2026-02-13",30.43,30.279,-0.001,{"date":1269,"open":1231,"high":1231,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":815,"transactions":9,"vwap":1270},"2026-02-12",30.28,-0.45,-1.46,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":599,"volume":1028,"transactions":9,"vwap":1277},"2026-02-11",30.69,30.755,30.73,0.014,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":310,"volume":872,"transactions":9,"vwap":1282},"2026-02-10",30.81,30.716,-0.103,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":872,"transactions":9,"vwap":1287},"2026-02-09",30.855,30.819,0.117,0.38,{"date":1291,"open":1211,"high":1292,"low":1211,"close":1292,"change":1293,"percent_change":1294,"volume":872,"transactions":9,"vwap":1292},"2026-02-06",30.702,0.572,1.9,{"date":1296,"open":1260,"high":1260,"low":1297,"close":1297,"change":1298,"percent_change":1109,"volume":1039,"transactions":9,"vwap":1297},"2026-02-05",30.13,-0.36,{"date":1300,"open":1301,"high":1301,"low":1257,"close":1257,"change":1302,"percent_change":1271,"volume":1071,"transactions":9,"vwap":1257},"2026-02-04",30.58,-0.137,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":872,"transactions":9,"vwap":1305},"2026-02-03",30.627,-0.25,-0.81,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":49,"volume":898,"transactions":9,"vwap":1310},"2026-02-02",30.877,0.151,{"date":1313,"open":1314,"high":1315,"low":1301,"close":1315,"change":1316,"percent_change":1317,"volume":700,"transactions":9,"vwap":1315},"2026-01-30",30.67,30.726,-0.107,-0.35,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":335,"volume":797,"transactions":9,"vwap":1321},"2026-01-29",30.66,30.833,30.51,-0.067,{"date":1325,"open":1042,"high":1042,"low":1326,"close":1326,"change":1327,"percent_change":1089,"volume":686,"transactions":9,"vwap":1326},"2026-01-28",30.9,0.005,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":878,"volume":712,"transactions":9,"vwap":1331},"2026-01-27",30.93,30.895,0.119,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":172,"transactions":9,"vwap":1336},"2026-01-26",30.8,30.776,0.157,0.51,{"date":1340,"open":1211,"high":1341,"low":1211,"close":1342,"change":1327,"percent_change":1089,"volume":1343,"transactions":9,"vwap":1342},"2026-01-23",30.62,30.619,2300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":554,"volume":1350,"transactions":9,"vwap":1348},"2026-01-22",30.645,30.712,30.614,0.146,2500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":123,"volume":1002,"transactions":9,"vwap":1354},"2026-01-21",30.465,30.468,30.265,0.299,{"date":1358,"open":1265,"high":1265,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":815,"transactions":9,"vwap":1360},"2026-01-20",30.15,30.169,-0.605,-1.97,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":243,"volume":693,"transactions":9,"vwap":1367},"2026-01-16",30.798,30.76,30.774,0.021,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":712,"transactions":9,"vwap":1372},"2026-01-15",30.87,30.753,0.064,0.21,{"date":1376,"open":1377,"high":1378,"low":1301,"close":1378,"change":353,"percent_change":1379,"volume":1228,"transactions":9,"vwap":1378},"2026-01-14",30.61,30.689,-0.46,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":86,"volume":712,"transactions":9,"vwap":1383},"2026-01-13",30.811,30.831,30.78,-0.074,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":855,"volume":898,"transactions":9,"vwap":1388},"2026-01-12",30.905,0.046,{"date":1391,"open":1384,"high":1392,"low":1384,"close":1392,"change":1393,"percent_change":1394,"volume":712,"transactions":9,"vwap":1392},"2026-01-09",30.859,0.189,0.62,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1314,"change":711,"percent_change":589,"volume":761,"transactions":9,"vwap":1314},"2026-01-08",30.64,30.71,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1228,"transactions":9,"vwap":1403},"2026-01-07",30.75,