[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JULU":3,"homepage-market-summary":25,"stock-historical-JULU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"JULU","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 Jul ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.77,32.11,32.81,32.58,0.19,0.58,1404,33.040001,28.01,26777.695579681276,94.6,568,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},24.94,33243,12133601.5905,31.07,"2025-04-23",[178,181,189,198,208,218,228,237,245,254,264,272,281,289,299,309,319,326,336,345,354,362,370,378,388,395,403,411,419,427,436,444,453,462,470,478,486,495,502,511,521,527,536,544,552,560,569,578,588,597,605,614,623,634,644,654,662,671,679,687,695,702,708,715,724,732,740,747,754,762,771,778,785,791,796,802,808,814,820,827,835,841,847,852,858,865,869,875,880,885,891,895,899,906,911,916,922,928,933,939,947,953,959,966,974,979,988,997,1002,1011,1017,1023,1030,1037,1045,1052,1058,1066,1072,1077,1083,1090,1098,1106,1114,1123,1130,1136,1142,1150,1157,1165,1173,1180,1187,1193,1199,1206,1213,1221,1230,1237,1242,1247,1254,1261,1268,1274,1281,1287,1294,1301,1306,1312,1317,1322,1328,1334,1341,1344,1349,1357,1363,1371,1378,1385,1392,1397,1404,1410,1416,1423,1426,1432,1436,1441,1447,1451,1457,1461,1465,1469,1475,1478,1483,1486,1490,1496,1502,1508,1512,1517,1522,1525,1530,1536,1541,1545,1553,1560,1566,1571,1573,1577,1582,1584,1588,1593,1597,1602,1605,1610,1615,1620,1624,1628,1633,1641,1646,1652,1658,1664,1670,1676,1681,1686,1691,1696,1701,1705,1709,1714,1718,1722,1726,1734,1739,1744,1750,1755,1762,1768,1775,1780,1786,1790,1799,1805,1807,1810,1815,1817,1820,1826,1829,1833,1835,1839,1845,1851,1856,1862,1869,1873,1880,1887,1891,1896,1903,1911,1918,1925,1932,1937,1944,1949,1955,1962,1966,1970,1977,1985,1990,1996,2000,2004,2009,2013,2017,2025,2030,2034,2041,2048,2054,2061,2067,2072,2078,2083,2089,2094,2098,2101,2107,2111,2116,2120,2126,2132,2139,2144,2150,2157,2163,2169,2174,2179,2185,2191,2199,2206,2213,2219,2226,2232,2238,2244,2251,2257,2265,2272,2276,2280,2287,2293,2298,2306,2310,2317,2322,2327,2333,2340,2347,2353,2358,2362,2367,2371,2377,2382,2390,2397,2404,2412,2419,2423,2427,2430,2436,2442,2448,2455,2463],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},36,32.6749,{"date":182,"open":16,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",32.57,0.13,0.4,943.2185,42,32.5739,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",32.28,32.45,0.05,0.15,2653.2185,47,32.4026,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",32.53,32.54,32.4,-0.0192,-0.06,2743.2185,45,32.5299,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",32.4292,32.36,32.4192,-0.027,-0.08,5432.0734,54,32.3862,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",32.515,32.52,32.4462,-0.2088,-0.64,3407.0734,34,32.5155,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",32.55,32.655,0.125,0.38,2937.0734,50,32.5996,{"date":238,"open":239,"high":201,"low":239,"close":200,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.5,-0.03,-0.09,2447.0734,44,32.5127,{"date":246,"open":16,"high":247,"low":221,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",32.5899,32.56,-0.1853,-0.57,11766.0734,75,32.5456,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":214,"volume":261,"transactions":262,"vwap":263},"2026-09-22",32.75,32.76,32.6801,32.7453,-0.0247,2233.0734,40,32.7209,{"date":265,"open":266,"high":13,"low":266,"close":13,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",32.66,0.4204,1.3,11743.0734,61,32.6944,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":226,"vwap":280},"2026-09-18",32.27,32.3496,32.26,0.0262,0.08,4275.0734,32.2678,{"date":282,"open":191,"high":283,"low":191,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",32.3234,0.2718,0.85,1466.0734,37,32.2922,{"date":290,"open":291,"high":276,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",32.2,32.02,32.0516,-0.094,-0.29,3799.0734,41,32.1675,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":187,"vwap":308},"2026-09-15",32.14,32.18,32.13,32.1456,-0.1355,-0.42,4956.0734,32.1562,{"date":310,"open":311,"high":312,"low":191,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",32.31,32.35,32.2811,-0.1139,-0.35,3750.0734,52,32.3002,{"date":320,"open":321,"high":192,"low":321,"close":322,"change":47,"percent_change":96,"volume":323,"transactions":324,"vwap":325},"2026-09-11",32.33,32.395,5793.6734,48,32.4262,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",32.19,32.23,32.215,-0.175,-0.54,1564.8173,38,32.2012,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":341,"percent_change":342,"volume":343,"transactions":324,"vwap":344},"2026-09-09",32.37,32.39,32.34,-0.0698,-0.22,4606.9573,32.3729,{"date":346,"open":347,"high":201,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",32.51,32.4598,-0.1254,-0.38,1597.8173,32,32.5093,{"date":355,"open":248,"high":356,"low":248,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":262,"vwap":361},"2026-09-04",32.63,32.5852,-0.1195,-0.37,3886.8173,32.5966,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":285,"volume":368,"transactions":235,"vwap":369},"2026-09-03",32.42,32.74,32.7047,0.2757,7943.8173,32.6645,{"date":371,"open":202,"high":372,"low":202,"close":373,"change":374,"percent_change":66,"volume":375,"transactions":376,"vwap":377},"2026-09-02",32.46,32.429,0.069,802.8173,43,32.4305,{"date":379,"open":380,"high":381,"low":382,"close":211,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",32.32,32.44,32.2601,-0.1594,-0.49,10128.8173,102,32.3342,{"date":389,"open":239,"high":221,"low":372,"close":390,"change":391,"percent_change":342,"volume":392,"transactions":393,"vwap":394},"2026-08-31",32.5194,-0.0706,3758.8173,60,32.4785,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":262,"vwap":402},"2026-08-28",32.79,32.59,-0.1008,-0.31,1295.8173,32.6865,{"date":404,"open":356,"high":405,"low":356,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":187,"vwap":410},"2026-08-27",32.71,32.6908,0.1565,0.48,2379.8173,32.6786,{"date":412,"open":347,"high":183,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":226,"vwap":418},"2026-08-26",32.4851,32.5343,0.0007,0,13696.8173,32.5486,{"date":420,"open":221,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":216,"vwap":426},"2026-08-25",32.5336,32.48,0.0536,0.17,4498.8173,32.5104,{"date":428,"open":429,"high":430,"low":202,"close":422,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",32.445,32.4856,-0.041,-0.13,10646.8173,78,32.4638,{"date":437,"open":347,"high":201,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":226,"vwap":443},"2026-08-21",32.505,32.521,0.111,0.34,1610.8173,32.5157,{"date":445,"open":446,"high":183,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",32.564,32.41,-0.2152,-0.66,13672.8173,141,32.5099,{"date":454,"open":405,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",32.7102,32.6252,0.0052,0.02,95899.8173,53,32.6406,{"date":463,"open":356,"high":356,"low":16,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",32.62,-0.17,-0.52,14792.8173,116,32.612,{"date":471,"open":472,"high":473,"low":397,"close":397,"change":474,"percent_change":295,"volume":475,"transactions":476,"vwap":477},"2026-08-17",32.84,32.86,-0.0951,8985.8473,106,32.8126,{"date":479,"open":480,"high":480,"low":473,"close":481,"change":482,"percent_change":214,"volume":483,"transactions":484,"vwap":485},"2026-08-14",33,32.8851