[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INKM":3,"homepage-market-summary":29,"stock-historical-INKM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INKM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street Income Allocation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1411,1.3674,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.02,33.095,33.18,33.0003,0.0197,0.06,7781,35.0099983,32.71,10417.802843184,13.5,3630,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":22,"price":106,"is_up":11},"Financials","XLF",53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},31.23,9765,3564050.710796,5.46,"2025-04-22",[180,183,192,202,212,223,234,244,255,266,276,286,296,306,316,326,336,344,354,362,371,381,392,402,411,420,430,441,448,458,467,475,484,493,501,508,516,524,532,541,548,555,564,573,582,590,599,607,614,623,632,640,648,655,664,672,680,685,691,698,704,708,713,717,721,726,731,735,740,744,749,754,758,761,763,769,775,779,783,788,791,795,798,802,805,809,811,813,816,819,821,823,828,830,834,839,842,847,851,853,859,861,863,866,870,873,877,879,884,888,894,898,902,907,909,913,915,918,921,924,926,928,931,934,940,946,951,957,961,968,973,979,983,988,991,997,1004,1007,1013,1015,1019,1024,1028,1030,1033,1036,1040,1043,1046,1048,1052,1056,1059,1062,1065,1068,1071,1074,1077,1081,1084,1087,1090,1093,1096,1100,1103,1106,1111,1114,1116,1120,1124,1126,1129,1134,1136,1141,1145,1148,1152,1156,1159,1163,1165,1169,1173,1178,1181,1186,1189,1191,1197,1199,1202,1204,1207,1209,1212,1216,1218,1223,1226,1230,1232,1235,1237,1239,1242,1245,1247,1250,1253,1256,1259,1263,1267,1272,1277,1279,1282,1284,1288,1290,1292,1294,1297,1299,1301,1304,1306,1308,1311,1314,1317,1320,1322,1325,1327,1329,1333,1336,1338,1341,1344,1348,1352,1355,1358,1360,1362,1365,1367,1369,1372,1375,1377,1383,1388,1390,1392,1395,1398,1400,1402,1404,1406,1408,1411,1414,1416,1418,1420,1422,1426,1428,1431,1433,1435,1440,1444,1448,1451,1454,1458,1461,1463,1465,1468,1472,1477,1481,1485,1487,1491,1495,1500,1504,1509,1512,1514,1517,1520,1524,1529,1533,1537,1542,1550,1553,1556,1559,1564,1566,1572,1574,1576,1579,1583,1586,1589,1594,1597,1599,1601,1603,1606,1609,1612,1614,1617,1620,1622,1625,1627,1631,1635,1638,1641,1645,1649,1651,1656,1662,1666,1668,1670,1674,1678,1682,1688,1691,1694,1697,1699,1702,1705,1707,1709,1712,1715,1721,1725,1729,1734],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},80,33.0809,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33,32.84,-0.0097,-0.03,36124.9378,43,32.8442,{"date":193,"open":194,"high":195,"low":185,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",33.0364,33.06,33.01,-0.1189,-0.36,2816.3194,54,33.0342,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",33.24,33.04,33.1289,-0.0875,-0.26,3459.9388,60,33.119,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",33.26,33.29,33.17,33.2164,-0.1836,-0.55,64799.7868,168,33.2126,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.35,33.53,33.32,33.4,-0.35,-1.04,16548.7868,57,33.3681,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",33.83,33.7,33.75,-0.1377,-0.41,142849.2529,325,33.744,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",33.96,33.99,33.87,33.8877,-0.353,-1.03,5751.3173,70,33.9305,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",34.24,34.31,34.2,34.2407,0.0307,0.09,10149.0143,72,34.2417,{"date":267,"open":268,"high":257,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",34.155,34.09,34.21,0.15,0.44,9154.634605,87,34.1581,{"date":277,"open":278,"high":279,"low":280,"close":278,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",34.06,34.12,34.02,-0.1434,-0.42,3756.8103,47,34.0582,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",34.18,34.2034,34.17,0.2034,0.6,19601.3223,71,34.1798,{"date":297,"open":298,"high":288,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",34.13,33.9699,34,-0.0594,-0.17,6809.8393,67,34.0185,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",34.05,34.07,34.0594,-0.0958,-0.28,893.8103,28,34.067,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",34.125,34.22,34.1552,-0.0699,-0.2,7751.9113,46,34.2041,{"date":327,"open":328,"high":329,"low":319,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",34.2773,34.28,34.2251,0.0651,0.19,5426.8383,120,34.274,{"date":337,"open":290,"high":290,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",34.16,-0.248,-0.72,3279.3233,30,34.1703,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",34.5,34.39,34.408,-0.162,-0.47,4372.0426,48,34.4281,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":190,"vwap":361},"2026-09-08",34.65,34.57,-0.0843,-0.24,945.087206,34.6069,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",34.708538,34.6543,-0.0262,-0.08,2677.8103,38,34.6703,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",34.59,34.716,34.6805,0.1159,0.34,9646.1753,55,34.6764,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",34.55,34.58,34.5199,34.5646,0.0756,0.22,4662.681978,45,34.5302,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",34.73,34.38,34.489,-0.171,-0.49,13309.9543,78,34.5402,{"date":403,"open":404,"high":405,"low":373,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",34.6,34.66,-0.0516,-0.15,5793.8103,106,34.6189,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",34.96,34.7116,-0.1334,-0.38,27072.8103,32,34.8025,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":407,"volume":427,"transactions":428,"vwap":429},"2026-08-27",34.84,34.88,34.8,34.845,-0.0533,161521.895978,194,34.8417,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",34.875,34.9,34.87,34.8983,-0.0225,-0.06,6290.380501,40,34.8833,{"date":442,"open":422,"high":443,"low":422,"close":444,"change":445,"percent_change":145,"volume":446,"transactions":185,"vwap":447},"2026-08-25",34.9299,34.9208,0.1316,17493.7816,34.8818,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":332,"volume":455,"transactions":456,"vwap":457},"2026-08-24",34.75,34.81,34.74,34.7892,0.0645,7891.9768,65,34.7672,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":-6,"volume":464,"transactions":465,"vwap":466},"2026-08-21",34.77,34.78,34.7247,-0.0004,2404.3097,36,34.7618,{"date":468,"open":461,"high":461,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",34.7251,-0.1147,-0.33,379.8513,18,34.7553,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",34.83,34.8398,0.2176,0.63,184.3103,22,34.8334,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":437,"volume":490,"transactions":491,"vwap":492},"2026-08-18",34.6418,34.665,34.6222,-0.0211,1450.4725,29,34.6598,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":198,"volume":499,"transactions":185,"vwap":500},"2026-08-17",34.85,34.64,34.6433,-0.1267,2677.9839,34.6618,{"date":502,"open":423,"high":423,"low":460,"close":460,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",-0.074,-0.21,4172.8273,53,34.8389,{"date":509,"open":422,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":300,"vwap":515},"2026-08-13",34.844,34.8399,0.1425,0.41,392.1436,34.8406,{"date":517,"open":451,"high":451,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":369,"vwap":523},"2026-08-12",34.695,34.7015,0.0605,0.17,4511.8103,34.729,{"date":525,"open":496,"high":526,"low":496,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