30.82,30.672,-0.097,-0.32,{"date":1407,"open":1397,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":118,"volume":172,"transactions":9,"vwap":1408},"2026-01-06",30.769,30.635,0.194,{"date":1412,"open":1255,"high":1377,"low":1255,"close":1413,"change":164,"percent_change":169,"volume":1414,"transactions":9,"vwap":1413},"2026-01-05",30.575,8300,{"date":1416,"open":1417,"high":1418,"low":1249,"close":1419,"change":1420,"percent_change":1374,"volume":1421,"transactions":9,"vwap":1419},"2026-01-02",30.36,30.41,30.375,0.065,22700,{"date":1423,"open":1424,"high":1424,"low":1210,"close":1210,"change":1425,"percent_change":1426,"volume":742,"transactions":9,"vwap":1210},"2025-12-31",30.52,-0.268,-0.88,{"date":1428,"open":1429,"high":1341,"low":1429,"close":1430,"change":1431,"percent_change":631,"volume":1039,"transactions":9,"vwap":1430},"2025-12-30",30.56,30.578,-0.026,{"date":1433,"open":1429,"high":1434,"low":1255,"close":1435,"change":1436,"percent_change":293,"volume":172,"transactions":9,"vwap":1435},"2025-12-29",30.609,30.604,-0.089,{"date":1438,"open":1439,"high":1440,"low":1231,"close":1440,"change":1441,"percent_change":735,"volume":872,"transactions":9,"vwap":1440},"2025-12-26",30.681,30.693,-0.017,{"date":1443,"open":1444,"high":1398,"low":1377,"close":1398,"change":844,"percent_change":1445,"volume":977,"transactions":9,"vwap":1398},"2025-12-24",30.63,0.33,{"date":1447,"open":1448,"high":1377,"low":1448,"close":1377,"change":1449,"percent_change":405,"volume":686,"transactions":9,"vwap":1377},"2025-12-23",30.53,0.129,{"date":1451,"open":1452,"high":1322,"low":1418,"close":1453,"change":655,"percent_change":99,"volume":1454,"transactions":9,"vwap":1453},"2025-12-22",30.45,30.481,5100,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1374,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-19",30.311,0.7,0,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":626,"volume":712,"transactions":9,"vwap":1462},"2025-12-18",30.101,0.206,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":172,"transactions":9,"vwap":1467},"2025-12-17",30.09,29.895,-0.347,-1.15,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1476,"volume":977,"transactions":9,"vwap":1473},"2025-12-16",30.195,30.242,30.1,-0.057,-0.19,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":983,"percent_change":344,"volume":898,"transactions":9,"vwap":1479},"2025-12-15",30.299,{"date":1481,"open":1417,"high":1417,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":700,"transactions":9,"vwap":1482},"2025-12-12",30.331,-0.297,-0.97,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1262,"percent_change":969,"volume":1489,"transactions":9,"vwap":1488},"2025-12-11",30.612,30.628,1100,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":118,"volume":977,"transactions":9,"vwap":1493},"2025-12-10",30.382,30.602,0.191,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":196,"volume":898,"transactions":9,"vwap":1497},"2025-12-09",30.411,0.003,{"date":1500,"open":1235,"high":1235,"low":1501,"close":1501,"change":1502,"percent_change":1298,"volume":1028,"transactions":9,"vwap":1501},"2025-12-08",30.408,-0.109,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1420,"percent_change":1374,"volume":712,"transactions":9,"vwap":1506},"2025-12-05",30.562,30.517,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":293,"volume":898,"transactions":9,"vwap":1509},"2025-12-04",30.452,-0.088,{"date":1512,"open":1513,"high":1211,"low":1256,"close":1211,"change":1183,"percent_change":99,"volume":1514,"transactions":9,"vwap":1211},"2025-12-03",30.47,9200,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1201,"volume":872,"transactions":9,"vwap":1518},"2025-12-02",30.346,30.369,0.071,{"date":1521,"open":1219,"high":1218,"low":1522,"close":1522,"change":1523,"percent_change":699,"volume":748,"transactions":9,"vwap":1522},"2025