,-0.0249,7342.2733,95,32.8916,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":194,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",32.98,32.895,32.91,0.46,5526.8173,77,32.9206,{"date":496,"open":497,"high":497,"low":365,"close":257,"change":126,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",32.819,0.28,4229.8173,74,32.7655,{"date":503,"open":397,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",32.83,32.67,-0.1051,-0.32,4901.8173,62,32.7305,{"date":512,"open":513,"high":514,"low":256,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",32.795,32.8,32.7751,-0.0144,-0.04,10245.8173,88,32.7752,{"date":522,"open":365,"high":523,"low":365,"close":523,"change":524,"percent_change":408,"volume":525,"transactions":179,"vwap":526},"2026-08-07",32.7895,0.1559,1556.8173,32.7558,{"date":528,"open":529,"high":529,"low":464,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",32.7,32.6336,0.2436,0.75,8445.8173,46,32.6247,{"date":537,"open":538,"high":539,"low":339,"close":339,"change":136,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",32.861,32.906,-1.04,3521.8173,49,32.7696,{"date":545,"open":347,"high":514,"low":239,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",32.73,0.435,1.35,13359.3173,93,32.6018,{"date":553,"open":554,"high":321,"low":554,"close":555,"change":556,"percent_change":54,"volume":557,"transactions":558,"vwap":559},"2026-08-03",32.225,32.295,0.3369,3445.8173,58,32.2662,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",31.68,31.9581,0.1981,0.62,4690.8173,65,31.8772,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":324,"vwap":577},"2026-07-30",31.66,31.764,31.76,0.36,1.15,3095.8173,31.7391,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",31.745,31.81,31.4,-0.3886,-1.22,94874.8383,282,31.5741,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":17,"volume":594,"transactions":595,"vwap":596},"2026-07-28",31.74,31.79,31.7886,0.0606,3493.8173,63,31.7467,{"date":598,"open":599,"high":600,"low":562,"close":601,"change":602,"percent_change":193,"volume":603,"transactions":216,"vwap":604},"2026-07-27",31.831,31.8471,31.728,0.0172,1675.8173,31.7291,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":184,"volume":612,"transactions":534,"vwap":613},"2026-07-24",31.75,31.85,31.705,31.7108,0.0408,2873.8173,31.7636,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",31.82,31.67,-0.356,-1.11,1424.8178,101,31.7245,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",32.04,32.08,31.98,32.026,-0.0041,-0.01,9641.8173,80,32.0219,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":33,"volume":641,"transactions":642,"vwap":643},"2026-07-21",31.935,32.0799,31.89,32.0301,0.2112,20552.8173,169,32.0163,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",32.0497,31.8,31.8189,-0.0884,-0.28,12870.3067,76,31.9324,{"date":655,"open":292,"high":292,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":252,"vwap":661},"2026-07-17",31.87,31.9073,-0.2077,-0.65,3003.8173,31.9667,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":306,"volume":669,"transactions":270,"vwap":670},"2026-07-16",32.22,32.24,32.05,32.115,-0.1353,5434.4173,32.1495,{"date":672,"open":673,"high":191,"low":14,"close":674,"change":675,"percent_change":17,"volume":676,"transactions":677,"vwap":678},"2026-07-15",32.2799,32.2503,0.0603,14219.8173,122,32.2292,{"date":680,"open":626,"high":681,"low":626,"close":328,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",32.205,0.107,0.33,26538.8173,69,32.1251,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":187,"vwap":694},"2026-07-13",32.181,32.083,-0.2,-0.62,4313.8173,32.1619,{"date":696,"open":681,"high":697,"low":291,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-10",32.29,32.283,0.083,0.26,3000,{"date":703,"open":704,"high":291,"low":704,"close":291,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":291},"2026-07-09",31.94,0.25,0.78,16800,{"date":709,"open":710,"high":711,"low":573,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",31.91,31.95,-0.075,-0.23,15200,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",32.061001,32.117,31.96,32.025002,-0.125,-0.39,5000,{"date":725,"open":726,"high":328,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",32.07,32.060001,32.15,0.204,0.64,11400,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",32.080002,31.84,31.946,-0.051,-0.16,4300,{"date":741,"open":742,"high":20,"low":743,"close":744,"change":745,"percent_change":650,"volume":746,"transactions":9,"vwap":744},"2026-07-01",32.12,31.88,31.997,-0.091,37900,{"date":748,"open":743,"high":742,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",31.86,32.088001,0.306,0.96,709600,{"date":755,"open":756,"high":591,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",31.615,31.46,31.782,0.352,1.12,2400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",31.481,31.517,31.41,31.43,0.011,0.04,1400,{"date":772,"open":757,"high":773,"low":774,"close":775,"change":776,"percent_change":240,"volume":777,"transactions":9,"vwap":775},"2026-06-25",31.56,31.37,31.419,-0.011,2500,{"date":779,"open":773,"high":780,"low":781,"close":767,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":767},"2026-06-24",31.73,31.395,-0.114,-0.36,1600,{"date":786,"open":562,"high":562,"low":787,"close":788,"change":789,"percent_change":790,"volume":723,"transactions":9,"vwap":788},"2026-06-23",31.52,31.544,-0.417,-1.3,{"date":792,"open":292,"high":292,"low":711,"close":793,"change":794,"percent_change":136,"volume":795,"transactions":9,"vwap":793},"2026-06-22",31.961,-0.11,4800,{"date":797,"open":627,"high":14,"low":627,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",32.070999,0.381,1.2,4900,{"date":803,"open":302,"high":302,"low":617,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",31.69,-0.471,-1.46,2000,{"date":809,"open":380,"high":380,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-16",32.161,-0.153,-0.47,7000,{"date":815,"open":274,"high":211,"low":274,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",32.314,0.554,1.74,1500,{"date":821,"open":822,"high":581,"low":823,"close":573,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":573},"2026-06-12",31.71,31.622,0.133,0.42,2900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":826,"transactions":9,"vwap":832},"2026-06-11",31.295,31.64,31.13,31.627,0.494,1.59,{"date":836,"open":774,"high":837,"low":838,"close":838,"change":789,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-10",31.581,31.133,-1.32,2100,{"date":842,"open":780,"high":843,"low":175,"close":844,"change":845,"percent_change":507,"volume":846,"transactions":9,"vwap":844},"2026-06-09",31.77,31.55,-0.1,240000,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":17,"volume":826,"transactions":9,"vwap":850},"2026-06-08",31.855,31.65,0.06,{"date":853,"open":727,"high":734,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-05",31.59,-0.85,-2.62,1800,{"date":859,"open":860,"high":861,"low":860,"close":381,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":381},"2026-06-04",32.25,32.525,0.14,0.43,5100,{"date":866,"open":202,"high":202,"low":867,"close":867,"change":82,"percent_change":868,"volume":761,"transactions":9,"vwap":867},"2026-06-03",32.3,-0.74,{"date":870,"open":871,"high":872,"low":871,"close":201,"change":873,"percent_change":458,"volume":874,"transactions":9,"vwap":201},"2026-06-02",32.489,32.6,0.005,1700,{"date":876,"open