[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCTU":3,"homepage-market-summary":25,"stock-historical-OCTU":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OCTU","2026-10-06",{"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 Oct ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"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},31.29,31.32,31.379,31.1411,0.1489,0.48,10754,31.5,27.15,10269.560982868526,95.2,505,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":148},"success",[28,35,41,48,55,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":18,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":18,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"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},24.32,14502,5293259.8067,28.04,"2025-04-24",[178,181,189,199,208,217,227,236,245,252,261,271,280,288,297,306,316,325,332,341,351,359,368,376,382,392,401,409,417,425,435,441,450,456,464,472,480,489,499,506,515,525,533,540,550,559,567,577,586,595,602,610,617,627,635,645,652,662,671,679,686,694,698,706,714,721,727,734,742,748,754,760,766,772,779,786,792,799,802,808,814,820,826,832,837,842,848,854,858,864,871,876,882,890,896,901,905,909,914,920,928,934,940,945,950,956,963,971,979,985,992,1000,1007,1011,1018,1025,1030,1034,1038,1043,1049,1055,1060,1067,1076,1085,1093,1098,1106,1113,1118,1127,1134,1140,1147,1154,1160,1164,1169,1176,1183,1188,1195,1201,1207,1213,1219,1227,1233,1240,1243,1250,1256,1263,1269,1275,1281,1286,1292,1297,1303,1308,1314,1319,1326,1332,1337,1343,1348,1353,1358,1364,1368,1374,1381,1387,1393,1399,1405,1411,1417,1420,1423,1429,1436,1442,1445,1449,1453,1459,1464,1469,1475,1479,1481,1484,1487,1491,1497,1501,1505,1510,1513,1515,1519,1524,1530,1534,1540,1545,1551,1557,1562,1566,1571,1575,1579,1586,1590,1597,1602,1607,1612,1616,1621,1625,1628,1633,1639,1643,1647,1651,1655,1659,1665,1670,1677,1682,1687,1692,1698,1704,1710,1715,1721,1725,1731,1738,1744,1749,1753,1759,1762,1767,1774,1779,1786,1792,1797,1803,1807,1811,1814,1819,1824,1830,1833,1839,1844,1849,1855,1862,1869,1876,1882,1888,1894,1899,1906,1909,1915,1921,1927,1933,1939,1944,1950,1953,1956,1961,1966,1973,1978,1985,1990,1995,2002,2009,2014,2021,2025,2031,2036,2042,2048,2053,2056,2061,2066,2072,2077,2083,2089,2093,2097,2104,2109,2114,2118,2125,2131,2137,2142,2149,2158,2163,2169,2174,2181,2188,2195,2199,2205,2212,2218,2222,2227,2232,2238,2245,2252,2257,2262,2268,2276,2282,2291,2296,2301,2307,2314,2319,2322,2327,2332,2338,2344,2349,2354,2358,2360,2364,2370,2376,2381],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},60,31.3374,{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":131,"volume":186,"transactions":187,"vwap":188},"2026-10-05",31.16,31.19,0.1411,12212.4283,61,31.1526,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",31.14,30.98,31,0.12,0.39,4462.4283,35,30.9918,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":194,"volume":205,"transactions":206,"vwap":207},"2026-10-01",30.855,30.88,30.7,0.036,37147,154,30.7774,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",31.07,30.844,0.024,0.08,8983,74,30.9577,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",30.77,30.895,30.82,-0.06,-0.19,3170,44,30.8361,{"date":228,"open":229,"high":230,"low":202,"close":202,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",31.01,31.03,-0.3076,-0.99,8487,88,30.9495,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",31.09,31.1876,0.1876,0.61,1856,49,31.1166,{"date":246,"open":247,"high":193,"low":247,"close":193,"change":146,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",30.87,0.13,1291.0001,28,30.9444,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",31.1,30.96,-0.3238,-1.04,2723,56,31.014,{"date":262,"open":263,"high":13,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",31.28,31.24,31.2838,0.019,0.06,1534,22,31.2613,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",31.2299,31.2648,0.5003,1.63,395,19,31.2101,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":146,"volume":285,"transactions":286,"vwap":287},"2026-09-18",30.68,30.7645,0.0117,1482,20,30.6778,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",30.73,30.7528,0.4028,1.33,413,21,30.7145,{"date":298,"open":299,"high":282,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",30.62,30.35,-0.171,-0.56,5287,38,30.5376,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":302,"volume":313,"transactions":314,"vwap":315},"2026-09-15",30.53,30.54,30.49,30.521,-0.173,5570,40,30.5231,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",30.57,30.694,-0.146,-0.47,293,26,30.6431,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":116,"volume":330,"transactions":269,"vwap":331},"2026-09-11",30.83,30.84,0.275,574,30.8325,{"date":333,"open":318,"high":334,"low":308,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",30.6124,30.565,-0.245,-0.8,5783,46,30.5636,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",30.95,30.67,30.81,-0.0857,-0.28,10569,57,30.8348,{"date":352,"open":343,"high":343,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",30.8957,-0.1691,-0.54,712,17,30.9412,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":357,"vwap":367},"2026-09-04",31.08,31.105,31.0648,-0.1308,-0.42,2310,31.0844,{"date":369,"open":184,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":323,"vwap":375},"2026-09-03",31.1956,31.18,0.3156,1.02,829,31.1781,{"date":377,"open":202,"high":202,"low":202,"close":202,"change":378,"percent_change":379,"volume":380,"transactions":269,"vwap":381},"2026-09-02",0.1743,0.57,140.5,30.8704,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",30.71,30.86,30.7057,-0.2699,-0.87,2816,32,30.7365,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":295,"vwap":400},"2026-08-31",30.9899,30.93,30.9756,-0.0819,-0.26,581,30.9438,{"date":402,"open":191,"high":191,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",31.0575,-0.062,-0.2,424,16,31.1343,{"date":410,"open":184,"high":184,"low":411,"close":412,"change":413,"percent_change":153,"volume":414,"transactions":415,"vwap":416},"2026-08-27",31.04,31.1195,0.1705,1705,36,31.092,{"date":418,"open":395,"high":255,"low":247,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",30.949,0.0142,0.05,22401,43,30.9293,{"date":426,"open":427,"high":428,"low":385,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",30.91,30.94,30.9348,0.0548,0.18,7958,47,30.8789,{"date":436,"open":427,"high":427,"low":345,"close":202,"change":437,"percent_change":223,"volume":438,"transactions":439,"vwap":440},"2026-08-24",-0.0582,10774.75,69,30.866,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",30.92,30.9382,0.1082,0.35,744.25,24,30.9176,{"date":451,"open":443,"high":428,"low":221,"close":327,"change":405,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",-0.64,10663,52,30.8612,{"date":457,"open":458,"high":458,"low":230,"close":230,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",31.17,0.0002,0,1103,23,31.0966,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":295,"vwap":471},"2026-08-18",31.02,31.0298,-0.1802,-0.58,420,31.0335,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":423,"vwap":479},"2026-08-17",31.35,31.21,-0.165,-0.53,1730,31.2988,{"date":481,"open":20,"high":20,