-12-01",30.298,-0.126,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":898,"transactions":9,"vwap":1526},"2025-11-28",30.424,0.094,0.31,{"date":1530,"open":1210,"high":1219,"low":1210,"close":1249,"change":1531,"percent_change":706,"volume":1016,"transactions":9,"vwap":1249},"2025-11-26",0.181,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":283,"volume":1016,"transactions":9,"vwap":1535},"2025-11-25",29.89,30.149,0.226,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":56,"volume":1028,"transactions":9,"vwap":1540},"2025-11-24",29.92,29.923,0.353,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1001,"volume":1547,"transactions":9,"vwap":1545},"2025-11-21",29.29,29.57,0.234,2700,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":909,"volume":1553,"transactions":9,"vwap":1551},"2025-11-20",29.64,29.336,-0.373,5700,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1373,"percent_change":1559,"volume":1454,"transactions":9,"vwap":1558},"2025-11-19",29.86,29.535,29.709,0.22,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1165,"volume":977,"transactions":9,"vwap":1563},"2025-11-18",29.78,29.645,-0.161,{"date":1566,"open":1186,"high":1186,"low":1567,"close":1567,"change":1568,"percent_change":1307,"volume":712,"transactions":9,"vwap":1567},"2025-11-17",29.806,-0.244,{"date":1570,"open":1571,"high":1571,"low":1186,"close":1186,"change":864,"percent_change":865,"volume":700,"transactions":9,"vwap":1186},"2025-11-14",30.194,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1489,"transactions":9,"vwap":1576},"2025-11-13",30.19,30.21,30.056,-0.462,-1.51,{"date":1580,"open":1581,"high":1582,"low":1452,"close":1582,"change":1583,"percent_change":969,"volume":797,"transactions":9,"vwap":1582},"2025-11-12",30.472,30.518,0.024,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1214,"volume":831,"transactions":9,"vwap":1587},"2025-11-11",30.38,30.494,30.37,0.049,{"date":1591,"open":1270,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1592},"2025-11-10",30.445,30.26,0.437,1.46,17100,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1459,"volume":898,"transactions":9,"vwap":1599},"2025-11-07",30.0079994,0.001,{"date":1602,"open":1466,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":712,"transactions":9,"vwap":1604},"2025-11-06",30.16,30.007,-0.305,-1.01,{"date":1608,"open":1452,"high":1452,"low":1609,"close":1609,"change":1610,"percent_change":582,"volume":1028,"transactions":9,"vwap":1609},"2025-11-05",30.312,0.092,{"date":1612,"open":1417,"high":1417,"low":1051,"close":1051,"change":1613,"percent_change":69,"volume":872,"transactions":9,"vwap":1051},"2025-11-04",-0.329,{"date":1615,"open":1211,"high":1429,"low":1448,"close":1616,"change":1617,"percent_change":851,"volume":1618,"transactions":9,"vwap":1616},"2025-11-03",30.549,0.011,6000,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":844,"percent_change":1445,"volume":898,"transactions":9,"vwap":1621},"2025-10-31",30.538,{"date":1623,"open":1444,"high":1444,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":736,"transactions":9,"vwap":1624},"2025-10-30",30.438,-0.252,-0.82,{"date":1628,"open":1335,"high":1335,"low":1275,"close":1275,"change":1629,"percent_change":927,"volume":872,"transactions":9,"vwap":1275},"2025-10-29",-0.028,{"date":1631,"open":1444,"high":1632,"low":1341,"close":1633,"change":1634,"percent_change":451,"volume":831,"transactions":9,"vwap":1633},"2025-10-28",30.77,30.718,0.058,{"date":1636,"open":1301,"high":1314,"low":1448,"close":1320,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1320},"2025-10-27",0.372,1.23,10900,{"date":1641,"open":1260,"high":1417,"low":1642,"close":1642,"change":1643,"percent_change":108,"volume":1028,"transactions":9,"vwap":1642},"2025-10-24",30.288,0.217,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":554,"volume":810,"transactions":9