":314,"vwap":531},"2026-08-11",34.67,34.641,0.0097,0.03,1914.8103,34.6648,{"date":533,"open":487,"high":534,"low":535,"close":536,"change":537,"percent_change":312,"volume":538,"transactions":539,"vwap":540},"2026-08-10",34.69,34.61,34.6313,-0.0976,1309.190304,51,34.6444,{"date":542,"open":405,"high":543,"low":405,"close":544,"change":545,"percent_change":150,"volume":546,"transactions":439,"vwap":547},"2026-08-07",34.76,34.7289,0.1207,5112.0603,34.7016,{"date":549,"open":550,"high":550,"low":373,"close":551,"change":552,"percent_change":312,"volume":553,"transactions":539,"vwap":554},"2026-08-06",34.7,34.6082,-0.0962,3169.3652,34.6533,{"date":556,"open":557,"high":557,"low":526,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",34.93,34.7044,-0.0356,-0.1,4943.953724,50,34.7277,{"date":565,"open":566,"high":567,"low":566,"close":452,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",34.63,34.7799,0.1563,0.45,15851.8103,69,34.7317,{"date":574,"open":575,"high":535,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",34.52,34.5837,0.1453,0.42,2862.9543,42,34.5842,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":367,"volume":587,"transactions":588,"vwap":589},"2026-07-31",34.3901,34.4384,-0.0266,492.8103,21,34.3933,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":262,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",34.32,34.47,34.465,0.26,1813.8964,37,34.425,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":314,"vwap":606},"2026-07-29",34.56,34.375,-0.2198,-0.64,69107.8963,34.501,{"date":608,"open":496,"high":356,"low":609,"close":609,"change":610,"percent_change":150,"volume":611,"transactions":612,"vwap":613},"2026-07-28",34.5948,0.1216,2335.4762,44,34.6326,{"date":615,"open":383,"high":383,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",34.46,34.4732,0.0416,0.12,3280.8373,39,34.5169,{"date":624,"open":593,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":314,"vwap":631},"2026-07-24",34.51,34.3801,34.4316,0.0716,0.21,1159.5774,34.4595,{"date":633,"open":634,"high":634,"low":592,"close":635,"change":636,"percent_change":282,"volume":637,"transactions":638,"vwap":639},"2026-07-23",34.3753,34.36,-0.1448,1650.3564,26,34.3359,{"date":641,"open":642,"high":601,"low":643,"close":644,"change":645,"percent_change":619,"volume":646,"transactions":439,"vwap":647},"2026-07-22",34.534,34.48,34.5048,0.0402,4817.8478,34.5241,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":619,"volume":652,"transactions":653,"vwap":654},"2026-07-21",34.4646,0.0423,79.1246,23,34.4548,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":300,"vwap":663},"2026-07-20",34.5113,34.37,34.4223,-0.088,-0.25,910.4441,34.4708,{"date":665,"open":404,"high":526,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":324,"vwap":671},"2026-07-17",34.485,34.5103,-0.0384,-0.11,6093.7031,34.5783,{"date":673,"open":346,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":304,"vwap":679},"2026-07-16",34.5487,34.41,0.0987,0.29,8807.7031,34.4933,{"date":681,"open":593,"high":593,"low":682,"close":682,"change":22,"percent_change":521,"volume":683,"transactions":621,"vwap":684},"2026-07-15",34.45,893.3821,34.4666,{"date":686,"open":395,"high":687,"low":395,"close":347,"change":688,"percent_change":437,"volume":689,"transactions":653,"vwap":690},"2026-07-14",34.42,-0.02,394.8483,34.3979,{"date":692,"open":693,"high":675,"low":658,"close":675,"change":188,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-13",34.395,-0.09,6841.7031,52,34.3987,{"date":699,"open":700,"high":682,"low":700,"close":701,"change":702,"percent_change":619,"volume":703,"transactions":9,"vwap":701},"2026-07-10",34.4,34.44,0.04,800,{"date":705,"open":687,"high":706,"low":658,"close":700,"change":702,"percent_change":619,"volume":707,"transactions":9,"vwap":700},"2026-07-09",34.43,2900,{"date":709,"open":710,"high":635,"low":329,"close":635,"change":669,"percent_change":711,"volume":712,"transactions":9,"vwap":635},"2026-07-08",34.33,-0.32,3000,{"date":714,"open":346,"high":575,"low":593,"close":593,"change":715,"percent_change":715,"volume":716,"transactions":9,"vwap":593},"2026-07-07",0,2300,{"date":718,"open":347,"high":719,"low":347,"close":593,"change":529,"percent_change":262,"volume":720,"transactions":9,"vwap":593},"2026-07-06",34.49,2000,{"date":722,"open":635,"high":701,"low":635,"close":701,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":701},"2026-07-02",0.18,0.53,3200,{"date":727,"open":658,"high":658,"low":728,"close":728,"change":729,"percent_change":322,"volume":730,"transactions":9,"vwap":728},"2026-07-01",34.26,-0.07,1400,{"date":732,"open":593,"high":593,"low":710,"close":710,"change":733,"percent_change":240,"volume":734,"transactions":9,"vwap":710},"2026-06-30",-0.14,1100,{"date":736,"open":373,"high":373,"low":347,"close":593,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":593},"2026-06-29",0.08,0.23,4100,{"date":741,"open":682,"high":719,"low":347,"close":347,"change":742,"percent_change":271,"volume":743,"transactions":9,"vwap":347},"2026-06-26",0.05,3900,{"date":745,"open":687,"high":687,"low":710,"close":746,"change":416,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-25",34.34,-1.09,3400,{"date":750,"open":452,"high":452,"low":751,"close":752,"change":702,"percent_change":619,"volume":753,"transactions":9,"vwap":752},"2026-06-24",34.71,34.72,5300,{"date":755,"open":535,"high":550,"low":535,"close":756,"change":688,"percent_change":437,"volume":757,"transactions":9,"vwap":756},"2026-06-23",34.68,2600,{"date":759,"open":550,"high":450,"low":756,"close":550,"change":437,"percent_change":302,"volume":760,"transactions":9,"vwap":550},"2026-06-22",9300,{"date":762,"open":424,"high":424,"low":394,"close":543,"change":619,"percent_change":150,"volume":734,"transactions":9,"vwap":543},"2026-06-18",{"date":764,"open":765,"high":765,"low":496,"close":496,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":496},"2026-06-17",34.92,-0.3,-0.86,4300,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":529,"volume":720,"transactions":9,"vwap":773},"2026-06-16",34.99,35,34.94,0.01,{"date":776,"open":772,"high":772,"low":557,"close":557,"change":777,"percent_change":140,"volume":778,"transactions":9,"vwap":557},"2026-06-15",0.11,4400,{"date":780,"open":424,"high":434,"low":424,"close":781,"change":619,"percent_change":150,"volume":782,"transactions":9,"vwap":781},"2026-06-12",34.82,900,{"date":784,"open":357,"high":394,"low":575,"close":550,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":550},"2026-06-11",0.28,0.81,12000,{"date":789,"open":535,"high":535,"low":675,"close":687,"change":694,"percent_change":208,"volume":790,"transactions":9,"vwap":687},"2026-06-10",14300,{"date":792,"open":658,"high":625,"low":658,"close":625,"change":793,"percent_change":145,"volume":794,"transactions":9,"vwap":625},"2026-06-09",0.13,1800,{"date":796,"open":575,"high":575,"low":395,"close":395,"change":367,"percent_change":797,"volume":703,"transactions":9,"vwap":395},"2026-06-08",-0.23,{"date":799,"open":373,"high":496,"low":616,"close":616,"change":800,"percent_change":801,"volume":778,"transactions":9,"vwap":616},"2026-06-05",-0.27,-0.78,{"date":803,"open":751,"high":394,"low":756,"close":394,"change":793,"percent_change":145,"volume":804,"transactions":9,"vwap":394},"2026-06-04",4500,{"date":806,"open":550,"high":550,"low":404,"close":404,"change":560,"percent_change":807,"volume":808,"transactions":9,"vwap":404},"2026-06-03",-0.29,4200,{"date":810,"open":405,"high":751,"low":405,"close":550,"change":619,"percent_change":150,"volume":743,"transactions":9,"vwap":550},"2026-06-02",{"date":812,"open":373,"high":496,"low":384,"close":384,"change":669,"percent_change":711,"volume":757,"transactions":9,"vwap":384},"2026-06-01",{"date":814,"open":394,"high":394,"low":534,"close":534,"change":188,"percent_change":694,"volume":815,"transactions":9,"vwap":534},"2026-05-29",400,{"date":817,"open":356,"high":752,"low":356,"close":752,"change":22,"percent_change":521,"volume":818,"transactions":9,"vwap":752},"2026-05-28",500,{"date":820,"open":356,"high":526,"low":356,"close":405,"change":715,"percent_change":715,"volume":739,"transactions":9,"vwap":405},"2026-05-27",{"date":822,"open":550,"high":550,"low":566,"close":405,"change":619,"percent_change":150,"volume":730,"transactions":9,"vwap":405},"2026-05-26",{"date":824,"open":825,"high":357,"low":593,"close":825,"change":742,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-22",34.54,0.14,159700,{"date":829,"open":658,"high":719,"low":592,"close":719,"change":262,"percent_change":595,"volume":794,"transactions":9,"vwap":719},"2026-05-21",{"date":831,"open":270,"high":700,"low":270,"close":700,"change":629,"percent_change":832,"volume":833,"transactions":9,"vwap":700},"2026-05-20",0.61,3300,{"date":835,"open":279,"high":836,"low":279,"close":837,"change":729,"percent_change":322,"volume":838,"transactions":9,"vwap":837},"2026-05-19",34.23,34.19,1600,{"date":840,"open":836,"high":728,"low":837,"close":728,"change":777,"percent_change":140,"volume":841,"transactions":9,"vwap":728},"2026-05-18",700,{"date":843,"open":728,"high":728,"low":844,"close":844,"change":711,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-15",34.15,-0.93,7600,{"date":848,"open":719,"high":849,"low":593,"close":593,"change":742,"percent_change":271,"volume":850,"transactions":9,"vwap":593},"2026-05-14",34.53,5700,{"date":852,"open":675,"high":682,"low":395,"close":687,"change":437,"percent_change":302,"volume":707,"transactions":9,"vwap":687},"2026-05-13",{"date":854,"open":687,"high":643,"low":855,"close":643,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":643},"2026-05-12",34.35,-0.04,-0.12,8300,{"date":860,"open":825,"high":384,"low":346,"close":575,"change":688,"percent_change":437,"volume":720,"transactions":9,"vwap":575},"2026-05-11",{"date":862,"open":601,"high":357,"low":849,"close":825,"change":688,"percent_change":437,"volume":804,"transactions":9,"vwap":825},"2026-05-08",{"date":864,"open":825,"high":601,"low":682,"close":601,"change":560,"percent_change":807,"volume":865,"transactions":9,"vwap":601},"2026-05-07",3700,{"date":867,"open":384,"high":526,"low":601,"close":405,"change":738,"percent_change":868,"volume":869,"transactions":9,"vwap":405},"2026-05-06",0.67,30900,{"date":871,"open":675,"high":593,"low":700,"close":706,"change":271,"percent_change":272,"volume":872,"transactions":9,"vwap":706},"2026-05-05",1200,{"date":874,"open":616,"high":616,"low":875,"close":329,"change":302,"percent_change":398,"volume":876,"transactions":9,"vwap":329},"2026-05-04",34.25,8200,{"date":878,"open":687,"high":849,"low":687,"close":682,"change":774,"percent_change":529,"volume":804,"transactions":9,"vwap":682},"2026-05-01",{"date":880,"open":700,"high":616,"low":347,"close":701,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":701},"2026-04-30",0.27,0.79,51100,{"date":885,"open":875,"high":875,"low":886,"close":290,"change":857,"percent_change":229,"volume":887,"transactions":9,"vwap":290},"2026-04-29",34.14,2700,{"date":889,"open":890,"high":891,"low":875,"close":892,"change":110,"percent_change":188,"volume":893,"transactions":9,"vwap":892},"2026-04-28",34.27,34.3,34.29,1500,{"date":895,"open":395,"high":347,"low":892,"close":891,"change":896,"percent_change":407,"volume":897,"transactions":9,"vwap":891},"2026-04-27",-0.05,6000,{"date":899,"open":701,"high":701,"low":258,"close":855,"change":900,"percent_change":22,"volume":901,"transactions":9,"vwap":855},"2026-04-24",0.02,21100,{"date":903,"open":855,"high":706,"low":259,"close":710,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":710},"2026-04-23",0.07,0.2,156200,{"date":908,"open":710,"high":710,"low":728,"close":728,"change":529,"percent_change":262,"volume":730,"transactions":9,"vwap":728},"2026-04-22",{"date":910,"open":658,"high":658,"low":259,"close":836,"change":911,"percent_change":912,"volume":794,"transactions":9,"vwap":836},"2026-04-21",-0.18,-0.52,{"date":914,"open":706,"high":706,"low":675,"close":675,"change":110,"percent_change":188,"volume":782,"transactions":9,"vwap":675},"2026-04-20",{"date":916,"open":675,"high":706,"low":700,"close":687,"change":905,"percent_change":917,"volume":841,"transactions":9,"vwap":687},"2026-04-17",0.58,{"date":919,"open":728,"high":890,"low":270,"close":319,"change":856,"percent_change":857,"volume":920,"transactions":9,"vwap":319},"2026-04-16",6100,{"date":922,"open":319,"high":728,"low":319,"close":728,"change":188,"percent_change":694,"volume":923,"transactions":9,"vwap":728},"2026-04-15",600,{"date":925,"open":319,"high":892,"low":319,"close":892,"change":262,"percent_change":595,"volume":739,"transactions":9,"vwap":892},"2026-04-14",{"date":927,"open":280,"high":259,"low":280,"close":259,"change":777,"percent_change":140,"volume":838,"transactions":9,"vwap":259},"2026-04-13",{"date":929,"open":259,"high":259,"low":269,"close":269,"change":367,"percent_change":797,"volume":930,"transactions":9,"vwap":269},"2026-04-10",3800,{"date":932,"open":933,"high":836,"low":933,"close":290,"change":904,"percent_change":629,"volume":768,"transactions":9,"vwap":290},"2026-04-09",34.080002,{"date":935,"open":936,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":172,"transactions":9,"vwap":936},"2026-04-08",34.099998,34.029999,0.37,1.1,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":110,"percent_change":188,"volume":945,"transactions":9,"vwap":943},"2026-04-07",33.68,33.73,33.65,1300,{"date":947,"open":948,"high":949,"low":942,"close":949,"change":702,"percent_change":619,"volume":950,"transactions":9,"vwap":949},"2026-04-06",33.72,33.74,2400,{"date":952,"open":953,"high":237,"low":954,"close":237,"change":619,"percent_change":955,"volume":956,"transactions":9,"vwap":237},"2026-04-02",33.44,33.43,0.36,9600,{"date":958,"open":959,"high":944,"low":959,"close":960,"change":904,"percent_change":629,"volume":850,"transactions":9,"vwap":960},"2026-04-01",33.49,33.58,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":841,"transactions":9,"vwap":965},"2026-03-31",33.33,33.52,33.51,0.33,0.99,{"date":969,"open":970,"high":970,"low":971,"close":19,"change":904,"percent_change":629,"volume":972,"transactions":9,"vwap":19},"2026-03-30",33.45,33.13,12700,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":911,"percent_change":978,"volume":865,"transactions":9,"vwap":977},"2026-03-27",33.22,33.099998,33.11,-0.54,{"date":980,"open":964,"high":964,"low":215,"close":215,"change":350,"percent_change":981,"volume":982,"transactions":9,"vwap":215},"2026-03-26",-1.39,11400,{"date":984,"open":948,"high":985,"low":948,"close":986,"change":332,"percent_change":987,"volume":838,"transactions":9,"vwap":986},"2026-03-25",33.78,33.76,0.57,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":110,"percent_change":188,"volume":815,"transactions":9,"vwap":990},"2026-03-24",33.57,{"date":992,"open":993,"high":238,"low":993,"close":960,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":960},"2026-03-23",33.55,0.24,0.72,37400,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":912,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-20",33.71,33.31,33.34,-1.54,138200,{"date":1005,"open":985,"high":1006,"low":999,"close":1006,"change":742,"percent_change":271,"volume":945,"transactions":9,"vwap":1006},"2026-03-19",33.86,{"date":1008,"open":1009,"high":246,"low":1010,"close":1010,"change":807,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-18",33.93,33.81,-0.85,39800,{"date":1014,"open":279,"high":338,"low":936,"close":936,"change":619,"percent_change":150,"volume":838,"transactions":9,"vwap":936},"2026-03-17",{"date":1016,"open":1017,"high":937,"low":1017,"close":1018,"change":120,"percent_change":157,"volume":930,"transactions":9,"vwap":1018},"2026-03-16",33.95,33.98,{"date":1020,"open":1021,"high":1021,"low":943,"close":943,"change":1022,"percent_change":350,"volume":1023,"transactions":9,"vwap":943},"2026-03-13",33.88,-0.16,25800,{"date":1025,"open":246,"high":246,"low":1026,"close":1026,"change":797,"percent_change":1027,"volume":703,"transactions":9,"vwap":1026},"2026-03-12",33.89,-0.67,{"date":1029,"open":844,"high":844,"low":279,"close":279,"change":560,"percent_change":807,"volume":782,"transactions":9,"vwap":279},"2026-03-11",{"date":1031,"open":875,"high":395,"low":319,"close":319,"change":560,"percent_change":807,"volume":1032,"transactions":9,"vwap":319},"2026-03-10",2200,{"date":1034,"open":1017,"high":592,"low":1017,"close":592,"change":826,"percent_change":513,"volume":1035,"transactions":9,"vwap":592},"2026-03-09",7500,{"date":1037,"open":1038,"high":728,"low":1038,"close":288,"change":359,"percent_change":1039,"volume":716,"transactions":9,"vwap":288},"2026-03-06",34.040001,-0.7,{"date":1041,"open":719,"high":575,"low":347,"close":687,"change":208,"percent_change":1042,"volume":846,"transactions":9,"vwap":687},"2026-03-05",-0.75,{"date":1044,"open":404,"high":756,"low":404,"close":756,"change":619,"percent_change":150,"volume":1045,"transactions":9,"vwap":756},"2026-03-04",10800,{"date":1047,"open":601,"high":404,"low":329,"close":601,"change":766,"percent_change":767,"volume":808,"transactions":9,"vwap":601},"2026-03-03",{"date":1049,"open":433,"high":433,"low":751,"close":1050,"change":896,"percent_change":733,"volume":1051,"transactions":9,"vwap":1050},"2026-03-02",34.86,8000,{"date":1053,"open":495,"high":557,"low":495,"close":1054,"change":715,"percent_change":715,"volume":1055,"transactions":9,"vwap":1054},"2026-02-27",34.91,15900,{"date":1057,"open":24,"high":24,"low":495,"close":1054,"change":688,"percent_change":437,"volume":1058,"transactions":9,"vwap":1054},"2026-02-26",12300,{"date":1060,"open":781,"high":557,"low":424,"close":557,"change":737,"percent_change":738,"volume":1061,"transactions":9,"vwap":557},"2026-02-25",2500,{"date":1063,"open":781,"high":495,"low":460,"close":495,"change":702,"percent_change":777,"volume":1064,"transactions":9,"vwap":495},"2026-02-24",9400,{"date":1066,"open":543,"high":451,"low":450,"close":451,"change":110,"percent_change":188,"volume":1067,"transactions":9,"vwap":451},"2026-02-23",7800,{"date":1069,"open":460,"high":422,"low":543,"close":781,"change":702,"percent_change":619,"volume":1070,"transactions":9,"vwap":781},"2026-02-20",30700,{"date":1072,"open":394,"high":424,"low":526,"close":461,"change":774,"percent_change":529,"volume":1073,"transactions":9,"vwap":461},"2026-02-19",185600,{"date":1075,"open":477,"high":422,"low":752,"close":460,"change":688,"percent_change":437,"volume":1076,"transactions":9,"vwap":460},"2026-02-18",4000,{"date":1078,"open":477,"high":477,"low":756,"close":1079,"change":900,"percent_change":22,"volume":1080,"transactions":9,"vwap":1079},"2026-02-17",34.79,5000,{"date":1082,"open":566,"high":781,"low":566,"close":460,"change":905,"percent_change":917,"volume":1083,"transactions":9,"vwap":460},"2026-02-13",6300,{"date":1085,"open":452,"high":1079,"low":357,"close":357,"change":694,"percent_change":208,"volume":1086,"transactions":9,"vwap":357},"2026-02-12",4900,{"date":1088,"open":535,"high":534,"low":373,"close":405,"change":1089,"percent_change":677,"volume":794,"transactions":9,"vwap":405},"2026-02-11",0.1,{"date":1091,"open":625,"high":1092,"low":625,"close":601,"change":737,"percent_change":738,"volume":1080,"transactions":9,"vwap":601},"2026-02-10",34.62,{"date":1094,"open":746,"high":719,"low":746,"close":643,"change":1089,"percent_change":677,"volume":1095,"transactions":9,"vwap":643},"2026-02-09",7300,{"date":1097,"open":890,"high":395,"low":890,"close":395,"change":1098,"percent_change":1099,"volume":760,"transactions":9,"vwap":395},"2026-02-06",0.31,0.91,{"date":1101,"open":338,"high":338,"low":247,"close":309,"change":896,"percent_change":407,"volume":1102,"transactions":9,"vwap":309},"2026-02-05",5600,{"date":1104,"open":269,"high":844,"low":309,"close":279,"change":793,"percent_change":145,"volume":1105,"transactions":9,"vwap":279},"2026-02-04",6700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":247,"change":826,"percent_change":513,"volume":743,"transactions":9,"vwap":247},"2026-02-03",33.94,34.0099983,33.92,{"date":1112,"open":1026,"high":1026,"low":1113,"close":1113,"change":715,"percent_change":715,"volume":703,"transactions":9,"vwap":1113},"2026-02-02",33.85,{"date":1115,"open":1010,"high":1113,"low":948,"close":1113,"change":110,"percent_change":188,"volume":920,"transactions":9,"vwap":1113},"2026-01-30",{"date":1117,"open":1021,"high":1118,"low":1119,"close":1006,"change":702,"percent_change":619,"volume":1083,"transactions":9,"vwap":1006},"2026-01-29",33.9,33.79,{"date":1121,"open":1113,"high":1113,"low":238,"close":1122,"change":367,"percent_change":359,"volume":1123,"transactions":9,"vwap":1122},"2026-01-28",33.82,8400,{"date":1125,"open":248,"high":1118,"low":1122,"close":1118,"change":826,"percent_change":513,"volume":833,"transactions":9,"vwap":1118},"2026-01-27",{"date":1127,"open":1119,"high":1128,"low":949,"close":986,"change":737,"percent_change":994,"volume":950,"transactions":9,"vwap":986},"2026-01-26",33.84,{"date":1130,"open":1131,"high":942,"low":1132,"close":942,"change":702,"percent_change":619,"volume":1133,"transactions":9,"vwap":942},"2026-01-23",33.64,33.6,2800,{"date":1135,"open":944,"high":949,"low":1131,"close":1131,"change":742,"percent_change":271,"volume":794,"transactions":9,"vwap":1131},"2026-01-22",{"date":1137,"open":965,"high":1138,"low":1139,"close":1138,"change":785,"percent_change":1140,"volume":782,"transactions":9,"vwap":1138},"2026-01-21",33.59,33.5,0.84,{"date":1142,"open":1143,"high":970,"low":1000,"close":1000,"change":800,"percent_change":1144,"volume":748,"transactions":9,"vwap":1000},"2026-01-20",33.39,-0.8,{"date":1146,"open":1138