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",31.37,31.375,-0.07,-0.22,1259.45,25,31.4068,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",31.36,31.48,31.445,0.2147,0.69,14730,82,31.43,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":286,"vwap":270},"2026-08-12",31.285,31.2303,0.0819,0.26,461,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",31.15,31.1484,-0.1056,-0.34,1226,33,31.1627,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",31.3399,31.25,31.254,-0.0164,-0.05,1743,37,31.3036,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":33,"volume":531,"transactions":278,"vwap":532},"2026-08-07",31.2,31.2704,31.1905,0.1794,804,31.1994,{"date":534,"open":191,"high":191,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":250,"vwap":539},"2026-08-06",31.091,-0.1202,-0.39,2359,31.1268,{"date":541,"open":542,"high":543,"low":184,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",31.33,31.39,31.2112,-0.0339,-0.11,2986,45,31.3035,{"date":551,"open":395,"high":13,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",30.9001,31.2451,0.5651,1.84,14104,50,31.0937,{"date":560,"open":561,"high":562,"low":561,"close":282,"change":563,"percent_change":111,"volume":564,"transactions":565,"vwap":566},"2026-08-03",30.5605,30.69,0.3649,1363,34,30.6479,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":250,"vwap":576},"2026-07-31",30.12,30.33,30.07,30.3151,0.2343,0.78,2175,30.2364,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",30,30.0808,0.4011,1.35,205,15,30.0118,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":579,"vwap":594},"2026-07-29",29.86,30.13,29.6797,-0.4083,-1.36,4437,29.9312,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":407,"vwap":601},"2026-07-28",30.088,0.068,0.23,149,30.0568,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":421,"volume":608,"transactions":323,"vwap":609},"2026-07-27",30.04,29.98,30.02,0.0146,1080,30.006,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":421,"volume":614,"transactions":615,"vwap":616},"2026-07-24",30.0054,0.0143,134,13,30.023,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",30.03,29.94,29.9911,-0.3644,-1.2,1114,18,29.9842,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":521,"volume":633,"transactions":548,"vwap":634},"2026-07-22",30.3,30.45,30.3555,-0.0142,3201,30.4018,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",30.23,30.385,30.3697,0.2113,0.7,2312,41,30.3348,{"date":646,"open":638,"high":638,"low":647,"close":647,"change":648,"percent_change":347,"volume":649,"transactions":650,"vwap":651},"2026-07-20",30.1584,-0.0834,2369,29,30.2688,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-17",30.3195,30.215,30.2418,-0.2382,-0.78,635,9,30.2615,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":187,"vwap":670},"2026-07-16",30.58,30.44,30.48,-0.15,-0.49,4053,30.5239,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":146,"percent_change":248,"volume":676,"transactions":677,"vwap":678},"2026-07-15",30.615,30.63,30.59,5552,42,30.611,{"date":680,"open":681,"high":682,"low":681,"close":675,"change":683,"percent_change":96,"volume":684,"transactions":513,"vwap":685},"2026-07-14",30.505,30.61,0.1621,5028,30.5512,{"date":687,"open":688,"high":309,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":462,"vwap":693},"2026-07-13",30.34,30.4279,-0.2121,-0.69,2383,30.4147,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":76,"percent_change":131,"volume":697,"transactions":9,"vwap":696},"2026-07-10",30.64,100,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-07-09",30.42,30.5,30.405,0.196,0.65,5300,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":709},"2026-07-08",30.245,30.304,30.08,-0.077,-0.25,4400,{"date":715,"open":700,"high":666,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",30.365,30.381,-0.132,-0.43,4700,{"date":722,"open":666,"high":723,"low":700,"close":724,"change":725,"percent_change":726,"volume":720,"transactions":9,"vwap":724},"2026-07-06",30.56,30.513,0.233,0.77,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":223,"volume":733,"transactions":9,"vwap":731},"2026-07-02",30.47,30.19,30.28,-0.057,1500,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",30.32,30.43,30.337,-0.083,-0.27,48200,{"date":743,"open":637,"high":665,"low":744,"close":700,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":700},"2026-06-30",30.22,0.25,0.83,4800,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":379,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-29",29.93,30.17,1.93,1200,{"date":755,"open":756,"high":606,"low":757,"close":757,"change":511,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-26",29.92,29.6,-1.14,3500,{"date":761,"open":606,"high":762,"low":763,"close":620,"change":764,"percent_change":765,"volume":747,"transactions":9,"vwap":620},"2026-06-25",30.045,29.9,0.01,0.03,{"date":767,"open":768,"high":589,"low":756,"close":750,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":750},"2026-06-24",30.11,-0.109,-0.36,1400,{"date":773,"open":569,"high":569,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-23",30.01,30.039,-0.303,-1,6000,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":713,"transactions":9,"vwap":783},"2026-06-22",30.51,30.331,30.342,-0.098,-0.32,{"date":787,"open":788,"high":789,"low":788,"close":665,"change":790,"percent_change":169,"volume":791,"transactions":9,"vwap":665},"2026-06-18",30.36,30.475,0.3,14500,{"date":793,"open":308,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-17",30.55,30.14,-0.33,-1.08,10600,{"date":800,"open":674,"high":282,"low":729,"close":729,"change":667,"percent_change":668,"volume":801,"transactions":9,"vwap":729},"2026-06-16",8200,{"date":803,"open":675,"high":804,"low":675,"close":299,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":299},"2026-06-15",30.725,0.44,1.46,10300,{"date":809,"open":810,"high":731,"low":810,"close":811,"change":812,"percent_change":599,"volume":813,"transactions":9,"vwap":811},"2026-06-12",30.16,30.18,0.069,1600,{"date":815,"open":816,"high":730,"low":816,"close":817,"change":818,"percent_change":819,"volume":813,"transactions":9,"vwap":817},"2026-06-11",29.69,30.111,0.377,1.27,{"date":821,"open":822,"high":768,"low":823,"close":823,"change":511,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-10",29.981,29.734,-1.13,2900,{"date":827,"open":716,"high":716,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-09",30.073999,-0.073,-0.24,2400,{"date":833,"open":834,"high":570,"low":835,"close":835,"change":836,"percent_change":521,"volume":733,"transactions":9,"vwap":835},"2026-06-08",30.26,30.147,-0.015,{"date":838,"open":664,"high":664,"low":839,"close":839,"change":840,"percent_change":841,"volume":733,"transactions":9,"vwap":839},"2026-06-05",30.162,-0.664,-2.15,{"date":843,"open":696,"high":844,"low":696,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-04",30.826,0.099,0.32,6400,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":719,"volume":853,"transactions":9,"vwap":851},"2026-06-03",30.76,30.727,-0.133,700,{"date":855,"open":327,"high":856,"low":327,"close":385,"change":146,"percent_change":248,"volume":857,"transactions":9,"vwap":385},"2026-06-02",30.89,13800,{"date":859,"open":860,"high":861,"low