,"vwap":1648},"2025-10-23",29.91,30.106,30.070999,0.144,{"date":1651,"open":1574,"high":1574,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":712,"transactions":9,"vwap":1652},"2025-10-22",29.927,-0.133,-0.44,{"date":1656,"open":1359,"high":1359,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":742,"transactions":9,"vwap":1657},"2025-10-21",30.059999,-0.021,-0.07,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":680,"transactions":9,"vwap":1665},"2025-10-20",30.07,30.094999,30.00099945,30.080999,0.211,0.71,{"date":1669,"open":1534,"high":1534,"low":1556,"close":1670,"change":1671,"percent_change":487,"volume":1672,"transactions":9,"vwap":1670},"2025-10-17",29.87,0.162,4000,{"date":1674,"open":1675,"high":1675,"low":1550,"close":1676,"change":1677,"percent_change":354,"volume":1678,"transactions":9,"vwap":1676},"2025-10-16",29.928,29.708,-0.124,4600,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1445,"volume":686,"transactions":9,"vwap":1683},"2025-10-15",29.82,29.884,29.832,0.099,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1547,"transactions":9,"vwap":1689},"2025-10-14",29.65,29.88,29.733,-0.083,-0.28,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1695},"2025-10-13",29.759,29.816,29.735,0.399,1.36,13500,{"date":1701,"open":1297,"high":1297,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-10",29.417,-0.662,-2.2,2200,{"date":1707,"open":1194,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":419,"volume":700,"transactions":9,"vwap":1709},"2025-10-09",30.14,30.079,-0.082,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":855,"percent_change":1715,"volume":680,"transactions":9,"vwap":1714},"2025-10-08",30.056999,30.161,0.5,{"date":1717,"open":1186,"high":1186,"low":1718,"close":1719,"change":1720,"percent_change":837,"volume":1721,"transactions":9,"vwap":1719},"2025-10-07",29.985,30.011,-0.129,17200,{"date":1723,"open":1474,"high":1359,"low":1474,"close":1708,"change":243,"percent_change":1201,"volume":1724,"transactions":9,"vwap":1708},"2025-10-06",5600,{"date":1726,"open":1204,"high":1204,"low":407,"close":1662,"change":1154,"percent_change":318,"volume":1222,"transactions":9,"vwap":1662},"2025-10-03",{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":196,"percent_change":1731,"volume":872,"transactions":9,"vwap":1730},"2025-10-02",29.96,30.016001,0.03,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":830,"volume":898,"transactions":9,"vwap":1734},"2025-10-01",30.0060005,0.102,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":829,"percent_change":1289,"volume":1016,"transactions":9,"vwap":1739},"2025-09-30",29.74,29.904,29.73,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1559,"volume":712,"transactions":9,"vwap":1744},"2025-09-29",29.8,29.79,0.066,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":1751,"percent_change":685,"volume":797,"transactions":9,"vwap":1749},"2025-09-26",29.6,29.724,29.571,0.156,{"date":1753,"open":1754,"high":1754,"low":1162,"close":1755,"change":836,"percent_change":988,"volume":1756,"transactions":9,"vwap":1755},"2025-09-25",29.589,29.568,3900,{"date":1758,"open":1168,"high":1168,"low":1759,"close":1760,"change":631,"percent_change":419,"volume":1071,"transactions":9,"vwap":1760},"2025-09-24",29.695,29.711,{"date":1762,"open":1646,"high":1763,"low":1764,"close":1765,"change":478,"percent_change":944,"volume":172,"transactions":9,"vwap":1765},"2025-09-23",29.924,29.77,29.791,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1288,"percent_change":878,"volume":742,"transactions":9,"vwap":1769},"2025-09-22",29.829,29.931,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":872,"transactions":9,"vwap":1773},"2025-09-19",29.68,29.814,0.133,0.45,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":855,"percent_change":1338,"volume":934,"transactions":9,"vwap":1781},"2025-09-18",29.67,29.71,29.63,29.681,{"date":1783,"open":1784,"high":1545,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":958,"transactions":9,"vwap":1786},"2025-09-17",29.53,29.505,29.531,-0.063,-0.21,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1600,"percent_change":1459,"volume":761,"transactions":9,"vwap":1792},"2025-09-16",29.56,29.594,29.54,{"date":1795,"open":1796,"high":1797,"low":1784,"close":1797,"change":1798,"percent_change":370,"volume":172,"transactions":9,"vwap":1797},"2025-09-15",29.567,29.593,0.11,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1327,"percent_change":1089,"volume":872,"transactions":9,"vwap":1803},"2025-09-12",29.48,29.485,29.483,{"date":1805,"open":1163,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":914,"volume":958,"transactions":9,"vwap":1807},"2025-09-11",29.51,29.478,0.225,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":859,"volume":712,"transactions":9,"vwap":1812},"2025-09-10",29.27,29.253,0.074,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1528,"volume":797,"transactions":9,"vwap":1817},"2025-09-09",29.2,29.179,0.091,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1076,"percent_change":994,"volume":1071,"transactions":9,"vwap":1823},"2025-09-08",29.083,29.098,29.087999,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1788,"volume":1830,"transactions":9,"vwap":1828},"2025-09-05",29.25,28.97,29.052,-0.062,3500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":34,"volume":1039,"transactions":9,"vwap":1834},"2025-09-04",29.0079994,29.114,28.99,0.212,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":1842,"percent_change":830,"volume":172,"transactions":9,"vwap":1840},"2025-09-03",28.86,28.902,28.83,0.097,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":943,"percent_change":1848,"volume":1028,"transactions":9,"vwap":1846},"2025-09-02",28.73,28.805,28.64,-0.53,{"date":1850,"open":1827,"high":1827,"low":1851,"close":1851,"change":1852,"percent_change":461,"volume":1756,"transactions":9,"vwap":1851},"2025-08-29",28.959,-0.185,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":582,"volume":700,"transactions":9,"vwap":1856},"2025-08-28",29.077,29.144,0.088,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1374,"volume":1071,"transactions":9,"vwap":1861},"2025-08-27",29.059999,29.056,0.061,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1445,"volume":898,"transactions":9,"vwap":1865},"2025-08-26",28.995,0.095,{"date":1868,"open":1827,"high":1827,"low":1869,"close":1869,"change":1027,"percent_change":293,"volume":1071,"transactions":9,"vwap":1869},"2025-08-25",28.9,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":113,"percent_change":785,"volume":815,"transactions":9,"vwap":1874},"2025-08-22",28.94,29.31,28.984,{"date":1876,"open":1877,"high":1878,"low":1105,"close":1879,"change":776,"percent_change":1252,"volume":977,"transactions":9,"vwap":1879},"2025-08-21",28.66,28.67,28.634,{"date":1881,"open":1845,"high":1882,"low":1845,"close":1882,"change":1883,"percent_change":631,"volume":831,"transactions":9,"vwap":1882},"2025-08-20",28.739,-0.024,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1196,"transactions":9,"vwap":1888},"2025-08-19",28.92,28.93,28.763,-0.163,-0.56,{"date":1892,"open":1869,"high":1872,"low":1893,"close":1894,"change":589,"percent_change":590,"volume":686,"transactions":9,"vwap":1894},"2025-08-18",28.87,28.926,{"date":1896,"open":1897,"high":1096,"low":1897,"close":1898,"change":1899,"percent_change":1306,"volume":1028,"transactions":9,"vwap":1898},"2025-08-15",28.91,28.936,-0.072,{"date":1901,"open":1902,"high":1833,"low":1872,"close":1833,"change":1903,"percent_change":969,"volume":712,"transactions":9,"vwap":1833},"2025-08-14",28.95,0.022,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1610,"percent_change":1907,"volume":872,"transactions":9,"vwap":1906},"2025-08-13",28.986,0.32,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1911},"2025-08-12",28.774,28.894,28.77,0.275,0.96,6300,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":898,"transactions":9,"vwap":1918},"2025-08-11",28.619,-0.066,-0.23,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":164,"percent_change":1458,"volume":1071,"transactions":9,"vwap":1925},"2025-08-08",28.72,28.656,28.685,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1059,"volume":700,"transactions":9,"vwap":1929},"2025-08-07",28.467,28.485,-0.045,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1214,"percent_change":99,"volume":742,"transactions":9,"vwap":1934},"2025-08-06",28.47,28.53,28.44,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1283,"percent_change":1298,"volume":1489,"transactions":9,"vwap":1940},"2025-08-05",28.46,28.32,28.37,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1356,"percent_change":1946,"volume":810,"transactions":9,"vwap":1944},"2025-08-04",28.415,28.473,28.39,1.06,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1953,"volume":742,"transactions":9,"vwap":1950},"2025-08-01",28.12,28.174,28.049999,-0.333,-1.17,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1145,"percent_change":717,"volume":872,"transactions":9,"vwap":1956},"2025-07-31",28.507,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":478,"volume":898,"transactions":9,"vwap":1959},"2025-07-30",28.592,-0.04,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1195,"volume":686,"transactions":9,"vwap":1965},"2025-07-29",28.68,28.63,28.632,-0.053,{"date":1968,"open":1969,"high":1969,"low":1963,"close":1925,"change":1431,"percent_change":927,"volume":1028,"transactions":9,"vwap":1925},"2025-07-28",28.687,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":582,"volume":898,"transactions":9,"vwap":1972},"2025-07-25",28.711,0.087,{"date":1975,"open":1877,"high":1877,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1196,"transactions":9,"vwap":1977},"2025-07-24",28.59,28.624,0.038,0.13,{"date":1981,"open":1935,"high":1982,"low":1935,"close":1982,"change":1983,"percent_change":99,"volume":797,"transactions":9,"vwap":1982},"2025-07-23",28.586,0.159,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":711,"percent_change":589,"volume":872,"transactions":9,"vwap":1987},"2025-07-22",28.38,28.427,{"date":1989,"open":1934,"high":1934,"low":1986,"close":1990,"change":1154,"percent_change":451,"volume":1071,"transactions":9,"vwap":1990},"2025-07-21",28.429,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1960,"volume":1705,"transactions":9,"vwap":1994},"2025-07-18",28.36,28.375,28.35,-0.011,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":554,"volume":2003,"transactions":9,"vwap":2000},"2025-07-17",28.27,28.386,28.26,0.135,7300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1519,"percent_change":859,"volume":2010,"transactions":9,"vwap":2009},"2025-07-16",28.171,28.269,28.08,28.251,6100,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":927,"percent_change":1405,"volume":680,"transactions":9,"vwap":2014},"2025-07-15",28.29,28.18,{"date":2016,"open":2017,"high":1999,"low":2017,"close":1999,"change":2018,"percent_change":994,"volume":712,"transactions":9,"vwap":1999},"2025-07-14",28.19,0.033,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":293,"volume":712,"transactions":9,"vwap":2022},"2025-07-11",28.22,28.237,-0.081,{"date":2025,"open":2026,"high":1940,"low":2027,"close":2028,"change":2029,"percent_change":428,"volume":2030,"transactions":9,"vwap":2028},"2025-07-10",28.33,28.3,28.318,0.067,23200,{"date":2032,"open":2033,"high":2009,"low":2034,"close":2009,"change":1121,"percent_change":187,"volume":2035,"transactions":9,"vwap":2009},"2025-07-09",28.2,28.175,11300,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":195,"percent_change":196,"volume":700,"transactions":9,"vwap":2