":230,"high":16,"low":339,"close":877,"change":878,"percent_change":162,"volume":879,"transactions":9,"vwap":877},"2026-06-01",32.535,0.065,3700,{"date":881,"open":882,"high":882,"low":322,"close":883,"change":184,"percent_change":185,"volume":884,"transactions":9,"vwap":883},"2026-05-29",32.481,32.47,4700,{"date":886,"open":887,"high":888,"low":274,"close":340,"change":889,"percent_change":825,"volume":890,"transactions":9,"vwap":340},"2026-05-28",32.275,32.385,0.135,4500,{"date":892,"open":328,"high":860,"low":728,"close":681,"change":893,"percent_change":424,"volume":894,"transactions":9,"vwap":681},"2026-05-27",0.055,10200,{"date":896,"open":554,"high":554,"low":897,"close":728,"change":898,"percent_change":491,"volume":840,"transactions":9,"vwap":728},"2026-05-26",32.099998,0.147,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":683,"volume":905,"transactions":9,"vwap":903},"2026-05-22",31.99,32.09,32.0029984,0.105,700,{"date":907,"open":804,"high":908,"low":909,"close":908,"change":910,"percent_change":185,"volume":874,"transactions":9,"vwap":908},"2026-05-21",31.898,31.653,0.128,{"date":912,"open":617,"high":608,"low":617,"close":843,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":843},"2026-05-20",0.32,1.02,1900,{"date":917,"open":767,"high":918,"low":767,"close":919,"change":920,"percent_change":449,"volume":921,"transactions":9,"vwap":919},"2026-05-19",31.483,31.45,-0.21,600,{"date":923,"open":924,"high":780,"low":925,"close":571,"change":926,"percent_change":691,"volume":927,"transactions":9,"vwap":571},"2026-05-18",31.7,31.591,-0.065,7900,{"date":929,"open":930,"high":749,"low":562,"close":931,"change":932,"percent_change":619,"volume":739,"transactions":9,"vwap":931},"2026-05-15",31.78,31.725,-0.355,{"date":934,"open":935,"high":936,"low":937,"close":734,"change":938,"percent_change":914,"volume":915,"transactions":9,"vwap":734},"2026-05-14",32.081001,32.119,32.071999,0.325,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-13",31.51,31.9,31.755,0.085,0.27,29000,{"date":948,"open":949,"high":617,"low":919,"close":617,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":617},"2026-05-12",31.54,-0.059,-0.19,3100,{"date":954,"open":780,"high":780,"low":931,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-11",31.729,0.099,0.31,900,{"date":960,"open":961,"high":962,"low":961,"close":961,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":961},"2026-05-08",31.63,31.676,0.215,0.68,3400,{"date":967,"open":968,"high":854,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-07",31.58,31.39,31.415,-0.105,-0.33,6400,{"date":975,"open":976,"high":787,"low":976,"close":787,"change":185,"percent_change":977,"volume":978,"transactions":9,"vwap":787},"2026-05-06",31.375,1.29,6000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-05",31.11,31.15,31.037001,31.12,0.273,0.89,67100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-04",30.911,31.01,30.79,30.847,-0.143,-0.46,466600,{"date":998,"open":999,"high":982,"low":1000,"close":1000,"change":699,"percent_change":945,"volume":1001,"transactions":9,"vwap":1000},"2026-05-01",31.02,30.99,3200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-30",30.621,30.95,30.57,30.907,0.317,1.04,2375500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":204,"percent_change":691,"volume":731,"transactions":9,"vwap":1016},"2026-04-29",30.565,30.665,30.516,30.59,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":359,"volume":813,"transactions":9,"vwap":1020},"2026-04-28",30.61,30.65,30.53,-0.113,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":278,"volume":1029,"transactions":9,"vwap":1026},"2026-04-27",30.74,30.763,30.69,0.025,5800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":706,"volume":1036,"transactions":9,"vwap":1034},"2026-04-24",30.528,30.75,30.738,0.237,12200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":722,"volume":1044,"transactions":9,"vwap":1042},"2026-04-23",30.6,30.68,30.425,30.501,-0.12,20100,{"date":1046,"open":1047,"high":1004,"low":1048,"close":1004,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1004},"2026-04-22",30.49,30.371,0.285,0.94,13900,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":466,"volume":1057,"transactions":9,"vwap":1055},"2026-04-21",30.595,30.336,-0.159,9700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":713,"volume":1065,"transactions":9,"vwap":1063},"2026-04-20",30.52,30.535,30.41,30.495,-0.07,45900,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1013,"change":938,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1013},"2026-04-17",30.45,30.685,1.07,11300,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":851,"percent_change":162,"volume":1051,"transactions":9,"vwap":1076},"2026-04-16",30.135,30.295,30.24,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":157,"volume":1082,"transactions":9,"vwap":1080},"2026-04-15",30.025,30.18,0.264,19300,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":914,"volume":1089,"transactions":9,"vwap":1087},"2026-04-14",29.674,29.94,29.916,0.303,10300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1093},"2026-04-13",29.43,29.613,29.35,0.248,0.84,11500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":951,"volume":1105,"transactions":9,"vwap":1103},"2026-04-10",29.47,29.5,29.36,29.365,-0.055,11900,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-09",29.21,29.449,29.42,0.155,0.53,13000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-08",29.22,29.325,29.156,29.265,0.504,1.75,13300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":184,"volume":1129,"transactions":9,"vwap":1126},"2026-04-07",28.585,28.761,28.559,0.036,6200,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1028,"percent_change":126,"volume":1135,"transactions":9,"vwap":1134},"2026-04-06",28.775,28.64,28.725,6800,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":194,"volume":1141,"transactions":9,"vwap":1139},"2026-04-02",28.515,28.7,0.044,10100,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-01",28.613,28.75,28.656,0.106,0.37,8500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1135,"transactions":9,"vwap":1153},"2026-03-31",28.32,28.55,28.23,0.523,1.87,{"date":1158,"open":1159,"high":1160,"low":21,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-30",28.14,28.16,28.027,-0.083,-0.3,26700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":507,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-27",28.25,28.29,28.059999,28.11,-1.13,6300,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1089,"transactions":9,"vwap":1177},"2026-03-26",28.71,28.395,28.43,-0.306,-1.06,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":408,"volume":1186,"transactions":9,"vwap":1184},"2026-03-25",28.72,28.8,28.736,0.136,5900,{"date":1188,"open":1189,"high":1145,"low":1190,"close":1191,"change":241,"percent_change":400,"volume":1192,"transactions":9,"vwap":1191},"2026-03-24",28.67,28.58,28.6,9800,{"date":1194,"open":1145,"high":1195,"low":1189,"close":1196,"change":1197,"percent_change":96,"volume":1198,"transactions":9,"vwap":1196},"2026-03-23",28.91,28.69,0.16,8200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":713,"percent_change":81,"volume":1205,"transactions":9,"vwap":1204},"2026-03-20",28.625,28.68,28.495,28.53,9100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1208,"change":432,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-03-19",