":860,"close":221,"change":862,"percent_change":863,"volume":720,"transactions":9,"vwap":221},"2026-06-01",30.755,30.9,0.035,0.11,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":733,"transactions":9,"vwap":867},"2026-05-29",30.775,30.785,30.74,0.095,0.31,{"date":872,"open":873,"high":562,"low":299,"close":562,"change":874,"percent_change":875,"volume":825,"transactions":9,"vwap":562},"2026-05-28",30.65,0.117,0.38,{"date":877,"open":318,"high":878,"low":781,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-27",30.573,-0.004,-0.01,58700,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-26",30.6,30.535,30.577,0.207,0.68,1700,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":889,"transactions":9,"vwap":893},"2026-05-22",30.451,30.37,0.1,0.33,{"date":897,"open":811,"high":731,"low":589,"close":898,"change":899,"percent_change":421,"volume":900,"transactions":9,"vwap":898},"2026-05-21",30.27,0.014,2000,{"date":902,"open":774,"high":903,"low":774,"close":903,"change":904,"percent_change":116,"volume":733,"transactions":9,"vwap":903},"2026-05-20",30.256,0.269,{"date":906,"open":774,"high":762,"low":907,"close":907,"change":908,"percent_change":321,"volume":889,"transactions":9,"vwap":907},"2026-05-19",29.987,-0.143,{"date":910,"open":911,"high":911,"low":606,"close":589,"change":912,"percent_change":712,"volume":913,"transactions":9,"vwap":589},"2026-05-18",30.21,-0.075,9000,{"date":915,"open":898,"high":570,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",30.205,-0.328,-1.07,4200,{"date":921,"open":922,"high":923,"low":702,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-14",30.41,30.545,30.533,0.178,0.59,6200,{"date":929,"open":811,"high":930,"low":811,"close":931,"change":932,"percent_change":888,"volume":933,"transactions":9,"vwap":931},"2026-05-13",30.38,30.355,0.205,800,{"date":935,"open":710,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":825,"transactions":9,"vwap":936},"2026-05-12",30.15,29.985,-0.04,-0.13,{"date":941,"open":911,"high":942,"low":751,"close":730,"change":943,"percent_change":894,"volume":944,"transactions":9,"vwap":730},"2026-05-11",30.24,0.031,28600,{"date":946,"open":589,"high":730,"low":589,"close":947,"change":948,"percent_change":641,"volume":949,"transactions":9,"vwap":947},"2026-05-08",30.159,0.209,257900,{"date":951,"open":952,"high":952,"low":620,"close":953,"change":484,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-07",30.1,29.95,-0.23,5000,{"date":957,"open":958,"high":959,"low":958,"close":606,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":606},"2026-05-06",29.88,30.040001,0.36,1.21,17700,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-05",29.74,29.65,29.66,0.19,0.64,6800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":355,"volume":978,"transactions":9,"vwap":976},"2026-05-04",29.53,29.54,29.46,29.47,-0.16,21300,{"date":980,"open":816,"high":816,"low":981,"close":982,"change":213,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-01",29.625,29.63,0.27,2500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":870,"percent_change":136,"volume":991,"transactions":9,"vwap":990},"2026-04-30",29.32,29.57,29.245,29.55,216600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":485,"volume":999,"transactions":9,"vwap":997},"2026-04-29",29.23,29.29,29.205,29.24,-0.064,19900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":719,"volume":900,"transactions":9,"vwap":1005},"2026-04-28",29.275,29.34,29.22,29.304,-0.126,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":146,"percent_change":76,"volume":813,"transactions":9,"vwap":1010},"2026-04-27",29.33,29.43,{"date":1012,"open":1013,"high":1010,"low":1014,"close":1015,"change":1016,"percent_change":969,"volume":1017,"transactions":9,"vwap":1015},"2026-04-24",29.25,29.21,29.39,0.188,4900,{"date":1019,"open":1020,"high":1009,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":919,"transactions":9,"vwap":1022},"2026-04-23",29.26,29.16,29.202,-0.088,-0.3,{"date":1026,"open":1020,"high":1027,"low":994,"close":995,"change":1028,"percent_change":82,"volume":1029,"transactions":9,"vwap":995},"2026-04-22",29.3,0.215,6500,{"date":1031,"open":1020,"high":1020,"low":1032,"close":1033,"change":912,"percent_change":398,"volume":831,"transactions":9,"vwap":1033},"2026-04-21",29.07,29.075001,{"date":1035,"open":997,"high":997,"low":1036,"close":1036,"change":1037,"percent_change":511,"volume":919,"transactions":9,"vwap":1036},"2026-04-20",29.15,-0.1,{"date":1039,"open":1040,"high":1027,"low":1040,"close":1013,"change":1041,"percent_change":1042,"volume":813,"transactions":9,"vwap":1013},"2026-04-17",29.17,0.285,0.98,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":943,"percent_change":863,"volume":1048,"transactions":9,"vwap":1047},"2026-04-16",28.89,29.040001,28.965,5700,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":948,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-15",28.77,28.934,0.73,9900,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":932,"percent_change":1059,"volume":705,"transactions":9,"vwap":1058},"2026-04-14",28.524,28.725,0.72,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-13",28.29,28.52,0.2,0.71,7900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-10",28.345,28.375,28.28,28.32,-0.005,-0.02,5900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-09",28.22,28.36,28.15,28.325,0.105,0.37,14400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1078,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1078},"2026-04-08",28.2,28.26,28.13,0.411,1.48,24700,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":765,"volume":933,"transactions":9,"vwap":1096},"2026-04-07",27.69,27.809,0.008,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-06",27.82,27.74,27.801,0.041,0.15,2300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":267,"volume":889,"transactions":9,"vwap":1111},"2026-04-02",27.78,30.52,27.66,27.76,0.018,{"date":1114,"open":1095,"high":1115,"low":1095,"close":1116,"change":1117,"percent_change":46,"volume":705,"transactions":9,"vwap":1116},"2026-04-01",27.77,27.742,0.136,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-31",27.47,27.625,27.44,27.606,0.446,1.64,5400,{"date":1128,"open":1129,"high":1130,"low":21,"close":1131,"change":1132,"percent_change":1133,"volume":759,"transactions":9,"vwap":1131},"2026-03-30",27.29,27.31,27.16,-0.079,-0.29,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":170,"transactions":9,"vwap":1137},"2026-03-27",27.35,27.239,-0.244,-0.89,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":347,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-26",27.679,27.75,27.483,-1.01,4100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":895,"volume":1153,"transactions":9,"vwap":1151},"2026-03-25",27.79,27.81,27.763,0.092,3900,{"date":1155,"open":1095,"high":1143,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":713,"transactions":9,"vwap":1157},"2026-03-24",27.64,27.671,-0.087,-0.31,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":431,"percent_change":704,"volume":900,"transactions":9,"vwap":1163},"2026-03-23",27.84,27.758,{"date":1165,"open":1166,"high":1095,"low":1167,"close":1167,"change":1168,"percent_change":1145,"volume":984