040},"2025-07-08",28.09,28.15,28.126,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1021,"percent_change":379,"volume":952,"transactions":9,"vwap":2046},"2025-07-07",28.215,28.24,28.07,28.124,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":871,"volume":1028,"transactions":9,"vwap":2050},"2025-07-03",28.25,28.31,0.184,{"date":2053,"open":2040,"high":2040,"low":2040,"close":2040,"change":1519,"percent_change":859,"volume":898,"transactions":9,"vwap":2040},"2025-07-02",{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1600,"percent_change":1459,"volume":2059,"transactions":9,"vwap":2057},"2025-07-01",28.01,28.055,27.994,4900,{"date":2061,"open":1999,"high":1999,"low":2062,"close":2063,"change":2064,"percent_change":1775,"volume":1039,"transactions":9,"vwap":2063},"2025-06-30",28.030001,28.054001,0.126,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1973,"percent_change":1528,"volume":2071,"transactions":9,"vwap":2070},"2025-06-27",27.98,27.985,27.83,27.928,8400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":164,"percent_change":108,"volume":2078,"transactions":9,"vwap":2077},"2025-06-26",27.76,27.85,27.75,27.841,3200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":589,"percent_change":1960,"volume":686,"transactions":9,"vwap":2084},"2025-06-25",27.7,27.72,27.61,27.641,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":938,"volume":700,"transactions":9,"vwap":2088},"2025-06-24",27.62,27.651,0.239,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":164,"percent_change":34,"volume":958,"transactions":9,"vwap":2093},"2025-06-23",27.34,27.412,27.28,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":1920,"volume":898,"transactions":9,"vwap":2097},"2025-06-20",27.212,-0.064,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":589,"percent_change":1960,"volume":1028,"transactions":9,"vwap":2102},"2025-06-18",27.35,27.276,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-06-17",27.37,27.41,27.286,-0.15,-0.55,10500,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":626,"volume":797,"transactions":9,"vwap":2115},"2025-06-16",27.488,27.4,27.436,0.188,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":872,"transactions":9,"vwap":2120},"2025-06-13",27.38,27.248,-0.214,-0.78,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":885,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-12",27.45,27.47,27.462,0.28,3000,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":692,"volume":2129,"transactions":9,"vwap":2133},"2025-06-11",27.53,27.384,-0.046,{"date":2136,"open":2137,"high":2138,"low":2119,"close":2137,"change":599,"percent_change":318,"volume":2139,"transactions":9,"vwap":2137},"2025-06-10",27.43,27.48,12600,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2119,"change":1089,"percent_change":243,"volume":707,"transactions":9,"vwap":2119},"2025-06-09",27.36,27.389,{"date":2145,"open":2114,"high":2114,"low":2146,"close":2142,"change":2147,"percent_change":2148,"volume":2071,"transactions":9,"vwap":2142},"2025-06-06",27.3,0.224,0.83,{"date":2150,"open":2142,"high":2142,"low":2151,"close":2151,"change":1227,"percent_change":944,"volume":748,"transactions":9,"vwap":2151},"2025-06-05",27.136,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":1088,"percent_change":1731,"volume":2156,"transactions":9,"vwap":2155},"2025-06-04",27.31,27.264,7000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":1715,"volume":742,"transactions":9,"vwap":2160},"2025-06-03",27.196,27.257,27.19,0.136,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":1076,"percent_change":1979,"volume":2168,"transactions":9,"vwap":2167},"2025-06-02",26.95,27.15,27.121,21200,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":1076,"percent_change":1979,"volume":2173,"transactions":9,"vwap":2172},"2025-05-30",26.855,27.084999,11100,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