28.76,28.89,28.66,-0.45,10600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1209,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1209},"2026-03-18",29.01,29.07,28.85,-0.26,-0.89,14300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-17",29.19,29.27,29.145,29.15,0.129,0.44,5400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":498,"volume":1236,"transactions":9,"vwap":1234},"2026-03-16",29.113,29.165,29.021,0.081,5500,{"date":1238,"open":1116,"high":1116,"low":1239,"close":1240,"change":1241,"percent_change":466,"volume":1205,"transactions":9,"vwap":1240},"2026-03-13",28.897,28.94,-0.15,{"date":1243,"open":1116,"high":1116,"low":1244,"close":1245,"change":295,"percent_change":1246,"volume":1105,"transactions":9,"vwap":1245},"2026-03-12",29.059999,29.09,-0.99,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1064,"volume":1253,"transactions":9,"vwap":1251},"2026-03-11",29.49,29.291,29.38,-0.02,7100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":630,"percent_change":240,"volume":1260,"transactions":9,"vwap":1259},"2026-03-10",29.331,29.59,29.33,29.4,9500,{"date":1262,"open":1263,"high":1264,"low":1240,"close":1265,"change":1266,"percent_change":441,"volume":1267,"transactions":9,"vwap":1265},"2026-03-09",29,29.485,29.41,0.1,14400,{"date":1269,"open":1223,"high":1270,"low":1223,"close":1271,"change":920,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-06",29.39,29.31,-0.71,9900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1241,"percent_change":1280,"volume":714,"transactions":9,"vwap":1279},"2026-03-05",29.55,29.663,29.362,29.52,-0.51,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":17,"percent_change":730,"volume":1286,"transactions":9,"vwap":1285},"2026-03-04",29.295,29.76,29.67,19800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":713,"percent_change":1293,"volume":1036,"transactions":9,"vwap":1292},"2026-03-03",29.226,29.58,29.151,29.48,-0.77,{"date":1295,"open":1296,"high":1297,"low":1290,"close":1298,"change":1299,"percent_change":465,"volume":1300,"transactions":9,"vwap":1298},"2026-03-02",29.73,29.825,29.71,-0.05,9300,{"date":1302,"open":1303,"high":1284,"low":1304,"close":1284,"change":82,"percent_change":81,"volume":1305,"transactions":9,"vwap":1284},"2026-02-27",29.65,29.6,15600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":630,"percent_change":240,"volume":1311,"transactions":9,"vwap":1309},"2026-02-26",29.8,30,29.68,16400,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":705,"percent_change":1096,"volume":1316,"transactions":9,"vwap":1315},"2026-02-25",29.84,30.01,20600,{"date":1318,"open":1303,"high":1319,"low":1303,"close":1284,"change":194,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1284},"2026-02-24",29.82,0.51,7300,{"date":1323,"open":1324,"high":1324,"low":1279,"close":1325,"change":1218,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-23",29.74,29.61,-0.87,19400,{"date":1329,"open":1330,"high":1330,"low":1303,"close":1331,"change":1332,"percent_change":706,"volume":1333,"transactions":9,"vwap":1331},"2026-02-20",30.055,29.87,0.23,29700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1064,"percent_change":82,"volume":1340,"transactions":9,"vwap":1339},"2026-02-19",29.665,29.7,29.62,29.64,15700,{"date":1342,"open":1324,"high":1343,"low":1339,"close":1298,"change":194,"percent_change":1320,"volume":1192,"transactions":9,"vwap":1298},"2026-02-18",29.86,{"date":1345,"open":1304,"high":1346,"low":1259,"close":1347,"change":204,"percent_change":691,"volume":1348,"transactions":9,"vwap":1347},"2026-02-17",29.69,29.56,12300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1338,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1338},"2026-02-13",29.66,29.77,29.45,0.07,0.24,19100,{"date":1358,"open":1315,"high":1359,"low":1276,"close":1276,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1276},"2026-02-12",30.049,-0.4,-1.34,41400,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-11",30.09,29.945,29.95,0.01,0.03,12600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1086,"change":738,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1086},"2026-02-10",30.101,30.15,29.93,-0.53,11600,{"date":1379,"open":1309,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1228,"volume":1384,"transactions":9,"vwap":1382},"2026-02-09",30.13,29.97,30.1,0.132,105900,{"date":1386,"open":1387,"high":1388,"low":1298,"close":1389,"change":1390,"percent_change":1391,"volume":973,"transactions":9,"vwap":1389},"2026-02-06",29.72,30.034,29.968,0.528,1.79,{"date":1393,"open":1394,"high":1394,"low":1265,"close":1395,"change":315,"percent_change":1396,"volume":1267,"transactions":9,"vwap":1395},"2026-02-05",29.615,29.44,-1.17,{"date":1398,"open":1399,"high":1400,"low":1303,"close":1401,"change":1402,"percent_change":783,"volume":1403,"transactions":9,"vwap":1401},"2026-02-04",29.9,29.905,29.79,-0.107,9000,{"date":1405,"open":1365,"high":1365,"low":1298,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-03",29.897,-0.183,-0.61,6900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1266,"percent_change":683,"volume":1415,"transactions":9,"vwap":1414},"2026-02-02",30.11,30.16,30.08,14800,{"date":1417,"open":1418,"high":1419,"low":1343,"close":1420,"change":432,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-30",30.041,30.049999,29.98,-0.43,20300,{"date":1424,"open":1074,"high":1074,"low":1401,"close":1412,"change":517,"percent_change":432,"volume":1425,"transactions":9,"vwap":1412},"2026-01-29",15800,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1374,"change":1430,"percent_change":193,"volume":1431,"transactions":9,"vwap":1374},"2026-01-28",30.214,29.96,0.015,12700,{"date":1433,"open":1434,"high":1080,"low":1434,"close":1074,"change":1435,"percent_change":1148,"volume":1097,"transactions":9,"vwap":1074},"2026-01-27",30.07,0.11,{"date":1437,"open":1438,"high":1434,"low":1438,"close":1079,"change":1439,"percent_change":408,"volume":1440,"transactions":9,"vwap":1079},"2026-01-26",29.935,0.142,5700,{"date":1442,"open":1443,"high":1429,"low":1444,"close":1445,"change":1446,"percent_change":1435,"volume":1089,"transactions":9,"vwap":1445},"2026-01-23",29.81,29.78,29.883,0.033,{"date":1448,"open":1343,"high":1381,"low":1308,"close":1449,"change":278,"percent_change":945,"volume":1450,"transactions":9,"vwap":1449},"2026-01-22",29.85,100100,{"date":1452,"open":1296,"high":1453,"low":1454,"close":1352,"change":913,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1352},"2026-01-21",29.83,29.51,1.09,24500,{"date":1458,"open":1285,"high":1296,"low":1353,"close":1353,"change":1459,"percent_change":1460,"volume":978,"transactions":9,"vwap":1353},"2026-01-20",-0.58,-1.93,{"date":1462,"open":1434,"high":1365,"low":1315,"close":1463,"change":193,"percent_change":424,"volume":1464,"transactions":9,"vwap":1463},"2026-01-16",30.030001,8300,{"date":1466,"open":1467,"high":1468,"low":1420,"close":1420,"change":851,"percent_change":162,"volume":731,"transactions":9,"vwap":1420},"2026-01-15",30.12,30.17,{"date":1470,"open":1471,"high":1471,"low":1401,"close":1472,"change":1473,"percent_change":1474,"volume":1425,"transactions":9,"vwap":1472},"2026-01-14",30.02,29.92,-0.18,-0.6,{"date":1476,"open":1463,"high":1467,"low":1463,"close":1382,"change":517,"percent_change":432,"volume":1477,"transactions":9,"vwap":1382},"2026-01-13",11700,{"date":1479,"open":1480,"high":1413,"low":