,"transactions":9,"vwap":1167},"2026-03-20",27.68,27.578,-0.282,{"date":1170,"open":1101,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":765,"volume":1175,"transactions":9,"vwap":1173},"2026-03-19",27.88,27.71,27.86,0.007,14600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":720,"transactions":9,"vwap":1180},"2026-03-18",27.96,28.02,27.853,-0.237,-0.84,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":76,"volume":1187,"transactions":9,"vwap":1185},"2026-03-17",28.09,0.038,400,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":379,"volume":1194,"transactions":9,"vwap":1192},"2026-03-16",28.08,28.01,28.052,0.159,6700,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-13",27.893,-0.113,-0.4,600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1138,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-12",28.11,28.0060005,-0.86,4600,{"date":1208,"open":1072,"high":1072,"low":1209,"close":1210,"change":1211,"percent_change":938,"volume":1212,"transactions":9,"vwap":1210},"2026-03-11",28.17,28.25,-0.012,17200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":546,"volume":771,"transactions":9,"vwap":1217},"2026-03-10",28.263,28.407,28.262,-0.032,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-03-09",27.93,28.294,27.91,0.146,0.52,3100,{"date":1228,"open":1229,"high":1210,"low":1230,"close":1230,"change":1231,"percent_change":452,"volume":1232,"transactions":9,"vwap":1230},"2026-03-06",28.16,28.148,-0.182,2200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":365,"volume":705,"transactions":9,"vwap":1238},"2026-03-05",28.45,28.46,28.288,28.33,-0.12,{"date":1241,"open":1236,"high":1242,"low":1235,"close":1235,"change":1104,"percent_change":96,"volume":847,"transactions":9,"vwap":1235},"2026-03-04",28.536,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":223,"percent_change":1249,"volume":970,"transactions":9,"vwap":1248},"2026-03-03",28.18,28.367,28.171,28.3,-0.67,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":764,"percent_change":146,"volume":970,"transactions":9,"vwap":1255},"2026-03-02",28.5,28.575,28.43,28.49,{"date":1257,"open":1258,"high":1255,"low":1259,"close":1260,"change":398,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-27",28.465,28.41,28.48,-0.9,16100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":146,"volume":1268,"transactions":9,"vwap":1266},"2026-02-26",28.53,28.74,0.012,9400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":33,"volume":753,"transactions":9,"vwap":1272},"2026-02-25",28.65,28.728,28.638,0.166,{"date":1276,"open":1252,"high":1277,"low":1252,"close":1278,"change":1279,"percent_change":241,"volume":1280,"transactions":9,"vwap":1278},"2026-02-24",28.57,28.562,0.172,3400,{"date":1282,"open":1236,"high":1236,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":889,"transactions":9,"vwap":1283},"2026-02-23",28.39,-0.219,-0.77,{"date":1287,"open":1288,"high":1271,"low":1288,"close":1289,"change":1290,"percent_change":131,"volume":1291,"transactions":9,"vwap":1289},"2026-02-20",28.51,28.609,0.132,1900,{"date":1293,"open":1235,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":521,"volume":813,"transactions":9,"vwap":1294},"2026-02-19",28.477,28.4,-0.013,{"date":1298,"open":1299,"high":1300,"low":1235,"close":1255,"change":1301,"percent_change":599,"volume":1302,"transactions":9,"vwap":1255},"2026-02-18",28.55,28.62,0.066,12500,{"date":1304,"open":1283,"high":1255,"low":1305,"close":1306,"change":1307,"percent_change":894,"volume":1262,"transactions":9,"vwap":1306},"2026-02-17",28.31,28.424,0.027,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":485,"volume":747,"transactions":9,"vwap":1312},"2026-02-13",28.38,28.515,28.397,-0.063,{"date":1315,"open":1316,"high":1316,"low":1235,"close":1236,"change":1317,"percent_change":777,"volume":1318,"transactions":9,"vwap":1236},"2026-02-12",28.755,-0.287,3800,{"date":1320,"open":1266,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":599,"volume":1325,"transactions":9,"vwap":1323},"2026-02-11",28.75,28.69,28.747,0.067,8000,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1199,"volume":1331,"transactions":9,"vwap":1329},"2026-02-10",28.85,28.68,-0.116,2600,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":805,"volume":753,"transactions":9,"vwap":1335},"2026-02-09",28.8,28.796,0.126,{"date":1338,"open":1255,"high":1339,"low":1255,"close":1340,"change":1341,"percent_change":1342,"volume":1302,"transactions":9,"vwap":1340},"2026-02-06",28.7,28.67,0.334,1.18,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":830,"percent_change":1182,"volume":1017,"transactions":9,"vwap":1347},"2026-02-05",28.37,28.405,28.336,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":223,"volume":747,"transactions":9,"vwap":1351},"2026-02-04",28.719,28.576,-0.054,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":977,"percent_change":302,"volume":733,"transactions":9,"vwap":1357},"2026-02-03",28.83,28.625,28.63,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":598,"percent_change":101,"volume":1363,"transactions":9,"vwap":1362},"2026-02-02",28.59,28.84,28.79,21400,{"date":1365,"open":1272,"high":1266,"low":1300,"close":1366,"change":1367,"percent_change":405,"volume":1280,"transactions":9,"vwap":1366},"2026-01-30",28.722,-0.058,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":712,"volume":1373,"transactions":9,"vwap":1371},"2026-01-29",28.56,28.78,-0.072,10400,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":222,"volume":1380,"transactions":9,"vwap":1378},"2026-01-28",28.96,28.81,28.852,-0.018,35300,{"date":1382,"open":1383,"high":1384,"low":1377,"close":1385,"change":1386,"percent_change":195,"volume":1126,"transactions":9,"vwap":1385},"2026-01-27",28.82,28.9,28.87,0.112,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":18,"volume":771,"transactions":9,"vwap":1391},"2026-01-26",28.72,28.775,28.758,0.138,{"date":1394,"open":1360,"high":1271,"low":1395,"close":1300,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1300},"2026-01-23",28.525,0.02,0.07,4500,{"date":1400,"open":1401,"high":1402,"low":1370,"close":1403,"change":1397,"percent_change":745,"volume":1404,"transactions":9,"vwap":1403},"2026-01-22",28.581,28.737,28.6,5800,{"date":1406,"open":1407,"high":1408,"low":1080,"close":1265,"change":1409,"percent_change":82,"volume":1410,"transactions":9,"vwap":1265},"2026-01-21",28.42,28.64,0.21,18200,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1072,"change":1415,"percent_change":1416,"volume":1105,"transactions":9,"vwap":1072},"2026-01-20",28.598,28.24,-0.38,-1.32,{"date":1418,"open":1051,"high":1362,"low":1339,"close":1339,"change":1419,"percent_change":347,"volume":807,"transactions":9,"vwap":1339},"2026-01-16",-0.08,{"date":1421,"open":1383,"high":1422,"low":1051,"close":1371,"change":869,"percent_change":895,"volume":747,"transactions":9,"vwap":1371},"2026-01-15",28.855,{"date":1424,"open":1425,"high":1425,"low":1360,"close":1426,"change":1427,"percent_change":770,"volume":1428,"transactions":9,"vwap":1426},"2026-01-14",28.71,28.685,-0.104,7700,{"date":1430,"open":1431,"high":1431,"low":1389,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-13",28.91,28.789,-0.052,-0.18,19400,{"date":1437,"open":1377