":113,"volume":686,"transactions":9,"vwap":2177},"2025-05-29",27.1,27.049,0.093,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":836,"percent_change":1848,"volume":707,"transactions":9,"vwap":2182},"2025-05-28",27.09,26.956,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":172,"transactions":9,"vwap":2186},"2025-05-27",26.9,27.099001,0.519,1.95,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":639,"volume":898,"transactions":9,"vwap":2191},"2025-05-23",26.58,-0.183,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":590,"percent_change":344,"volume":1002,"transactions":9,"vwap":2197},"2025-05-22",26.75,26.79,26.763,{"date":2199,"open":2166,"high":2200,"low":2195,"close":2201,"change":354,"percent_change":2202,"volume":803,"transactions":9,"vwap":2201},"2025-05-21",27.2,26.793,-1.54,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":344,"percent_change":1102,"volume":693,"transactions":9,"vwap":2206},"2025-05-20",27.25,27.213,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":741,"percent_change":969,"volume":898,"transactions":9,"vwap":2209},"2025-05-19",27.323,{"date":2211,"open":2146,"high":2146,"low":2146,"close":2146,"change":2212,"percent_change":34,"volume":898,"transactions":9,"vwap":2146},"2025-05-16",0.199,{"date":2214,"open":2215,"high":2215,"low":2172,"close":2216,"change":1857,"percent_change":1445,"volume":1028,"transactions":9,"vwap":2216},"2025-05-15",27.11,27.101,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1089,"percent_change":243,"volume":1830,"transactions":9,"vwap":2222},"2025-05-14",27.0049992,27.26,26.97,27.013,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":938,"volume":712,"transactions":9,"vwap":2226},"2025-05-13",27.059999,26.993,0.232,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1002,"transactions":9,"vwap":2232},"2025-05-12",26.82,26.64,26.761,0.709,2.72,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":478,"volume":1071,"transactions":9,"vwap":2238},"2025-05-09",26.034,26.052,-0.036,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":1288,"percent_change":1775,"volume":686,"transactions":9,"vwap":2244},"2025-05-08",26.17,26.191,26.087999,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1214,"volume":1196,"transactions":9,"vwap":2249},"2025-05-07",26.049999,25.91,25.971,0.042,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":698,"percent_change":327,"volume":1196,"transactions":9,"vwap":2256},"2025-05-06",25.948,25.99,25.92,25.929,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2108,"percent_change":2262,"volume":790,"transactions":9,"vwap":2261},"2025-05-05",26.024,26.19,26.065001,-0.57,{"date":2264,"open":2260,"high":2265,"low":2260,"close":2265,"change":2266,"percent_change":2267,"volume":1071,"transactions":9,"vwap":2265},"2025-05-02",26.215,0.267,1.03,{"date":2269,"open":2270,"high":2270,"low":2253,"close":2253,"change":1735,"percent_change":878,"volume":2271,"transactions":9,"vwap":2253},"2025-05-01",26.1,12900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":318,"volume":2078,"transactions":9,"vwap":2275},"2025-04-30",25.6,25.846,25.591,0.047,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":1373,"percent_change":859,"volume":172,"transactions":9,"vwap":2281},"2025-04-29",25.72,25.799,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":843,"percent_change":994,"volume":2287,"transactions":9,"vwap":2286},"2025-04-28",25.88,25.531,25.735,27800,{"date":2289,"open":2274,"high":2290,"low":2274,"close":2290,"change":2291,"percent_change":1445,"volume":2292,"transactions":9,"vwap":2290},"2025-04-25",25.703,0.084,8900,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-04-24",25.41,25.619,0.249,0.98,14000,{"date":178,"open":2301,"high":2301,"low":174,"close":2302,"change":478,"percent_change":2109,"volume":2303,"transactions":9,"vwap":2302},25.51,25.37,9800]