1480,"close":1481,"change":851,"percent_change":162,"volume":1482,"transactions":9,"vwap":1481},"2026-01-12",30.056,30.14,7800,{"date":1484,"open":1381,"high":1468,"low":1381,"close":1414,"change":194,"percent_change":1485,"volume":1431,"transactions":9,"vwap":1414},"2026-01-09",0.5,{"date":1487,"open":1488,"high":1381,"low":1488,"close":1375,"change":240,"percent_change":845,"volume":1489,"transactions":9,"vwap":1375},"2026-01-08",29.888,18900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1429,"change":926,"percent_change":342,"volume":1495,"transactions":9,"vwap":1429},"2026-01-07",30.032,30.091999,29.91,18400,{"date":1497,"open":1375,"high":1498,"low":1499,"close":1079,"change":1500,"percent_change":1501,"volume":1489,"transactions":9,"vwap":1079},"2026-01-06",30.040001,29.88,0.165,0.55,{"date":1503,"open":1499,"high":1504,"low":1453,"close":1343,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1343},"2026-01-05",29.915,0.194,0.65,41700,{"date":1509,"open":1449,"high":1449,"low":1338,"close":1510,"change":1511,"percent_change":1241,"volume":813,"transactions":9,"vwap":1510},"2026-01-02",29.666,-0.044,{"date":1513,"open":1514,"high":1514,"low":1337,"close":1298,"change":1515,"percent_change":384,"volume":1516,"transactions":9,"vwap":1298},"2025-12-31",29.824,-0.145,8600,{"date":1518,"open":1519,"high":1520,"low":1308,"close":1521,"change":873,"percent_change":458,"volume":1482,"transactions":9,"vwap":1521},"2025-12-30",29.861,29.89,29.855,{"date":1523,"open":1520,"high":1520,"low":1443,"close":1449,"change":1524,"percent_change":315,"volume":973,"transactions":9,"vwap":1449},"2025-12-29",-0.104,{"date":1526,"open":1527,"high":1527,"low":1086,"close":1528,"change":776,"percent_change":517,"volume":1529,"transactions":9,"vwap":1528},"2025-12-26",30.0049992,29.954,6700,{"date":1531,"open":1375,"high":1532,"low":1533,"close":1532,"change":126,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-24",29.965,29.851,0.3,4600,{"date":1537,"open":1310,"high":1399,"low":1257,"close":1538,"change":1539,"percent_change":233,"volume":1540,"transactions":9,"vwap":1538},"2025-12-23",29.875,0.113,24400,{"date":1542,"open":1346,"high":1297,"low":1346,"close":1543,"change":1500,"percent_change":96,"volume":1544,"transactions":9,"vwap":1543},"2025-12-22",29.762,26200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":565,"volume":1552,"transactions":9,"vwap":1550},"2025-12-19",29.601,29.637,29.54,29.597,0.183,16000,{"date":1554,"open":1555,"high":1556,"low":1251,"close":1557,"change":1558,"percent_change":1112,"volume":1559,"transactions":9,"vwap":1557},"2025-12-18",29.482,29.512,29.414,0.154,10000,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":972,"percent_change":1565,"volume":1495,"transactions":9,"vwap":1564},"2025-12-17",29.589,29.24,29.26,-1.12,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1257,"change":1299,"percent_change":465,"volume":1377,"transactions":9,"vwap":1257},"2025-12-16",29.57,29.614,29.345,{"date":1572,"open":1325,"high":1303,"low":1549,"close":1339,"change":416,"percent_change":416,"volume":1036,"transactions":9,"vwap":1339},"2025-12-15",{"date":1574,"open":1449,"high":1449,"low":1575,"close":1339,"change":1576,"percent_change":1219,"volume":1036,"transactions":9,"vwap":1339},"2025-12-12",29.612,-0.267,{"date":1578,"open":1444,"high":1367,"low":1444,"close":1579,"change":1580,"percent_change":1197,"volume":1581,"transactions":9,"vwap":1579},"2025-12-11",29.907,0.047,13500,{"date":1583,"open":1298,"high":1375,"low":1339,"close":1343,"change":194,"percent_change":1485,"volume":1377,"transactions":9,"vwap":1343},"2025-12-10",{"date":1585,"open":1586,"high":1443,"low":1298,"close":1298,"change":1587,"percent_change":1369,"volume":1105,"transactions":9,"vwap":1298},"2025-12-09",29.771,0.008,{"date":1589,"open":1443,"high":1319,"low":1285,"close":1590,"change":1591,"percent_change":136,"volume":1592,"transactions":9,"vwap":1590},"2025-12-08",29.702,-0.101,10400,{"date":1594,"open":1520,"high":1367,"low":1324,"close":1595,"change":1596,"percent_change":47,"volume":1198,"transactions":9,"vwap":1595},"2025-12-05",29.803,0.053,{"date":1598,"open":1599,"high":1308,"low":1600,"close":1601,"change":240,"percent_change":845,"volume":1273,"transactions":9,"vwap":1601},"2025-12-04",29.784,29.677,29.75,{"date":1603,"open":1310,"high":1308,"low":1285,"close":1444,"change":1354,"percent_change":1355,"volume":1604,"transactions":9,"vwap":1444},"2025-12-03",15900,{"date":1606,"open":1387,"high":1607,"low":1304,"close":1298,"change":1608,"percent_change":111,"volume":1609,"transactions":9,"vwap":1298},"2025-12-02",29.744,0.103,12000,{"date":1611,"open":1310,"high":1612,"low":1258,"close":1613,"change":1614,"percent_change":359,"volume":1609,"transactions":9,"vwap":1613},"2025-12-01",29.732,29.607,-0.111,{"date":1616,"open":1337,"high":1387,"low":1303,"close":1617,"change":1618,"percent_change":184,"volume":1619,"transactions":9,"vwap":1617},"2025-11-28",29.718,0.038,5200,{"date":1621,"open":1622,"high":1346,"low":1623,"close":1310,"change":162,"percent_change":964,"volume":1105,"transactions":9,"vwap":1310},"2025-11-26",29.555,29.53,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1292,"change":963,"percent_change":101,"volume":1113,"transactions":9,"vwap":1292},"2025-11-25",29.16,29.492,{"date":1629,"open":1263,"high":1630,"low":1263,"close":1119,"change":1148,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1119},"2025-11-24",29.28,1.28,9200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":565,"volume":1640,"transactions":9,"vwap":1638},"2025-11-21",28.78,29.11,28.675,28.895,0.178,28400,{"date":1642,"open":1395,"high":1395,"low":1189,"close":1643,"change":1644,"percent_change":1645,"volume":1141,"transactions":9,"vwap":1643},"2025-11-20",28.717,-0.363,-1.25,{"date":1647,"open":1648,"high":1108,"low":1649,"close":1650,"change":1651,"percent_change":705,"volume":1356,"transactions":9,"vwap":1650},"2025-11-19",29.13,28.97,29.08,0.072,{"date":1653,"open":1195,"high":1654,"low":1195,"close":1655,"change":1656,"percent_change":1657,"volume":1409,"transactions":9,"vwap":1655},"2025-11-18",29.14,29.0079994,-0.139,-0.48,{"date":1659,"open":1660,"high":1259,"low":1648,"close":1661,"change":1662,"percent_change":1293,"volume":1663,"transactions":9,"vwap":1661},"2025-11-17",29.319,29.147,-0.226,11100,{"date":1665,"open":1666,"high":1264,"low":1666,"close":1667,"change":1668,"percent_change":1252,"volume":1669,"transactions":9,"vwap":1667},"2025-11-14",29.237,29.373,-0.005,8900,{"date":1671,"open":1285,"high":1285,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1267,"transactions":9,"vwap":1673},"2025-11-13",29.361,29.378,-0.429,-1.44,{"date":1677,"open":1443,"high":1449,"low":1296,"close":1678,"change":1679,"percent_change":1354,"volume":1680,"transactions":9,"vwap":1678},"2025-11-12",29.807,0.021,16200,{"date":1682,"open":1351,"high":1308,"low":1304,"close":1683,"change":1684,"percent_change":862,"volume":1685,"transactions":9,"vwap":1683},"2025-11-11",29.786,0.041,22100,{"date":1687,"open":1285,"high":1401,"low":1249,"close":1688,"change":1689,"percent_change":1690,"volume":1036,"transactions":9,"vwap":1688},"2025-11-10",29.745,0.415,1.41,{"date":1692,"open":1223,"high":1693,"low":1694,"close":1258,"change":1695,"percent_change":630,"volume":1105,"transactions":9,"vwap":1258},"2025-11-07",29.349,29.082001,-0.002,{"date":1697