,"high":1438,"low":1377,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-12",28.841,-0.009,-0.03,4000,{"date":1443,"open":1371,"high":1328,"low":1371,"close":1328,"change":1104,"percent_change":1225,"volume":1444,"transactions":9,"vwap":1328},"2026-01-09",17900,{"date":1446,"open":1339,"high":1447,"low":1357,"close":1339,"change":764,"percent_change":765,"volume":1448,"transactions":9,"vwap":1339},"2026-01-08",28.735,5600,{"date":1450,"open":1451,"high":1383,"low":1322,"close":1322,"change":1313,"percent_change":485,"volume":1452,"transactions":9,"vwap":1322},"2026-01-07",28.773,67400,{"date":1454,"open":1277,"high":1051,"low":1277,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-06",28.753,0.123,0.43,13300,{"date":1460,"open":1408,"high":1340,"low":1370,"close":1357,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1357},"2026-01-05",0.177,0.62,6300,{"date":1465,"open":1300,"high":1300,"low":1295,"close":1466,"change":1467,"percent_change":1440,"volume":1468,"transactions":9,"vwap":1466},"2026-01-02",28.453,-0.008,4300,{"date":1470,"open":1471,"high":1360,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1017,"transactions":9,"vwap":1472},"2025-12-31",28.58,28.461,-0.148,-0.52,{"date":1476,"open":1357,"high":1340,"low":1289,"close":1289,"change":1477,"percent_change":938,"volume":1478,"transactions":9,"vwap":1289},"2025-12-30",-0.011,8800,{"date":1480,"open":1408,"high":1408,"low":1277,"close":1300,"change":1433,"percent_change":1434,"volume":771,"transactions":9,"vwap":1300},"2025-12-29",{"date":1482,"open":1389,"high":1389,"low":1357,"close":1483,"change":1379,"percent_change":222,"volume":933,"transactions":9,"vwap":1483},"2025-12-26",28.672,{"date":1485,"open":1300,"high":1322,"low":1300,"close":1322,"change":213,"percent_change":1486,"volume":1187,"transactions":9,"vwap":1322},"2025-12-24",0.28,{"date":1488,"open":1489,"high":1408,"low":1489,"close":1490,"change":845,"percent_change":446,"volume":1463,"transactions":9,"vwap":1490},"2025-12-23",28.54,28.61,{"date":1492,"open":1493,"high":1489,"low":1494,"close":1495,"change":1496,"percent_change":1457,"volume":705,"transactions":9,"vwap":1495},"2025-12-22",28.475,28.47,28.511,0.121,{"date":1498,"open":1295,"high":1254,"low":1499,"close":1283,"change":1500,"percent_change":1225,"volume":1105,"transactions":9,"vwap":1283},"2025-12-19",28.381,0.148,{"date":1502,"open":1210,"high":1237,"low":1503,"close":1504,"change":1279,"percent_change":241,"volume":919,"transactions":9,"vwap":1504},"2025-12-18",28.19,28.242,{"date":1506,"open":1238,"high":1507,"low":1508,"close":1508,"change":740,"percent_change":1509,"volume":1206,"transactions":9,"vwap":1508},"2025-12-17",28.34,28.07,-0.95,{"date":1511,"open":1345,"high":1259,"low":1245,"close":1507,"change":484,"percent_change":712,"volume":1512,"transactions":9,"vwap":1507},"2025-12-16",15100,{"date":1514,"open":1259,"high":1259,"low":1238,"close":1259,"change":267,"percent_change":1409,"volume":984,"transactions":9,"vwap":1259},"2025-12-15",{"date":1516,"open":1277,"high":1277,"low":1517,"close":1517,"change":1024,"percent_change":1518,"volume":1054,"transactions":9,"vwap":1517},"2025-12-12",28.35,-1.05,{"date":1520,"open":1489,"high":1322,"low":1063,"close":1271,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1271},"2025-12-11",0.026,0.09,7000,{"date":1525,"open":1494,"high":1526,"low":1235,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-10",28.624,0.154,0.54,3300,{"date":1531,"open":1254,"high":1489,"low":1254,"close":1494,"change":1532,"percent_change":1397,"volume":1533,"transactions":9,"vwap":1494},"2025-12-09",0.021,12200,{"date":1535,"open":1299,"high":1370,"low":1536,"close":1537,"change":1538,"percent_change":770,"volume":1539,"transactions":9,"vwap":1537},"2025-12-08",28.446,28.449,-0.103,3700,{"date":1541,"open":1490,"high":1542,"low":1489,"close":1543,"change":1186,"percent_change":248,"volume":1544,"transactions":9,"vwap":1543},"2025-12-05",28.66,28.552,7300,{"date":1546,"open":1265,"high":1265,"low":1235,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-04",28.514,-0.026,-0.09,9600,{"date":1552,"open":1553,"high":1277,"low":1554,"close":1489,"change":1555,"percent_change":960,"volume":1556,"transactions":9,"vwap":1489},"2025-12-03",28.44,28.427,0.101,12300,{"date":1558,"open":1260,"high":1260,"low":1346,"close":1559,"change":1560,"percent_change":1064,"volume":1561,"transactions":9,"vwap":1559},"2025-12-02",28.439,0.058,7200,{"date":1563,"open":1553,"high":1252,"low":1310,"close":1499,"change":1564,"percent_change":1565,"volume":778,"transactions":9,"vwap":1499},"2025-12-01",-0.129,-0.45,{"date":1567,"open":1568,"high":1288,"low":1568,"close":1288,"change":1569,"percent_change":1486,"volume":1570,"transactions":9,"vwap":1288},"2025-11-28",28.462,0.081,2700,{"date":1572,"open":1283,"high":1260,"low":1345,"close":1573,"change":1574,"percent_change":90,"volume":807,"transactions":9,"vwap":1573},"2025-11-26",28.429,0.144,{"date":1576,"open":1229,"high":1577,"low":1089,"close":1577,"change":1578,"percent_change":926,"volume":1194,"transactions":9,"vwap":1577},"2025-11-25",28.285,0.165,{"date":1580,"open":1191,"high":1089,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-24",27.95,28.12,0.29,1.04,11700,{"date":1587,"open":1143,"high":1178,"low":1101,"close":1588,"change":1589,"percent_change":888,"volume":1232,"transactions":9,"vwap":1588},"2025-11-21",27.83,0.187,{"date":1591,"open":1592,"high":1062,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-20",28.195,27.643,-0.272,-0.97,3200,{"date":1598,"open":1179,"high":1179,"low":1162,"close":1599,"change":1600,"percent_change":1522,"volume":1601,"transactions":9,"vwap":1599},"2025-11-19",27.915,0.025,8400,{"date":1603,"open":1115,"high":1604,"low":1115,"close":1605,"change":1606,"percent_change":537,"volume":1529,"transactions":9,"vwap":1605},"2025-11-18",27.99,27.89,-0.108,{"date":1608,"open":1185,"high":1609,"low":1599,"close":1610,"change":1231,"percent_change":1611,"volume":1126,"transactions":9,"vwap":1610},"2025-11-17",28.21,27.998,-0.65,{"date":1613,"open":1614,"high":1088,"low":1614,"close":1245,"change":1296,"percent_change":521,"volume":1615,"transactions":9,"vwap":1245},"2025-11-14",28.1,33300,{"date":1617,"open":1071,"high":1071,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":771,"transactions":9,"vwap":1618},"2025-11-13",28.193,-0.367,-1.29,{"date":1622,"open":1489,"high":1403,"low":1489,"close":1370,"change":1623,"percent_change":894,"volume":1624,"transactions":9,"vwap":1370},"2025-11-12",0.029,10900,{"date":1626,"open":1236,"high":1277,"low":1079,"close":1627,"change":1103,"percent_change":76,"volume":1363,"transactions":9,"vwap":1627},"2025-11-11",28.531,{"date":1629,"open":1254,"high":1630,"low":1507,"close":1255,"change":1631,"percent_change":1632,"volume":1017,"transactions":9,"vwap":1255},"2025-11-10",28.529,0.351,1.25,{"date":1634,"open":1635,"high":1209,"low":1636,"close":1637,"change":1638,"percent_change":667,"volume":1206,"transactions":9,"vwap":1637},"2025-11-07",28.049999,27.919,28.139,-0.041,{"date":1640,"open":1062,"high":1062,"low":1080,"close":1245,"change":1641,"percent_change":1642,"volume":801,"transactions":9,"vwap":1245},"2025-11-06",-0.198