,"high":1147,"low":960,"close":960,"change":188,"percent_change":694,"volume":850,"transactions":9,"vwap":960},"2026-01-16",33.61,{"date":1149,"open":1132,"high":1150,"low":960,"close":1147,"change":702,"percent_change":619,"volume":1151,"transactions":9,"vwap":1147},"2026-01-15",33.66,20600,{"date":1153,"open":959,"high":990,"low":1154,"close":990,"change":793,"percent_change":1155,"volume":707,"transactions":9,"vwap":990},"2026-01-14",33.46,0.39,{"date":1157,"open":953,"high":970,"low":225,"close":953,"change":110,"percent_change":188,"volume":1158,"transactions":9,"vwap":953},"2026-01-13",6200,{"date":1160,"open":1143,"high":970,"low":1161,"close":970,"change":900,"percent_change":22,"volume":1162,"transactions":9,"vwap":970},"2026-01-12",33.38,67900,{"date":1164,"open":954,"high":954,"low":954,"close":954,"change":904,"percent_change":629,"volume":841,"transactions":9,"vwap":954},"2026-01-09",{"date":1166,"open":963,"high":1143,"low":1000,"close":1167,"change":826,"percent_change":578,"volume":1168,"transactions":9,"vwap":1167},"2026-01-08",33.36,5800,{"date":1170,"open":1171,"high":1171,"low":216,"close":975,"change":694,"percent_change":800,"volume":1172,"transactions":9,"vwap":975},"2026-01-07",33.3,4700,{"date":1174,"open":1175,"high":1000,"low":1176,"close":1000,"change":1089,"percent_change":1177,"volume":945,"transactions":9,"vwap":1000},"2026-01-06",33.23,33.21,0.3,{"date":1179,"open":1180,"high":1176,"low":1180,"close":1176,"change":619,"percent_change":955,"volume":956,"transactions":9,"vwap":1176},"2026-01-05",33.12,{"date":1182,"open":1183,"high":971,"low":1184,"close":1185,"change":1089,"percent_change":1177,"volume":808,"transactions":9,"vwap":1185},"2026-01-02",32.99,32.98,33.09,{"date":1187,"open":971,"high":971,"low":1183,"close":1183,"change":857,"percent_change":198,"volume":1188,"transactions":9,"vwap":1183},"2025-12-31",11300,{"date":1190,"open":976,"high":971,"low":1185,"close":977,"change":702,"percent_change":619,"volume":730,"transactions":9,"vwap":977},"2025-12-30",{"date":1192,"open":971,"high":971,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":753,"transactions":9,"vwap":1194},"2025-12-29",33.060001,33.07,-0.58,-1.72,{"date":1198,"open":1150,"high":1150,"low":1138,"close":944,"change":688,"percent_change":437,"volume":1032,"transactions":9,"vwap":944},"2025-12-26",{"date":1200,"open":990,"high":1201,"low":990,"close":1201,"change":826,"percent_change":578,"volume":1067,"transactions":9,"vwap":1201},"2025-12-24",33.67,{"date":1203,"open":959,"high":993,"low":959,"close":226,"change":774,"percent_change":529,"volume":887,"transactions":9,"vwap":226},"2025-12-23",{"date":1205,"open":1206,"high":964,"low":1206,"close":964,"change":262,"percent_change":881,"volume":872,"transactions":9,"vwap":964},"2025-12-22",33.42,{"date":1208,"open":970,"high":959,"low":954,"close":954,"change":774,"percent_change":529,"volume":757,"transactions":9,"vwap":954},"2025-12-19",{"date":1210,"open":228,"high":226,"low":1143,"close":1206,"change":22,"percent_change":723,"volume":1211,"transactions":9,"vwap":1206},"2025-12-18",20700,{"date":1213,"open":1214,"high":1214,"low":225,"close":1167,"change":188,"percent_change":694,"volume":1215,"transactions":9,"vwap":1167},"2025-12-17",33.37,3100,{"date":1217,"open":1167,"high":1143,"low":227,"close":1143,"change":367,"percent_change":359,"volume":1215,"transactions":9,"vwap":1143},"2025-12-16",{"date":1219,"open":965,"high":965,"low":1220,"close":1221,"change":702,"percent_change":619,"volume":1222,"transactions":9,"vwap":1221},"2025-12-15",33.41,33.47,13900,{"date":1224,"open":965,"high":964,"low":228,"close":954,"change":560,"percent_change":766,"volume":1225,"transactions":9,"vwap":954},"2025-12-12",9700,{"date":1227,"open":965,"high":1228,"low":1139,"close":226,"change":737,"percent_change":994,"volume":1229,"transactions":9,"vwap":226},"2025-12-11",33.56,4800,{"date":1231,"open":963,"high":970,"low":1000,"close":970,"change":332,"percent_change":987,"volume":893,"transactions":9,"vwap":970},"2025-12-10",{"date":1233,"open":1167,"high":1167,"low":214,"close":214,"change":729,"percent_change":504,"volume":1234,"transactions":9,"vwap":214},"2025-12-09",11000,{"date":1236,"open":963,"high":963,"low":215,"close":963,"change":367,"percent_change":359,"volume":1061,"transactions":9,"vwap":963},"2025-12-08",{"date":1238,"open":965,"high":965,"low":1220,"close":1220,"change":367,"percent_change":359,"volume":930,"transactions":9,"vwap":1220},"2025-12-05",{"date":1240,"open":1241,"high":1139,"low":970,"close":959,"change":110,"percent_change":188,"volume":1064,"transactions":9,"vwap":959},"2025-12-04",33.48,{"date":1243,"open":1241,"high":1139,"low":1241,"close":1139,"change":619,"percent_change":955,"volume":1244,"transactions":9,"vwap":1139},"2025-12-03",1700,{"date":1246,"open":1161,"high":1143,"low":1214,"close":1161,"change":688,"percent_change":437,"volume":923,"transactions":9,"vwap":1161},"2025-12-02",{"date":1248,"open":1221,"high":1241,"low":228,"close":228,"change":302,"percent_change":1249,"volume":841,"transactions":9,"vwap":228},"2025-12-01",-0.51,{"date":1251,"open":990,"high":990,"low":990,"close":990,"change":742,"percent_change":271,"volume":1252,"transactions":9,"vwap":990},"2025-11-28",300,{"date":1254,"open":228,"high":1255,"low":228,"close":964,"change":271,"percent_change":569,"volume":945,"transactions":9,"vwap":964},"2025-11-26",33.54,{"date":1257,"open":1258,"high":1214,"low":1258,"close":1214,"change":629,"percent_change":480,"volume":865,"transactions":9,"vwap":1214},"2025-11-25",33.25,{"date":1260,"open":1193,"high":1261,"low":1262,"close":1261,"change":271,"percent_change":569,"volume":1102,"transactions":9,"vwap":1261},"2025-11-24",33.16,33.049999,{"date":1264,"open":1265,"high":1193,"low":1265,"close":1266,"change":994,"percent_change":37,"volume":720,"transactions":9,"vwap":1266},"2025-11-21",32.86,33.0099983,{"date":1268,"open":1269,"high":976,"low":1270,"close":1270,"change":22,"percent_change":723,"volume":1271,"transactions":9,"vwap":1270},"2025-11-20",33.080002,32.77,59800,{"date":1273,"open":1185,"high":1185,"low":25,"close":25,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":25},"2025-11-19",-0.31,-0.94,62500,{"date":1278,"open":1194,"high":1194,"low":17,"close":17,"change":715,"percent_change":715,"volume":818,"transactions":9,"vwap":17},"2025-11-18",{"date":1280,"open":1261,"high":216,"low":17,"close":17,"change":407,"percent_change":1281,"volume":172,"transactions":9,"vwap":17},"2025-11-17",-0.45,{"date":1283,"open":977,"high":975,"low":977,"close":216,"change":688,"percent_change":437,"volume":865,"transactions":9,"vwap":216},"2025-11-14",{"date":1285,"open":1214,"high":1214,"low":216,"close":1286,"change":322,"percent_change":1287,"volume":1215,"transactions":9,"vwap":1286},"2025-11-13",33.19,-0.6,{"date":1289,"open":1143,"high":970,"low":1143,"close":1143,"change":900,"percent_change":22,"volume":1067,"transactions":9,"vwap":1143},"2025-11-12",{"date":1291,"open":963,"high":953,"low":963,"close":1214,"change":619,"percent_change":955,"volume":804,"transactions":9,"vwap":1214},"2025-11-11",{"date":1293,"open":216,"high":1258,"low":971,"close":1258,"change":271,"percent_change":569,"volume":804,"transactions