,"open":1304,"high":1304,"low":1630,"close":1698,"change":1699,"percent_change":1700,"volume":1370,"transactions":9,"vwap":1698},"2025-11-06",29.332,-0.248,-0.84,{"date":1702,"open":1257,"high":1703,"low":1290,"close":1290,"change":1354,"percent_change":1355,"volume":1704,"transactions":9,"vwap":1290},"2025-11-05",29.739,34700,{"date":1706,"open":1304,"high":1346,"low":1249,"close":1454,"change":1707,"percent_change":1708,"volume":1122,"transactions":9,"vwap":1454},"2025-11-04",-0.324,-1.09,{"date":1710,"open":1711,"high":1520,"low":1346,"close":1712,"change":1713,"percent_change":1368,"volume":1516,"transactions":9,"vwap":1712},"2025-11-03",29.844,29.834,0.004,{"date":1715,"open":1443,"high":1716,"low":1387,"close":1453,"change":862,"percent_change":1717,"volume":731,"transactions":9,"vwap":1453},"2025-10-31",29.929,0.47,{"date":1719,"open":1443,"high":1472,"low":1346,"close":1346,"change":972,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1346},"2025-10-30",-1.1,12900,{"date":1723,"open":1434,"high":1365,"low":1343,"close":1471,"change":1724,"percent_change":278,"volume":1725,"transactions":9,"vwap":1471},"2025-10-29",0.024,17100,{"date":1727,"open":1429,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-28",30.31,29.908,29.996,0.066,0.22,13600,{"date":1735,"open":1319,"high":1438,"low":1401,"close":1375,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1375},"2025-10-27",0.334,1.13,13800,{"date":1740,"open":1093,"high":1303,"low":1347,"close":1741,"change":1742,"percent_change":1743,"volume":1632,"transactions":9,"vwap":1741},"2025-10-24",29.596,0.226,0.77,{"date":1745,"open":1693,"high":1353,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1105,"transactions":9,"vwap":1747},"2025-10-23",29.241,29.37,0.114,0.39,{"date":1751,"open":1094,"high":1094,"low":1752,"close":1753,"change":1754,"percent_change":995,"volume":1036,"transactions":9,"vwap":1753},"2025-10-22",29.124,29.256,-0.135,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":630,"volume":1205,"transactions":9,"vwap":1760},"2025-10-21",29.358,29.459,29.34,29.391,-0.004,{"date":1763,"open":1764,"high":1092,"low":1764,"close":1765,"change":1355,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-20",29.32,29.395,0.82,7600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":944,"percent_change":1774,"volume":1559,"transactions":9,"vwap":1773},"2025-10-17",29.18,29.209,29.035,29.155,0.29,{"date":1776,"open":1108,"high":1777,"low":1778,"close":1216,"change":1779,"percent_change":507,"volume":1340,"transactions":9,"vwap":1216},"2025-10-16",29.292,28.95,-0.092,{"date":1781,"open":1564,"high":1270,"low":1782,"close":1783,"change":1784,"percent_change":683,"volume":1785,"transactions":9,"vwap":1783},"2025-10-15",29.030001,29.162,0.097,8800,{"date":1787,"open":1183,"high":1108,"low":1183,"close":1788,"change":1789,"percent_change":738,"volume":1738,"transactions":9,"vwap":1788},"2025-10-14",29.065001,-0.046,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-13",29.02,29.17,29.0049992,29.111,0.305,1.06,16600,{"date":1800,"open":1454,"high":1454,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-10",28.806,-0.585,-1.99,25600,{"date":1806,"open":1395,"high":1395,"low":1764,"close":1760,"change":1591,"percent_change":136,"volume":1198,"transactions":9,"vwap":1760},"2025-10-09",{"date":1808,"open":1759,"high":1454,"low":1759,"close":1627,"change":1809,"percent_change":18,"volume":1122,"transactions":9,"vwap":1627},"2025-10-08",0.171,{"date":1811,"open":1353,"high":1353,"low":1250,"close":1812,"change":1813,"percent_change":359,"volume":1814,"transactions":9,"vwap":1812},"2025-10-07",29.321,-0.109,23600,{"date":1816,"open":1747,"high":1264,"low":1764,"close":1092,"change":193,"percent_change":424,"volume":1592,"transactions":9,"vwap":1092},"2025-10-06",{"date":1818,"open":1765,"high":1292,"low":1764,"close":1251,"change":893,"percent_change":17,"volume":1819,"transactions":9,"vwap":1251},"2025-10-03",20500,{"date":1821,"open":1822,"high":1823,"low":1746,"close":1117,"change":1824,"percent_change":194,"volume":1825,"transactions":9,"vwap":1117},"2025-10-02",29.29,29.369,0.045,14600,{"date":1827,"open":1244,"high":1258,"low":1244,"close":1630,"change":458,"percent_change":1354,"volume":1828,"transactions":9,"vwap":1630},"2025-10-01",8400,{"date":1830,"open":1650,"high":1570,"low":1792,"close":1564,"change":184,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1564},"2025-09-30",0.45,14000,{"date":1834,"open":1648,"high":1661,"low":1244,"close":1648,"change":1235,"percent_change":498,"volume":1186,"transactions":9,"vwap":1648},"2025-09-29",{"date":1836,"open":1837,"high":1216,"low":1195,"close":1838,"change":898,"percent_change":1320,"volume":731,"transactions":9,"vwap":1838},"2025-09-26",28.93,29.049,{"date":1840,"open":1841,"high":1649,"low":1842,"close":1843,"change":1656,"percent_change":1657,"volume":1844,"transactions":9,"vwap":1843},"2025-09-25",28.88,28.79,28.902,40000,{"date":1846,"open":1847,"high":1226,"low":1848,"close":1849,"change":1850,"percent_change":713,"volume":946,"transactions":9,"vwap":1849},"2025-09-24",29.109,28.862,29.041,-0.068,{"date":1852,"open":1630,"high":1630,"low":1853,"close":1847,"change":1854,"percent_change":1211,"volume":1855,"transactions":9,"vwap":1847},"2025-09-23",29.040001,-0.131,10900,{"date":1857,"open":1648,"high":1858,"low":1859,"close":1563,"change":1860,"percent_change":1861,"volume":864,"transactions":9,"vwap":1563},"2025-09-22",29.278,29.103,0.119,0.41,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1868,"volume":1135,"transactions":9,"vwap":1865},"2025-09-19",29.049999,29.121,28.971,0.151,0.52,{"date":1870,"open":1837,"high":1871,"low":1837,"close":1649,"change":1608,"percent_change":574,"volume":1872,"transactions":9,"vwap":1649},"2025-09-18",29.1,14100,{"date":1874,"open":1875,"high":1778,"low":1876,"close":1877,"change":1878,"percent_change":465,"volume":1879,"transactions":9,"vwap":1877},"2025-09-17",28.866,28.82,28.867,-0.049,7200,{"date":1881,"open":1882,"high":1883,"low":1841,"close":1884,"change":1128,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-16",28.881,28.96,28.916,0.12,6100,{"date":1888,"open":1841,"high":1883,"low":1889,"close":1841,"change":1890,"percent_change":162,"volume":1192,"transactions":9,"vwap":1841},"2025-09-15",28.87,0.057,{"date":1892,"open":1239,"high":1636,"low":1893,"close":1894,"change":1713,"percent_change":1368,"volume":1895,"transactions":9,"vwap":1894},"2025-09-12",28.5,28.823,15000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":106,"volume":1377,"transactions":9,"vwap":1901},"2025-09-11",28.764,28.84,28.74,28.819,0.207,{"date":1904,"open":1905,"high":1182,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-10",28.63,28.56,28.612,0.163,0.57,11000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":776,"percent_change":517,"volume":1917,"transactions":9,"vwap":1916},"2025-09-09",28.48,28.554,28.41,28.449,10500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1197,"volume":813,"transactions":9,"vwap":1923},"2025-09-08",28.42,28.52,28.154,28.46,0.046,{"date":1926,"open":1906,"high":1906,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-05",28.335,28.414,-0.078,-0.27,278200,{"date":1933,"open":1168,"high":1921,"low":1168,"close":1934,"change":1935,"percent_change":1909,"volume":1936,"transactions":9,"vwap":1934},"2025-09-04",28.492,0.162,8700