,-0.7,{"date":1644,"open":1238,"high":1255,"low":1238,"close":1645,"change":213,"percent_change":1486,"volume":1646,"transactions":9,"vwap":1645},"2025-11-05",28.378,40200,{"date":1648,"open":1345,"high":1236,"low":1071,"close":1649,"change":1650,"percent_change":1595,"volume":1318,"transactions":9,"vwap":1649},"2025-11-04",28.298,-0.276,{"date":1652,"open":1360,"high":1490,"low":1252,"close":1653,"change":1600,"percent_change":1522,"volume":1654,"transactions":9,"vwap":1653},"2025-11-03",28.574,27000,{"date":1656,"open":1360,"high":1360,"low":1236,"close":1657,"change":1658,"percent_change":790,"volume":1153,"transactions":9,"vwap":1657},"2025-10-31",28.549,0.086,{"date":1660,"open":1360,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":166,"volume":1664,"transactions":9,"vwap":1662},"2025-10-30",28.632,28.463,-0.204,12400,{"date":1666,"open":1377,"high":1377,"low":1667,"close":1667,"change":1668,"percent_change":1549,"volume":1669,"transactions":9,"vwap":1667},"2025-10-29",28.667,-0.025,11200,{"date":1671,"open":1271,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":83,"volume":1676,"transactions":9,"vwap":1674},"2025-10-28",28.76,28.622,28.692,0.062,14000,{"date":1678,"open":1679,"high":1271,"low":1679,"close":1357,"change":1680,"percent_change":1681,"volume":1601,"transactions":9,"vwap":1357},"2025-10-27",28.523,0.291,1.03,{"date":1683,"open":1345,"high":1295,"low":1684,"close":1685,"change":1193,"percent_change":1686,"volume":1428,"transactions":9,"vwap":1685},"2025-10-24",28.301,28.339,0.56,{"date":1688,"open":1582,"high":1689,"low":1185,"close":1245,"change":1690,"percent_change":195,"volume":1691,"transactions":9,"vwap":1245},"2025-10-23",28.23,0.109,11400,{"date":1693,"open":1609,"high":1609,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1194,"transactions":9,"vwap":1695},"2025-10-22",27.958,28.070999,-0.136,-0.48,{"date":1699,"open":1089,"high":1700,"low":1089,"close":1701,"change":1702,"percent_change":983,"volume":1703,"transactions":9,"vwap":1701},"2025-10-21",28.239,28.207,0.077,18900,{"date":1705,"open":1706,"high":1078,"low":1582,"close":1089,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1089},"2025-10-20",28.14,0.139,0.5,15600,{"date":1711,"open":1604,"high":1712,"low":1173,"close":1713,"change":1714,"percent_change":875,"volume":1280,"transactions":9,"vwap":1713},"2025-10-17",28.030001,27.991,0.106,{"date":1716,"open":1717,"high":1614,"low":1149,"close":1718,"change":1719,"percent_change":1415,"volume":1720,"transactions":9,"vwap":1718},"2025-10-16",28.059999,27.885,-0.105,20100,{"date":1722,"open":1614,"high":1080,"low":1723,"close":1604,"change":76,"percent_change":1708,"volume":1724,"transactions":9,"vwap":1604},"2025-10-15",27.94,21100,{"date":1726,"open":1727,"high":1712,"low":1727,"close":1728,"change":1729,"percent_change":796,"volume":1730,"transactions":9,"vwap":1728},"2025-10-14",27.715,27.85,-0.091,14200,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":169,"volume":1737,"transactions":9,"vwap":1735},"2025-10-13",27.878,27.982,27.941,0.276,9300,{"date":1739,"open":1414,"high":1071,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-10",27.665,-0.535,-1.9,20500,{"date":1745,"open":1746,"high":1746,"low":1706,"close":1087,"change":1747,"percent_change":546,"volume":1748,"transactions":9,"vwap":1087},"2025-10-09",28.27,-0.031,30300,{"date":1750,"open":1087,"high":1746,"low":1080,"close":1751,"change":869,"percent_change":75,"volume":1752,"transactions":9,"vwap":1751},"2025-10-08",28.231,218700,{"date":1754,"open":1609,"high":1689,"low":1755,"close":1756,"change":1757,"percent_change":1024,"volume":1758,"transactions":9,"vwap":1756},"2025-10-07",28.072001,28.136,-0.084,78200,{"date":1760,"open":1209,"high":1210,"low":1080,"close":1078,"change":1396,"percent_change":1397,"volume":1761,"transactions":9,"vwap":1078},"2025-10-06",25500,{"date":1763,"open":1245,"high":1414,"low":1764,"close":1087,"change":1765,"percent_change":895,"volume":1766,"transactions":9,"vwap":1087},"2025-10-03",28.118,0.094,35700,{"date":1768,"open":1769,"high":1503,"low":1770,"close":1771,"change":1772,"percent_change":1549,"volume":1773,"transactions":9,"vwap":1771},"2025-10-02",28.142,28.042999,28.106,-0.024,67800,{"date":1775,"open":1776,"high":1080,"low":1777,"close":1089,"change":1574,"percent_change":90,"volume":1778,"transactions":9,"vwap":1089},"2025-10-01",27.98,27.944,81500,{"date":1780,"open":1173,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1781},"2025-09-30",27.986,27.812,0.113,0.41,16000,{"date":1787,"open":1605,"high":1788,"low":1588,"close":1789,"change":1790,"percent_change":83,"volume":1791,"transactions":9,"vwap":1789},"2025-09-29",27.97,27.873,0.061,10700,{"date":1793,"open":1100,"high":1100,"low":1794,"close":1782,"change":1795,"percent_change":1796,"volume":759,"transactions":9,"vwap":1782},"2025-09-26",27.65,0.222,0.8,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1799,"change":1802,"percent_change":166,"volume":1691,"transactions":9,"vwap":1799},"2025-09-25",27.59,27.73,27.48,-0.197,{"date":1804,"open":1162,"high":1605,"low":1805,"close":1806,"change":1549,"percent_change":785,"volume":753,"transactions":9,"vwap":1806},"2025-09-24",27.72,27.787,{"date":1808,"open":1191,"high":1770,"low":1100,"close":1809,"change":106,"percent_change":1810,"volume":747,"transactions":9,"vwap":1809},"2025-09-23",27.877,-0.61,{"date":1812,"open":1173,"high":1813,"low":1173,"close":1813,"change":1336,"percent_change":53,"volume":733,"transactions":9,"vwap":1813},"2025-09-22",28.047001,{"date":1815,"open":1816,"high":1817,"low":1108,"close":1817,"change":1818,"percent_change":18,"volume":933,"transactions":9,"vwap":1817},"2025-09-19",27.8,27.921,0.134,{"date":1820,"open":1821,"high":1728,"low":1806,"close":1806,"change":887,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1806},"2025-09-18",27.831,0.75,3000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":770,"volume":759,"transactions":9,"vwap":1828},"2025-09-17",27.62,27.645,27.58,-0.101,{"date":1831,"open":1794,"high":1832,"low":1794,"close":1832,"change":1296,"percent_change":521,"volume":1187,"transactions":9,"vwap":1832},"2025-09-16",27.681,{"date":1834,"open":1835,"high":1835,"low":1156,"close":1836,"change":1690,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-15",27.699,27.694,0.4,1800,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1439,"percent_change":1440,"volume":831,"transactions":9,"vwap":1843},"2025-09-12",27.53,27.61,27.585,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":746,"volume":900,"transactions":9,"vwap":1847},"2025-09-11",27.415,27.594,0.227,{"date":1850,"open":1851,"high":1801,"low":1852,"close":1853,"change":1854,"percent_change":870,"volume":1206,"transactions":9,"vwap":1853},"2025-09-10",27.38,27.27,27.367,0.084,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":790,"volume":1861,"transactions":9,"vwap":1858},"2025-09-09",27.21,27.283,27.14,0.082,10200,{"date":1863,"open":21,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1583,"volume":1868,"transactions":9,"vwap":1866},"2025-09-08",27.24,27.13,27.201,0.079,2800,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":537,"volume":1875,"transactions":9,"vwap":1873},