":9,"vwap":1258},"2025-11-10",{"date":1295,"open":1296,"high":976,"low":1296,"close":976,"change":1089,"percent_change":1177,"volume":734,"transactions":9,"vwap":976},"2025-11-07",32.94,{"date":1298,"open":1193,"high":1193,"low":1184,"close":185,"change":715,"percent_change":715,"volume":712,"transactions":9,"vwap":185},"2025-11-06",{"date":1300,"open":1183,"high":1194,"low":1183,"close":185,"change":22,"percent_change":723,"volume":1133,"transactions":9,"vwap":185},"2025-11-05",{"date":1302,"open":1303,"high":1303,"low":1296,"close":1296,"change":694,"percent_change":800,"volume":794,"transactions":9,"vwap":1296},"2025-11-04",33.029999,{"date":1305,"open":1193,"high":1193,"low":1303,"close":1303,"change":367,"percent_change":359,"volume":945,"transactions":9,"vwap":1303},"2025-11-03",{"date":1307,"open":1194,"high":977,"low":1194,"close":977,"change":856,"percent_change":857,"volume":923,"transactions":9,"vwap":977},"2025-10-31",{"date":1309,"open":214,"high":214,"low":1310,"close":1310,"change":694,"percent_change":800,"volume":730,"transactions":9,"vwap":1310},"2025-10-30",33.15,{"date":1312,"open":1220,"high":954,"low":1175,"close":204,"change":359,"percent_change":340,"volume":1313,"transactions":9,"vwap":204},"2025-10-29",4600,{"date":1315,"open":959,"high":990,"low":1241,"close":1241,"change":896,"percent_change":407,"volume":1316,"transactions":9,"vwap":1241},"2025-10-28",5100,{"date":1318,"open":959,"high":993,"low":959,"close":226,"change":777,"percent_change":966,"volume":1319,"transactions":9,"vwap":226},"2025-10-27",19200,{"date":1321,"open":954,"high":1154,"low":228,"close":1206,"change":262,"percent_change":881,"volume":1076,"transactions":9,"vwap":1206},"2025-10-24",{"date":1323,"open":963,"high":225,"low":1324,"close":963,"change":900,"percent_change":22,"volume":1095,"transactions":9,"vwap":963},"2025-10-23",33.28,{"date":1326,"open":1001,"high":1001,"low":204,"close":1000,"change":856,"percent_change":857,"volume":1172,"transactions":9,"vwap":1000},"2025-10-22",{"date":1328,"open":1171,"high":1214,"low":1171,"close":225,"change":529,"percent_change":262,"volume":743,"transactions":9,"vwap":225},"2025-10-21",{"date":1330,"open":1324,"high":1167,"low":1331,"close":227,"change":826,"percent_change":578,"volume":1332,"transactions":9,"vwap":227},"2025-10-20",33.27,7100,{"date":1334,"open":1335,"high":19,"low":1335,"close":19,"change":262,"percent_change":881,"volume":838,"transactions":9,"vwap":19},"2025-10-17",33.040001,{"date":1337,"open":975,"high":975,"low":1335,"close":1185,"change":367,"percent_change":359,"volume":794,"transactions":9,"vwap":1185},"2025-10-16",{"date":1339,"open":1286,"high":1324,"low":977,"close":216,"change":737,"percent_change":994,"volume":1340,"transactions":9,"vwap":216},"2025-10-15",7400,{"date":1342,"open":1343,"high":977,"low":1343,"close":1185,"change":777,"percent_change":966,"volume":923,"transactions":9,"vwap":1185},"2025-10-14",32.97,{"date":1345,"open":185,"high":185,"low":1346,"close":1184,"change":723,"percent_change":1347,"volume":1313,"transactions":9,"vwap":1184},"2025-10-13",32.92,0.55,{"date":1349,"open":1206,"high":1206,"low":1350,"close":1350,"change":359,"percent_change":1351,"volume":707,"transactions":9,"vwap":1350},"2025-10-10",32.8,-0.73,{"date":1353,"open":977,"high":1354,"low":1335,"close":1335,"change":669,"percent_change":471,"volume":930,"transactions":9,"vwap":1335},"2025-10-09",33.14,{"date":1356,"open":1286,"high":1357,"low":1310,"close":1310,"change":688,"percent_change":437,"volume":865,"transactions":9,"vwap":1310},"2025-10-08",33.2,{"date":1359,"open":1357,"high":1176,"low":216,"close":216,"change":437,"percent_change":911,"volume":887,"transactions":9,"vwap":216},"2025-10-07",{"date":1361,"open":1171,"high":1171,"low":1175,"close":1175,"change":856,"percent_change":857,"volume":838,"transactions":9,"vwap":1175},"2025-10-06",{"date":1363,"open":1324,"high":1001,"low":1331,"close":1331,"change":22,"percent_change":723,"volume":1364,"transactions":9,"vwap":1331},"2025-10-03",152900,{"date":1366,"open":216,"high":1176,"low":1310,"close":1176,"change":188,"percent_change":694,"volume":887,"transactions":9,"vwap":1176},"2025-10-02",{"date":1368,"open":1357,"high":204,"low":1261,"close":204,"change":619,"percent_change":955,"volume":725,"transactions":9,"vwap":204},"2025-10-01",{"date":1370,"open":17,"high":1180,"low":185,"close":1180,"change":262,"percent_change":881,"volume":1371,"transactions":9,"vwap":1180},"2025-09-30",5400,{"date":1373,"open":1354,"high":1354,"low":1266,"close":1303,"change":774,"percent_change":529,"volume":1374,"transactions":9,"vwap":1303},"2025-09-29",47000,{"date":1376,"open":1183,"high":1303,"low":1343,"close":17,"change":777,"percent_change":966,"volume":1340,"transactions":9,"vwap":17},"2025-09-26",{"date":1378,"open":1379,"high":1343,"low":1380,"close":1381,"change":857,"percent_change":198,"volume":1382,"transactions":9,"vwap":1381},"2025-09-25",32.93,32.85,32.91,30300,{"date":1384,"open":1193,"high":1193,"low":1266,"close":1303,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1303},"2025-09-24",-0.46,-1.37,8100,{"date":1389,"open":1139,"high":965,"low":1154,"close":959,"change":702,"percent_change":619,"volume":1051,"transactions":9,"vwap":959},"2025-09-23",{"date":1391,"open":1143,"high":970,"low":1167,"close":970,"change":22,"percent_change":723,"volume":1083,"transactions":9,"vwap":970},"2025-09-22",{"date":1393,"open":1143,"high":954,"low":1161,"close":1143,"change":437,"percent_change":911,"volume":1394,"transactions":9,"vwap":1143},"2025-09-19",9100,{"date":1396,"open":1161,"high":1221,"low":1161,"close":970,"change":774,"percent_change":529,"volume":1397,"transactions":9,"vwap":970},"2025-09-18",22000,{"date":1399,"open":964,"high":1132,"low":953,"close":953,"change":715,"percent_change":715,"volume":712,"transactions":9,"vwap":953},"2025-09-17",{"date":1401,"open":964,"high":964,"low":953,"close":953,"change":896,"percent_change":407,"volume":794,"transactions":9,"vwap":953},"2025-09-16",{"date":1403,"open":960,"high":960,"low":1221,"close":959,"change":110,"percent_change":188,"volume":872,"transactions":9,"vwap":959},"2025-09-15",{"date":1405,"open":964,"high":964,"low":1241,"close":1139,"change":856,"percent_change":857,"volume":1032,"transactions":9,"vwap":1139},"2025-09-12",{"date":1407,"open":959,"high":1255,"low":959,"close":1255,"change":388,"percent_change":135,"volume":720,"transactions":9,"vwap":1255},"2025-09-11",{"date":1409,"open":1214,"high":1161,"low":1000,"close":227,"change":742,"percent_change":271,"volume":1410,"transactions":9,"vwap":227},"2025-09-10",6800,{"date":1412,"open":1258,"high":227,"low":1175,"close":1331,"change":774,"percent_change":529,"volume":1413,"transactions":9,"vwap":1331},"2025-09-09",15400,{"date":1415,"open":1324,"high":1324,"low":1357,"close":214,"change":688,"percent_change":437,"volume":920,"transactions":9,"vwap":214},"2025-09-08",{"date":1417,"open":227,"high":227,"low":1286,"close":1324,"change":619,"percent_change":955,"volume":1086,"transactions":9,"vwap":1324},"2025-09-05",{"date":1419,"open":1269,"high":1261,"low":1194,"close":1261,"change":1089,"percent_change":1177,"volume":1051,"transactions":9,"vwap":1261},"2025-09-04",{"date":1421,"