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":424,"percent_change":1943,"volume":1377,"transactions":9,"vwap":1942},"2025-09-03",28.28,28.359,28.2,28.33,0.6,{"date":1945,"open":1169,"high":1946,"low":1947,"close":1160,"change":1948,"percent_change":1474,"volume":1855,"transactions":9,"vwap":1160},"2025-09-02",28.22,28,-0.169,{"date":1950,"open":1951,"high":1951,"low":1152,"close":1952,"change":1948,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-29",28.39,28.329,-0.59,2650000,{"date":1956,"open":1957,"high":1921,"low":1958,"close":1959,"change":1960,"percent_change":700,"volume":1961,"transactions":9,"vwap":1959},"2025-08-28",28.418,28.3,28.498,0.075,41300,{"date":1963,"open":1964,"high":1965,"low":1915,"close":1965,"change":374,"percent_change":1355,"volume":921,"transactions":9,"vwap":1965},"2025-08-27",28.417,28.423,{"date":1967,"open":1958,"high":1968,"low":1167,"close":1968,"change":1969,"percent_change":1355,"volume":890,"transactions":9,"vwap":1968},"2025-08-26",28.354,0.068,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":342,"volume":1976,"transactions":9,"vwap":1974},"2025-08-25",28.34,28.35,28.286,-0.061,2800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1737,"volume":1984,"transactions":9,"vwap":1982},"2025-08-22",28.36,28.65,28.311,28.347,0.316,1200,{"date":1986,"open":1987,"high":1169,"low":1947,"close":1988,"change":1989,"percent_change":136,"volume":879,"transactions":9,"vwap":1988},"2025-08-21",28.040001,28.031,-0.095,{"date":1991,"open":1992,"high":1993,"low":1947,"close":1994,"change":1511,"percent_change":738,"volume":1995,"transactions":9,"vwap":1994},"2025-08-20",28.046,28.13,28.126,17500,{"date":1997,"open":1958,"high":1958,"low":1160,"close":1998,"change":794,"percent_change":722,"volume":1999,"transactions":9,"vwap":1998},"2025-08-19",28.17,45400,{"date":2001,"open":1939,"high":1152,"low":2002,"close":1939,"change":1252,"percent_change":1064,"volume":2003,"transactions":9,"vwap":1939},"2025-08-18",28.26,7500,{"date":2005,"open":1958,"high":1942,"low":2006,"close":1958,"change":2007,"percent_change":1218,"volume":2008,"transactions":9,"vwap":1958},"2025-08-15",28.281,-0.073,8100,{"date":2010,"open":1152,"high":2011,"low":1958,"close":2011,"change":2012,"percent_change":458,"volume":965,"transactions":9,"vwap":2011},"2025-08-14",28.373,0.006,{"date":2014,"open":1973,"high":2015,"low":2006,"close":2015,"change":2016,"percent_change":683,"volume":1135,"transactions":9,"vwap":2015},"2025-08-13",28.367,0.093,{"date":2018,"open":2019,"high":1958,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-12",28.12,28.1,28.274,0.224,0.8,3600,{"date":2026,"open":1993,"high":1993,"low":1987,"close":2027,"change":2028,"percent_change":1930,"volume":2029,"transactions":9,"vwap":2027},"2025-08-11",28.049999,-0.077,10800,{"date":2031,"open":2027,"high":1993,"low":1987,"close":2032,"change":2033,"percent_change":2023,"volume":978,"transactions":9,"vwap":2032},"2025-08-08",28.127,0.222,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":432,"volume":2040,"transactions":9,"vwap":2038},"2025-08-07",27.97,27.88,27.905,-0.036,11800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":862,"percent_change":1485,"volume":2047,"transactions":9,"vwap":2046},"2025-08-06",27.83,27.98,27.78,27.941,8000,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":241,"percent_change":507,"volume":2053,"transactions":9,"vwap":2052},"2025-08-05",27.909,27.771,27.801,13100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":1050,"volume":2060,"transactions":9,"vwap":2057},"2025-08-04",27.835,27.891,27.827,0.261,17400,{"date":2062,"open":2045,"high":2045,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":795,"transactions":9,"vwap":2064},"2025-08-01",27.56,27.63,-0.285,-1.02,{"date":2068,"open":1993,"high":2069,"low":2037,"close":2070,"change":2007,"percent_change":1218,"volume":2071,"transactions":9,"vwap":2070},"2025-07-31",28.15,27.915,12100,{"date":2073,"open":1170,"high":1170,"low":2074,"close":2075,"change":2076,"percent_change":1043,"volume":2077,"transactions":9,"vwap":2075},"2025-07-30",27.9,27.988,-0.035,2200,{"date":2079,"open":1998,"high":1998,"low":21,"close":2080,"change":2081,"percent_change":691,"volume":2082,"transactions":9,"vwap":2080},"2025-07-29",28.023001,-0.057,18800,{"date":2084,"open":2020,"high":2020,"low":2085,"close":2086,"change":2087,"percent_change":517,"volume":2088,"transactions":9,"vwap":2086},"2025-07-28",28.045,28.08,-0.012,1300,{"date":2090,"open":1161,"high":2091,"low":1161,"close":2091,"change":2092,"percent_change":705,"volume":2093,"transactions":9,"vwap":2091},"2025-07-25",28.091999,0.071,800,{"date":2095,"open":2096,"high":2027,"low":1947,"close":2097,"change":1684,"percent_change":194,"volume":1236,"transactions":9,"vwap":2097},"2025-07-24",28.039,28.021,{"date":2099,"open":2074,"high":21,"low":2100,"close":2044,"change":862,"percent_change":1485,"volume":874,"transactions":9,"vwap":2044},"2025-07-23",27.885,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":184,"volume":2106,"transactions":9,"vwap":2104},"2025-07-22",27.76,27.84,0.035,2300,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":1430,"percent_change":193,"volume":1984,"transactions":9,"vwap":2110},"2025-07-21",27.91,27.805,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":1369,"percent_change":1435,"volume":2093,"transactions":9,"vwap":2115},"2025-07-18",27.8,27.74,27.79,{"date":2117,"open":2114,"high":2118,"low":2119,"close":2103,"change":699,"percent_change":1534,"volume":2040,"transactions":9,"vwap":2103},"2025-07-17",27.81,27.71,{"date":2121,"open":2122,"high":2109,"low":2123,"close":2124,"change":2125,"percent_change":194,"volume":723,"transactions":9,"vwap":2124},"2025-07-16",27.62,27.51,27.677,0.042,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":204,"percent_change":342,"volume":2131,"transactions":9,"vwap":2130},"2025-07-15",27.731,27.777,27.635,209100,{"date":2133,"open":2134,"high":2114,"low":2135,"close":2136,"change":2137,"percent_change":1354,"volume":2138,"transactions":9,"vwap":2136},"2025-07-14",27.67,27.61,27.695,0.019,846900,{"date":2140,"open":2122,"high":2141,"low":2142,"close":2143,"change":950,"percent_change":920,"volume":1936,"transactions":9,"vwap":2143},"2025-07-11",27.73,27.616,27.676,{"date":2145,"open":2146,"high":2118,"low":2147,"close":2148,"change":1824,"percent_change":1197,"volume":2149,"transactions":9,"vwap":2148},"2025-07-10",27.65,27.43,27.735,175200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1831,"volume":1814,"transactions":9,"vwap":2155},"2025-07-09",27.625,27.7,27.57,27.69,0.124,{"date":2158,"open":2159,"high":2135,"low":2160,"close":2161,"change":2162,"percent_change":241,"volume":2077,"transactions":9,"vwap":2161},"2025-07-08",27.6,27.548,27.566,-0.024,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1280,"volume":1999,"transactions":9,"vwap":2167},"2025-07-07",27.72,27.52,27.59,-0.142,{"date":2170,"open":2153,"high":2114,"low":2153,"close":2171,"change":2172,"percent_change":1861,"volume":2173,"transactions":9,"vwap":2171},"2025-07-03",27.732,0.112,3300,{"date":2175,"open":2176,"high":2122,"low":2176,"close":2122,"change":2177,"percent_change":491,"volume":2178,"transactions":9,"vwap":2122},"2025-07-02",27.48,0.126,27100,{"date":2180,"open":2181,"high":2182,"low":2147,"close":2183,"change":1511,"percent_change":738,"volume":2184,"transactions":9,"vwap":2183},"2025-07-