"2025-09-05",27.22,27.049999,27.122,-0.107,287900,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":753,"transactions":9,"vwap":1879},"2025-09-04",27.01,27.229,0.226,0.84,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1457,"volume":1570,"transactions":9,"vwap":1886},"2025-09-03",26.92,27.014999,27.0030003,0.115,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":452,"volume":1291,"transactions":9,"vwap":1891},"2025-09-02",26.82,26.888,26.67,-0.174,{"date":1895,"open":1878,"high":1896,"low":1897,"close":1896,"change":1641,"percent_change":1898,"volume":1105,"transactions":9,"vwap":1896},"2025-08-29",27.062,27,-0.73,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":870,"volume":1905,"transactions":9,"vwap":1902},"2025-08-28",27.126,27.26,27.09,0.083,15400,{"date":1907,"open":1864,"high":1864,"low":1903,"close":1908,"change":1569,"percent_change":790,"volume":1539,"transactions":9,"vwap":1908},"2025-08-27",27.177,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1457,"volume":1544,"transactions":9,"vwap":1912},"2025-08-26",26.96,27.096001,26.95,0.116,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1565,"volume":1280,"transactions":9,"vwap":1919},"2025-08-25",27.02,27.08,26.98,-0.121,{"date":1922,"open":1897,"high":1923,"low":1897,"close":1924,"change":1925,"percent_change":1926,"volume":889,"transactions":9,"vwap":1924},"2025-08-22",27.155,27.101,0.359,1.34,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1829,"percent_change":1415,"volume":733,"transactions":9,"vwap":1932},"2025-08-21",26.78,26.8,26.7,26.742,{"date":1934,"open":1892,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":106,"volume":1066,"transactions":9,"vwap":1937},"2025-08-20",26.86,26.63,26.843,-0.045,{"date":1940,"open":1917,"high":1917,"low":1941,"close":1891,"change":1942,"percent_change":1565,"volume":1943,"transactions":9,"vwap":1891},"2025-08-19",26.85,-0.122,2100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1878,"change":1949,"percent_change":106,"volume":713,"transactions":9,"vwap":1878},"2025-08-18",27.040001,27.1,26.97,-0.046,{"date":1951,"open":1872,"high":1903,"low":1878,"close":1952,"change":784,"percent_change":770,"volume":1861,"transactions":9,"vwap":1952},"2025-08-15",27.056,{"date":1954,"open":1872,"high":1955,"low":1872,"close":1955,"change":1307,"percent_change":894,"volume":1943,"transactions":9,"vwap":1955},"2025-08-14",27.154,{"date":1957,"open":1958,"high":1959,"low":1897,"close":1959,"change":1960,"percent_change":75,"volume":1943,"transactions":9,"vwap":1959},"2025-08-13",27.059999,27.127,0.091,{"date":1962,"open":1930,"high":1963,"low":1930,"close":1963,"change":1964,"percent_change":1965,"volume":1291,"transactions":9,"vwap":1963},"2025-08-12",27.035999,0.282,1.05,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1133,"volume":1972,"transactions":9,"vwap":1970},"2025-08-11",26.87,26.89,26.754,-0.078,11100,{"date":1974,"open":1975,"high":1968,"low":1975,"close":1976,"change":1977,"percent_change":1822,"volume":1331,"transactions":9,"vwap":1976},"2025-08-08",26.79,26.832,0.201,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":977,"volume":1984,"transactions":9,"vwap":1982},"2025-08-07",26.69,26.62,26.631,-0.044,1100,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1104,"percent_change":379,"volume":999,"transactions":9,"vwap":1989},"2025-08-06",26.56,26.709,26.675,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1427,"percent_change":537,"volume":825,"transactions":9,"vwap":1994},"2025-08-05",26.65,26.47,26.525,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":2001,"volume":1280,"transactions":9,"vwap":1998},"2025-08-04",26.58,26.629,26.55,0.287,1.09,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":623,"volume":1669,"transactions":9,"vwap":2007},"2025-08-01",26.299,26.379,26.281,26.342,-0.319,{"date":2010,"open":1969,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":785,"volume":825,"transactions":9,"vwap":2012},"2025-07-31",26.935,26.661,-0.086,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":223,"volume":2020,"transactions":9,"vwap":2018},"2025-07-30",26.84,26.68,26.747,-0.051,1300,{"date":2022,"open":2023,"high":2023,"low":1975,"close":2024,"change":1352,"percent_change":405,"volume":933,"transactions":9,"vwap":2024},"2025-07-29",26.887,26.798,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":484,"volume":889,"transactions":9,"vwap":2029},"2025-07-28",26.917,26.815,26.852,-0.019,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":1860,"percent_change":870,"volume":889,"transactions":9,"vwap":2035},"2025-07-25",26.76,26.91,26.871,{"date":2037,"open":2038,"high":1890,"low":2033,"close":2039,"change":2040,"percent_change":2041,"volume":733,"transactions":9,"vwap":2039},"2025-07-24",26.796,26.789,0.043,0.16,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":1686,"volume":2047,"transactions":9,"vwap":2045},"2025-07-23",26.52,26.746,0.149,9200,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":267,"volume":771,"transactions":9,"vwap":2051},"2025-07-22",26.568,26.597,0.017,{"date":2054,"open":1892,"high":2055,"low":1997,"close":1997,"change":1521,"percent_change":894,"volume":1226,"transactions":9,"vwap":1997},"2025-07-21",26.71,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":1296,"percent_change":521,"volume":753,"transactions":9,"vwap":2060},"2025-07-18",26.6,26.481,26.554,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":874,"percent_change":805,"volume":1529,"transactions":9,"vwap":2065},"2025-07-17",26.49,26.617,26.567,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":1064,"volume":847,"transactions":9,"vwap":2069},"2025-07-16",26.367,26.45,26.34,0.054,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":1427,"percent_change":537,"volume":2076,"transactions":9,"vwap":2075},"2025-07-15",26.57,26.396,20600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":812,"percent_change":504,"volume":2082,"transactions":9,"vwap":2080},"2025-07-14",26.44,26.5,26.43,491300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":998,"percent_change":830,"volume":1529,"transactions":9,"vwap":2088},"2025-07-11",26.4,26.48,26.38,26.431,{"date":2090,"open":2081,"high":1987,"low":2087,"close":2091,"change":2092,"percent_change":1486,"volume":1561,"transactions":9,"vwap":2091},"2025-07-10",26.495,0.075,{"date":2094,"open":2063,"high":2063,"low":2095,"close":2096,"change":869,"percent_change":960,"volume":984,"transactions":9,"vwap":2096},"2025-07-09",26.32,26.42,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1419,"volume":1984,"transactions":9,"vwap":2102},"2025-07-08",26.36,26.39,26.309,26.325,-0.021,{"date":2105,"open":2081,"high":2069,"low":2106,"close":2107,"change":2108,"percent_change":1249,"volume":919,"transactions":9,"vwap":2107},"2025-07-07",26.29,26.346,-0.179,{"date":2110,"open":2111,"high":1999,"low":2112,"close":1994,"change":2113,"percent_change":641,"volume":1075,"transactions":9,"vwap":1994},"2025-07-03",26.492,26.37,0.184,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":1658,"percent_change":895,"volume":1398,"transactions":9,"vwap":2117},"2025-07-02",26.19,26.341,{"date":2119,"open":2116,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":222,"volume":2124