open":1193,"high":1193,"low":185,"close":1193,"change":742,"percent_change":271,"volume":1229,"transactions":9,"vwap":1193},"2025-09-03",{"date":1423,"open":1193,"high":1193,"low":1346,"close":1266,"change":1022,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1266},"2025-09-02",-0.48,11800,{"date":1427,"open":1310,"high":1176,"low":1310,"close":216,"change":856,"percent_change":857,"volume":1313,"transactions":9,"vwap":216},"2025-08-29",{"date":1429,"open":971,"high":1176,"low":971,"close":1176,"change":22,"percent_change":723,"volume":1430,"transactions":9,"vwap":1176},"2025-08-28",6900,{"date":1432,"open":1193,"high":1310,"low":1193,"close":1310,"change":742,"percent_change":271,"volume":778,"transactions":9,"vwap":1310},"2025-08-27",{"date":1434,"open":216,"high":216,"low":1303,"close":976,"change":688,"percent_change":437,"volume":808,"transactions":9,"vwap":976},"2025-08-26",{"date":1436,"open":19,"high":19,"low":976,"close":1180,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1180},"2025-08-25",-0.13,-0.39,7000,{"date":1441,"open":1175,"high":1324,"low":1357,"close":1258,"change":150,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1258},"2025-08-22",1.06,187800,{"date":1445,"open":1380,"high":1346,"low":1380,"close":1446,"change":694,"percent_change":800,"volume":1447,"transactions":9,"vwap":1446},"2025-08-21",32.9,13700,{"date":1449,"open":1346,"high":185,"low":1346,"close":1183,"change":22,"percent_change":723,"volume":1450,"transactions":9,"vwap":1183},"2025-08-20",6600,{"date":1452,"open":1343,"high":1183,"low":1446,"close":1379,"change":22,"percent_change":723,"volume":1453,"transactions":9,"vwap":1379},"2025-08-19",7900,{"date":1455,"open":1456,"high":1457,"low":186,"close":1456,"change":188,"percent_change":694,"volume":720,"transactions":9,"vwap":1456},"2025-08-18",32.87,32.88,{"date":1459,"open":1446,"high":1346,"low":1380,"close":1446,"change":688,"percent_change":437,"volume":1460,"transactions":9,"vwap":1446},"2025-08-15",5200,{"date":1462,"open":1184,"high":1184,"low":1456,"close":1346,"change":560,"percent_change":766,"volume":720,"transactions":9,"vwap":1346},"2025-08-14",{"date":1464,"open":1296,"high":17,"low":1296,"close":17,"change":388,"percent_change":868,"volume":1252,"transactions":9,"vwap":17},"2025-08-13",{"date":1466,"open":1467,"high":1350,"low":1467,"close":1350,"change":332,"percent_change":917,"volume":950,"transactions":9,"vwap":1350},"2025-08-12",32.66,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":856,"percent_change":857,"volume":945,"transactions":9,"vwap":1471},"2025-08-11",32.68,32.61,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":900,"percent_change":22,"volume":782,"transactions":9,"vwap":1476},"2025-08-08",32.63,32.67,32.65,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1474,"change":529,"percent_change":262,"volume":838,"transactions":9,"vwap":1474},"2025-08-07",32.62,32.64,{"date":1482,"open":1476,"high":1476,"low":1483,"close":1484,"change":715,"percent_change":715,"volume":815,"transactions":9,"vwap":1484},"2025-08-06",32.59,32.6,{"date":1486,"open":1484,"high":1480,"low":1483,"close":1484,"change":110,"percent_change":188,"volume":730,"transactions":9,"vwap":1484},"2025-08-05",{"date":1488,"open":1489,"high":1479,"low":1489,"close":1471,"change":120,"percent_change":1490,"volume":782,"transactions":9,"vwap":1471},"2025-08-04",32.58,0.77,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":110,"percent_change":188,"volume":1215,"transactions":9,"vwap":1494},"2025-08-01",32.32,32.36,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":694,"percent_change":312,"volume":893,"transactions":9,"vwap":1499},"2025-07-31",32.5,32.53,32.37,{"date":1501,"open":1484,"high":1474,"low":1502,"close":1503,"change":302,"percent_change":912,"volume":794,"transactions":9,"vwap":1503},"2025-07-30",32.44,32.46,{"date":1505,"open":1506,"high":1474,"low":1507,"close":1474,"change":826,"percent_change":1508,"volume":753,"transactions":9,"vwap":1474},"2025-07-29",32.51,32.49,0.43,{"date":1510,"open":1511,"high":1511,"low":1507,"close":1507,"change":560,"percent_change":1274,"volume":782,"transactions":9,"vwap":1507},"2025-07-28",32.54,{"date":1513,"open":1507,"high":1483,"low":1507,"close":1483,"change":900,"percent_change":22,"volume":950,"transactions":9,"vwap":1483},"2025-07-25",{"date":1515,"open":1489,"high":1479,"low":1516,"close":1516,"change":110,"percent_change":188,"volume":950,"transactions":9,"vwap":1516},"2025-07-24",32.57,{"date":1518,"open":1483,"high":1483,"low":1519,"close":1489,"change":900,"percent_change":22,"volume":720,"transactions":9,"vwap":1489},"2025-07-23",32.56,{"date":1521,"open":1522,"high":1519,"low":1522,"close":1519,"change":1523,"percent_change":51,"volume":1086,"transactions":9,"vwap":1519},"2025-07-22",32.47,0.16,{"date":1525,"open":1526,"high":1497,"low":1527,"close":1528,"change":742,"percent_change":271,"volume":1133,"transactions":9,"vwap":1528},"2025-07-21",32.48,32.38,32.4,{"date":1530,"open":1531,"high":1531,"low":1493,"close":1532,"change":742,"percent_change":271,"volume":887,"transactions":9,"vwap":1532},"2025-07-18",32.39,32.35,{"date":1534,"open":1493,"high":1493,"low":1535,"close":1536,"change":737,"percent_change":120,"volume":945,"transactions":9,"vwap":1536},"2025-07-17",32.29,32.3,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":742,"percent_change":1523,"volume":945,"transactions":9,"vwap":1540},"2025-07-16",32.18,32.22,32.040001,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-07-15",32.33,32.16,32.17,-0.19,-0.59,7200,{"date":1551,"open":1493,"high":1494,"low":1552,"close":1494,"change":715,"percent_change":715,"volume":838,"transactions":9,"vwap":1494},"2025-07-14",32.28,{"date":1554,"open":1527,"high":1527,"low":1493,"close":1494,"change":1437,"percent_change":1555,"volume":1086,"transactions":9,"vwap":1494},"2025-07-11",-0.4,{"date":1557,"open":1558,"high":1507,"low":1558,"close":1507,"change":737,"percent_change":120,"volume":923,"transactions":9,"vwap":1507},"2025-07-10",32.42,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":619,"percent_change":938,"volume":1563,"transactions":9,"vwap":1562},"2025-07-09",32.31,32.41,2100,{"date":1565,"open":1540,"high":1493,"low":1540,"close":1535,"change":900,"percent_change":22,"volume":712,"transactions":9,"vwap":1535},"2025-07-08",{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":322,"percent_change":1571,"volume":833,"transactions":9,"vwap":1570},"2025-07-07",32.45,32.23,32.27,-0.62,{"date":1573,"open":1526,"high":1507,"low":1503,"close":1522,"change":774,"percent_change":529,"volume":838,"transactions":9,"vwap":1522},"2025-07-03",{"date":1575,"open":1544,"high":1503,"low":1544,"close":1503,"change":702,"percent_change":619,"volume":1032,"transactions":9,"vwap":1503},"2025-07-02",{"date":1577,"open":1528,"high":1558,"low":1493,"close":1558,"change":1089,"percent_change":1098,"volume":1578,"transactions":9,"vwap":1558},"2025-07-01",11700,{"date":1580,"open":1535,"high":1493,"low":1581,"close":1493,"change":1523,"percent_change":1582,"volume":794,"transactions":9,"vwap":1493},"2025-06-30",32.2,0.5,{"date":1584,"open":1581,"high":1535,"low":1585,"close":1545,"change":688,"percent_change":437,"volume":794,"transactions":9,"vwap