01",27.49,27.549,27.494,55200,{"date":2186,"open":2187,"high":2167,"low":2187,"close":2188,"change":2189,"percent_change":565,"volume":2190,"transactions":9,"vwap":2188},"2025-06-30",27.4,27.538,0.169,26000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1535,"transactions":9,"vwap":2196},"2025-06-27",27.28,27.68,26.91,27.369,0.134,0.49,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":157,"volume":2205,"transactions":9,"vwap":2202},"2025-06-26",27.13,27.235,27.12,0.238,3500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":432,"volume":965,"transactions":9,"vwap":2211},"2025-06-25",27.049999,27.059,26.953,26.997,-0.034,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":1631,"volume":2173,"transactions":9,"vwap":2217},"2025-06-24",26.96,27.040001,27.031,0.341,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":1096,"volume":2225,"transactions":9,"vwap":2222},"2025-06-23",26.52,26.69,26.47,0.223,20700,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1930,"volume":2047,"transactions":9,"vwap":2230},"2025-06-20",26.55,26.401,26.467,-0.071,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":241,"volume":2053,"transactions":9,"vwap":2236},"2025-06-18",26.56,26.72,26.538,-0.025,{"date":2239,"open":2222,"high":2240,"low":2234,"close":2241,"change":2242,"percent_change":2243,"volume":826,"transactions":9,"vwap":2241},"2025-06-17",26.75,26.563,-0.194,-0.73,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":40,"volume":777,"transactions":9,"vwap":2249},"2025-06-16",26.76,26.869,26.739,26.757,0.231,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":921,"transactions":9,"vwap":2254},"2025-06-13",26.74,26.526,-0.287,-1.07,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":683,"volume":2264,"transactions":9,"vwap":2262},"2025-06-12",26.822,26.85,26.77,26.813,0.089,4200,{"date":2266,"open":2267,"high":2195,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1535,"transactions":9,"vwap":2269},"2025-06-11",26.83,26.67,26.724,-0.066,-0.25,{"date":2273,"open":2253,"high":2274,"low":2268,"close":2274,"change":1860,"percent_change":1831,"volume":2275,"transactions":9,"vwap":2274},"2025-06-10",26.79,2600,{"date":2277,"open":2268,"high":2235,"low":2278,"close":2279,"change":458,"percent_change":278,"volume":2173,"transactions":9,"vwap":2279},"2025-06-09",26.64,26.671,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2024,"transactions":9,"vwap":2284},"2025-06-06",26.71,26.61,26.651,0.256,0.97,{"date":2288,"open":2289,"high":2283,"low":2290,"close":2290,"change":2291,"percent_change":2292,"volume":2003,"transactions":9,"vwap":2290},"2025-06-05",26.59,26.395,-0.147,-0.55,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":1761,"percent_change":1252,"volume":2173,"transactions":9,"vwap":2297},"2025-06-04",26.62,26.627,26.542,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":18,"volume":2305,"transactions":9,"vwap":2303},"2025-06-03",26.45,26.57,26.41,26.546,0.152,6500,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":1580,"percent_change":47,"volume":2173,"transactions":9,"vwap":2309},"2025-06-02",26.16,26.394,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1885,"volume":952,"transactions":9,"vwap":2315},"2025-05-30",26.31,26.36,26.235,26.347,0.032,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":1960,"percent_change":1774,"volume":2003,"transactions":9,"vwap":2321},"2025-05-29",26.444,26.25,26.315,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":432,"percent_change":384,"volume":1415,"transactions":9,"vwap":2326},"2025-05-28",26.385,26.39,26.24,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":233,"percent_change":2332,"volume":1186,"transactions":9,"vwap":2331},"2025-05-27",26.13,26.4,26.37,1.46,{"date":2334,"open":2335,"high":2312,"low":2336,"close":2337,"change":2338,"percent_change":250,"volume":2339,"transactions":9,"vwap":2337},"2025-05-23",26,25.76,25.99,-0.149,13400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":845,"volume":1300,"transactions":9,"vwap":2345},"2025-05-22",26.15,26.28,26.12,26.139,-0.026,{"date":2348,"open":2313,"high":2349,"low":2342,"close":2350,"change":2351,"percent_change":790,"volume":2352,"transactions":9,"vwap":2350},"2025-05-21",26.49,26.165,-0.345,5300,{"date":2354,"open":2355,"high":2228,"low":2325,"close":2356,"change":214,"percent_change":1163,"volume":2357,"transactions":9,"vwap":2356},"2025-05-20",26.519,26.51,23000,{"date":2359,"open":2343,"high":2289,"low":2343,"close":2289,"change":2360,"percent_change":47,"volume":2361,"transactions":9,"vwap":2289},"2025-05-19",0.049,4000,{"date":2363,"open":2364,"high":2234,"low":2329,"close":2365,"change":424,"percent_change":730,"volume":2366,"transactions":9,"vwap":2365},"2025-05-16",26.42,26.541,45600,{"date":2368,"open":2326,"high":2278,"low":2369,"close":2370,"change":2092,"percent_change":945,"volume":894,"transactions":9,"vwap":2370},"2025-05-15",26.225,26.371,{"date":2372,"open":2320,"high":2373,"low":2320,"close":2374,"change":2375,"percent_change":1435,"volume":2376,"transactions":9,"vwap":2374},"2025-05-14",26.54,26.3,0.029,9600,{"date":2378,"open":2308,"high":2313,"low":2308,"close":2379,"change":2380,"percent_change":2381,"volume":2205,"transactions":9,"vwap":2379},"2025-05-13",26.271,0.182,0.7,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":813,"transactions":9,"vwap":2387},"2025-05-12",26.17,26.27,25.96,26.089001,0.499,1.95,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":241,"volume":1632,"transactions":9,"vwap":2395},"2025-05-09",25.69,25.71,25.56,25.59,-0.023,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":233,"volume":2376,"transactions":9,"vwap":2402},"2025-05-08",25.64,25.98,25.54,25.613,0.098,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1435,"volume":2411,"transactions":9,"vwap":2409},"2025-05-07",25.55,25.78,25.384,25.515,0.028,29100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":466,"volume":915,"transactions":9,"vwap":2417},"2025-05-06",25.51,25.58,25.44,25.487,-0.133,{"date":2420,"open":2399,"high":2392,"low":2421,"close":2422,"change":794,"percent_change":1421,"volume":2047,"transactions":9,"vwap":2422},"2025-05-05",25.61,25.62,{"date":2424,"open":2399,"high":2336,"low":2399,"close":2425,"change":2426,"percent_change":1050,"volume":1305,"transactions":9,"vwap":2425},"2025-05-02",25.73,0.239,{"date":2428,"open":2394,"high":2415,"low":2429,"close":2429,"change":278,"percent_change":957,"volume":813,"transactions":9,"vwap":2429},"2025-05-01",25.491,{"date":2431,"open":2432,"high":2416,"low":2433,"close":2434,"change":2435,"percent_change":1266,"volume":1738,"transactions":9,"vwap":2434},"2025-04-30",25.17,25.15,25.411,0.026,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1354,"percent_change":498,"volume":2441,"transactions":9,"vwap":2440},"2025-04-29",25.29,25.43,25.385,71300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":1618,"percent_change":194,"volume":2447,"transactions":9,"vwap":2445},"2025-04-28",25.28,25.315,25.16,25000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":945,"volume":1229,"transactions":9,"vwap":2453},"2025-04-25",25.25,25.3,25.13,25.277,0.067,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":879,"transactions":9,"vwap":2460},"2025-04-24",25.08,25.22,25.021,25.21,0.208,0.83,{"date":176,"open":2464,"high":2464,"low":172,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},25.2,25.0020008,-0.198,-0.79,26300]