,"transactions":9,"vwap":2122},"2025-07-01",26.319,26.14,26.255,-0.016,31000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":18,"volume":1280,"transactions":9,"vwap":2128},"2025-06-30",26.23,26.271,26.17,0.125,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1522,"percent_change":446,"volume":1232,"transactions":9,"vwap":2136},"2025-06-27",26.105,26.24,25.94,26.146,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":925,"percent_change":495,"volume":1823,"transactions":9,"vwap":2141},"2025-06-26",25.99,26.08,26.056,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1296,"percent_change":521,"volume":2148,"transactions":9,"vwap":2147},"2025-06-25",25.927,25.95,25.83,25.878,3600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-06-24",25.853,25.928,25.835,25.891,0.203,0.79,23400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":1500,"percent_change":33,"volume":1570,"transactions":9,"vwap":2161},"2025-06-23",25.58,25.688,25.55,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":977,"volume":900,"transactions":9,"vwap":2167},"2025-06-20",25.62,25.66,25.54,-0.042,{"date":2170,"open":2160,"high":2171,"low":2162,"close":2172,"change":1296,"percent_change":521,"volume":2173,"transactions":9,"vwap":2172},"2025-06-18",25.71,25.582,16600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":984,"transactions":9,"vwap":2178},"2025-06-17",25.675,25.72,25.595,-0.128,-0.5,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":241,"volume":1943,"transactions":9,"vwap":2186},"2025-06-16",25.75,25.82,25.69,25.723,0.156,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":759,"transactions":9,"vwap":2192},"2025-06-13",25.67,25.73,25.567,-0.176,-0.68,{"date":2196,"open":2171,"high":2197,"low":2185,"close":2198,"change":1301,"percent_change":504,"volume":747,"transactions":9,"vwap":2198},"2025-06-12",25.79,25.743,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1433,"percent_change":405,"volume":1868,"transactions":9,"vwap":2204},"2025-06-11",25.81,25.84,25.65,25.677,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1486,"volume":1596,"transactions":9,"vwap":2210},"2025-06-10",25.7,25.74,25.64,25.729,0.073,{"date":2213,"open":2214,"high":2207,"low":2215,"close":2216,"change":2217,"percent_change":1396,"volume":1523,"transactions":9,"vwap":2216},"2025-06-09",25.663,25.61,25.656,0.004,{"date":2219,"open":2207,"high":2171,"low":2215,"close":2220,"change":2221,"percent_change":1053,"volume":1838,"transactions":9,"vwap":2220},"2025-06-06",25.652,0.186,{"date":2223,"open":2165,"high":2203,"low":2224,"close":2224,"change":2225,"percent_change":668,"volume":2226,"transactions":9,"vwap":2224},"2025-06-05",25.466,-0.125,19000,{"date":2228,"open":2229,"high":2203,"low":2230,"close":2231,"change":1600,"percent_change":894,"volume":1905,"transactions":9,"vwap":2231},"2025-06-04",25.6,25.57,25.591,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":863,"percent_change":1457,"volume":2237,"transactions":9,"vwap":2236},"2025-06-03",25.47,25.59,25.566,285700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":248,"volume":759,"transactions":9,"vwap":2243},"2025-06-02",25.35,25.477,25.29,25.456,0.033,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":863,"volume":1206,"transactions":9,"vwap":2250},"2025-05-30",25.38,25.46,25.26,25.423,0.028,{"date":2253,"open":2254,"high":2254,"low":2240,"close":2255,"change":1675,"percent_change":101,"volume":2256,"transactions":9,"vwap":2255},"2025-05-29",25.49,25.395,29800,{"date":2258,"open":2259,"high":2234,"low":2260,"close":2260,"change":711,"percent_change":1024,"volume":2261,"transactions":9,"vwap":2260},"2025-05-28",25.464,25.333,25100,{"date":2263,"open":2264,"high":2248,"low":2264,"close":2265,"change":1486,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-27",25.25,25.41,1.11,10000,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-23",25.030001,25.23,25.13,-0.093,-0.37,13700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1074,"percent_change":1419,"volume":1066,"transactions":9,"vwap":2281},"2025-05-22",25.28,25.32,25.2,25.223,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-21",25.45,25.5,25.221,25.243,-0.234,-0.92,679600,{"date":2292,"open":2167,"high":2167,"low":2293,"close":2241,"change":2294,"percent_change":740,"volume":2295,"transactions":9,"vwap":2241},"2025-05-20",25.476,-0.069,16900,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":1396,"volume":1943,"transactions":9,"vwap":2299},"2025-05-19",25.43,25.546,0.006,{"date":2302,"open":2284,"high":2303,"low":2304,"close":2167,"change":2305,"percent_change":46,"volume":2306,"transactions":9,"vwap":2167},"2025-05-16",25.56,25.4,0.124,49500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":504,"volume":1331,"transactions":9,"vwap":2312},"2025-05-15",25.305,25.42,25.3,25.416,0.065,{"date":2315,"open":2265,"high":2316,"low":2279,"close":2317,"change":2318,"percent_change":1396,"volume":1302,"transactions":9,"vwap":2317},"2025-05-14",25.52,25.351,0.005,{"date":2320,"open":2264,"high":2247,"low":2264,"close":2321,"change":1707,"percent_change":153,"volume":984,"transactions":9,"vwap":2321},"2025-05-13",25.346,{"date":2323,"open":2324,"high":2324,"low":2272,"close":2325,"change":2326,"percent_change":1091,"volume":2148,"transactions":9,"vwap":2325},"2025-05-12",25.31,25.207,0.368,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":836,"percent_change":222,"volume":1868,"transactions":9,"vwap":2331},"2025-05-09",24.92,24.81,24.839,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":863,"percent_change":805,"volume":759,"transactions":9,"vwap":2337},"2025-05-08",24.84,24.96,24.76,24.854,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2071,"percent_change":83,"volume":705,"transactions":9,"vwap":2343},"2025-05-07",24.74,24.91,24.67,24.744,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":1037,"percent_change":1199,"volume":2348,"transactions":9,"vwap":2347},"2025-05-06",24.73,24.69,500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":1719,"percent_change":365,"volume":1523,"transactions":9,"vwap":2353},"2025-05-05",24.85,24.88,24.79,{"date":2355,"open":2351,"high":2356,"low":2357,"close":2356,"change":932,"percent_change":746,"volume":1468,"transactions":9,"vwap":2356},"2025-05-02",24.895,24.82,{"date":2359,"open":2336,"high":2353,"low":2347,"close":2347,"change":1397,"percent_change":1486,"volume":889,"transactions":9,"vwap":2347},"2025-05-01",{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":764,"percent_change":146,"volume":1232,"transactions":9,"vwap":2363},"2025-04-30",24.39,24.62,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1854,"percent_change":75,"volume":2369,"transactions":9,"vwap":2368},"2025-04-29",24.49,24.63,24.61,73600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1112,"percent_change":1397,"volume":2261,"transactions":9,"vwap":2375},"2025-04-28",24.48,24.53,24.44,24.526,{"date":2377,"open":2366,"high":2373,"low":2378,"close":2379,"change":2380,"percent_change":1583,"volume":1398,"transactions":9,"vwap":2379},"2025-04-25",24.41,24.508,0.071,{"date":176,"open":172,"high":2382,"low":172,"close":2383,"change":874,"percent_change":18,"volume":2384,"transactions":9,"vwap":2383},24.445,24.437,7400]