":1545},"2025-06-27",32.11,{"date":1587,"open":1588,"high":1539,"low":1588,"close":1539,"change":826,"percent_change":272,"volume":720,"transactions":9,"vwap":1539},"2025-06-26",32.060001,{"date":1590,"open":1591,"high":1541,"low":1592,"close":1541,"change":1571,"percent_change":1593,"volume":1032,"transactions":9,"vwap":1541},"2025-06-25",32.029999,32.02,-1.9,{"date":1595,"open":1489,"high":1467,"low":1489,"close":1467,"change":521,"percent_change":1596,"volume":815,"transactions":9,"vwap":1467},"2025-06-24",0.52,{"date":1598,"open":1527,"high":1507,"low":1527,"close":1507,"change":1523,"percent_change":51,"volume":1244,"transactions":9,"vwap":1507},"2025-06-23",{"date":1600,"open":1544,"high":1494,"low":1544,"close":1544,"change":688,"percent_change":437,"volume":734,"transactions":9,"vwap":1544},"2025-06-20",{"date":1602,"open":1494,"high":1528,"low":1536,"close":1532,"change":715,"percent_change":715,"volume":838,"transactions":9,"vwap":1532},"2025-06-18",{"date":1604,"open":1544,"high":1532,"low":1535,"close":1532,"change":110,"percent_change":188,"volume":1605,"transactions":9,"vwap":1532},"2025-06-17",42900,{"date":1607,"open":1568,"high":1526,"low":1532,"close":1494,"change":529,"percent_change":262,"volume":1608,"transactions":9,"vwap":1494},"2025-06-16",9500,{"date":1610,"open":1562,"high":1503,"low":1561,"close":1544,"change":504,"percent_change":1611,"volume":1080,"transactions":9,"vwap":1544},"2025-06-13",-0.65,{"date":1613,"open":1503,"high":1511,"low":1503,"close":1511,"change":777,"percent_change":377,"volume":804,"transactions":9,"vwap":1511},"2025-06-12",{"date":1615,"open":1503,"high":1522,"low":1562,"close":1616,"change":900,"percent_change":22,"volume":808,"transactions":9,"vwap":1616},"2025-06-11",32.43,{"date":1618,"open":1616,"high":1616,"low":1494,"close":1562,"change":737,"percent_change":120,"volume":1619,"transactions":9,"vwap":1562},"2025-06-10",5500,{"date":1621,"open":1570,"high":1544,"low":1570,"close":1544,"change":529,"percent_change":262,"volume":743,"transactions":9,"vwap":1544},"2025-06-09",{"date":1623,"open":1535,"high":1536,"low":1624,"close":1536,"change":774,"percent_change":529,"volume":893,"transactions":9,"vwap":1536},"2025-06-06",32.26,{"date":1626,"open":1532,"high":1532,"low":1552,"close":1535,"change":896,"percent_change":407,"volume":712,"transactions":9,"vwap":1535},"2025-06-05",{"date":1628,"open":1629,"high":1494,"low":1629,"close":1630,"change":619,"percent_change":938,"volume":1168,"transactions":9,"vwap":1630},"2025-06-04",32.25,32.34,{"date":1632,"open":1633,"high":1569,"low":1633,"close":1540,"change":900,"percent_change":22,"volume":1634,"transactions":9,"vwap":1540},"2025-06-03",32.19,1900,{"date":1636,"open":1545,"high":1581,"low":1637,"close":1581,"change":702,"percent_change":619,"volume":794,"transactions":9,"vwap":1581},"2025-06-02",32.12,{"date":1639,"open":1640,"high":1546,"low":1640,"close":1545,"change":774,"percent_change":529,"volume":950,"transactions":9,"vwap":1545},"2025-05-30",32.099998,{"date":1642,"open":1643,"high":1644,"low":1585,"close":1644,"change":793,"percent_change":513,"volume":707,"transactions":9,"vwap":1644},"2025-05-29",32.13,32.15,{"date":1646,"open":1647,"high":1588,"low":418,"close":1592,"change":669,"percent_change":1648,"volume":1032,"transactions":9,"vwap":1592},"2025-05-28",32.0099983,-0.34,{"date":1650,"open":1640,"high":1644,"low":1640,"close":1643,"change":120,"percent_change":130,"volume":893,"transactions":9,"vwap":1643},"2025-05-27",{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":702,"percent_change":793,"volume":1086,"transactions":9,"vwap":1655},"2025-05-23",31.89,31.78,31.88,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":715,"percent_change":715,"volume":768,"transactions":9,"vwap":1661},"2025-05-22",31.77,31.86,31.71,31.84,{"date":1663,"open":418,"high":418,"low":1664,"close":1661,"change":312,"percent_change":1665,"volume":720,"transactions":9,"vwap":1661},"2025-05-21",31.81,-0.87,{"date":1667,"open":1640,"high":1644,"low":1640,"close":1637,"change":437,"percent_change":1547,"volume":833,"transactions":9,"vwap":1637},"2025-05-20",{"date":1669,"open":1640,"high":1539,"low":1640,"close":1539,"change":702,"percent_change":619,"volume":841,"transactions":9,"vwap":1539},"2025-05-19",{"date":1671,"open":1643,"high":1546,"low":1672,"close":1673,"change":262,"percent_change":785,"volume":757,"transactions":9,"vwap":1673},"2025-05-16",32.09,32.14,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":905,"percent_change":480,"volume":734,"transactions":9,"vwap":1677},"2025-05-15",31.94,32.049999,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":857,"percent_change":416,"volume":1681,"transactions":9,"vwap":1680},"2025-05-14",31.85,200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":110,"percent_change":188,"volume":1340,"transactions":9,"vwap":1687},"2025-05-13",31.96,31.98,31.91,31.97,{"date":1689,"open":1685,"high":1685,"low":1685,"close":1685,"change":529,"percent_change":262,"volume":1690,"transactions":9,"vwap":1685},"2025-05-12",100,{"date":1692,"open":1684,"high":1684,"low":1693,"close":1693,"change":702,"percent_change":793,"volume":815,"transactions":9,"vwap":1693},"2025-05-09",31.95,{"date":1695,"open":1592,"high":1592,"low":1686,"close":1686,"change":669,"percent_change":1648,"volume":1696,"transactions":9,"vwap":1686},"2025-05-08",15000,{"date":1698,"open":1591,"high":1591,"low":1647,"close":1592,"change":22,"percent_change":332,"volume":782,"transactions":9,"vwap":1592},"2025-05-07",{"date":1700,"open":1701,"high":1687,"low":1653,"close":1684,"change":529,"percent_change":262,"volume":1244,"transactions":9,"vwap":1684},"2025-05-06",31.92,{"date":1703,"open":1676,"high":1684,"low":1686,"close":1704,"change":110,"percent_change":188,"volume":794,"transactions":9,"vwap":1704},"2025-05-05",31.93,{"date":1706,"open":1676,"high":1676,"low":1676,"close":1676,"change":793,"percent_change":513,"volume":818,"transactions":9,"vwap":1676},"2025-05-02",{"date":1708,"open":1653,"high":1676,"low":1664,"close":1664,"change":896,"percent_change":1022,"volume":1634,"transactions":9,"vwap":1664},"2025-05-01",{"date":1710,"open":1654,"high":1659,"low":1711,"close":1659,"change":560,"percent_change":1274,"volume":1563,"transactions":9,"vwap":1659},"2025-04-30",31.73,{"date":1713,"open":1714,"high":1684,"low":1714,"close":1684,"change":262,"percent_change":785,"volume":893,"transactions":9,"vwap":1684},"2025-04-29",31.82,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":723,"percent_change":987,"volume":1720,"transactions":9,"vwap":1718},"2025-04-28",31.76,31.87,31.74,9900,{"date":1722,"open":1723,"high":1711,"low":1723,"close":1723,"change":688,"percent_change":437,"volume":1724,"transactions":9,"vwap":1723},"2025-04-25",31.69,73200,{"date":1726,"open":1727,"high":1660,"low":1727,"close":1660,"change":881,"percent_change":1728,"volume":712,"transactions":9,"vwap":1660},"2025-04-24",31.48,0.86,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":793,"percent_change":578,"volume":804,"transactions":9,"vwap":1733},"2025-04-23",31.64,31.67,31.44,{"date":178,"open":1735,"high":1736,"low":174,"close":1736,"change":904,"percent_change":388,"volume":712,"transactions":9,"vwap":1736},31.24,31.31]