[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MARU":3,"homepage-market-summary":25,"stock-historical-MARU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MARU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer15 Uncapped Mar ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"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},30.1955,30.27,30.18,30.0306,0.1649,0.55,2133.0571,30.6059,26.413,2320.1867672,90.2,400,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":11,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":35},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":35},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":35},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":35},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},23.355,1986,724988.6918,29.29,"2025-04-22",[179,182,191,199,209,219,227,235,244,251,258,265,271,281,287,295,303,310,318,327,334,341,349,356,363,371,377,386,393,401,408,416,421,427,435,441,447,455,461,470,479,487,493,500,509,516,525,535,543,549,557,564,573,579,586,592,598,608,618,623,629,634,640,647,652,658,663,670,675,681,688,693,700,703,710,717,721,726,731,737,743,747,751,758,764,770,773,777,781,786,792,796,803,808,813,818,822,827,831,838,843,846,851,858,864,871,877,882,889,896,900,905,914,921,930,935,940,946,953,956,960,966,973,980,989,996,1003,1009,1015,1021,1025,1032,1037,1041,1047,1052,1056,1061,1068,1075,1080,1086,1090,1095,1102,1108,1116,1121,1126,1132,1138,1147,1155,1160,1167,1172,1176,1181,1185,1192,1196,1201,1207,1212,1216,1221,1227,1230,1235,1238,1244,1248,1254,1258,1263,1267,1272,1276,1281,1285,1290,1297,1304,1309,1313,1317,1323,1329,1334,1341,1346,1352,1356,1359,1363,1366,1370,1375,1380,1386,1390,1395,1401,1406,1410,1414,1419,1422,1425,1430,1435,1440,1447,1450,1456,1460,1464,1469,1475,1480,1485,1490,1495,1500,1505,1511,1515,1519,1523,1528,1532,1537,1542,1546,1551,1555,1559,1564,1568,1571,1575,1580,1585,1590,1595,1599,1605,1607,1610,1615,1617,1619,1622,1624,1630,1635,1639,1645,1648,1653,1658,1664,1668,1672,1676,1680,1683,1689,1694,1699,1702,1705,1709,1714,1720,1725,1729,1732,1736,1742,1748,1753,1757,1761,1765,1768,1772,1776,1782,1789,1793,1798,1802,1809,1812,1817,1821,1825,1829,1833,1837,1841,1846,1849,1852,1857,1861,1867,1871,1875,1879,1885,1890,1895,1901,1906,1910,1915,1919,1924,1928,1932,1941,1946,1950,1954,1957,1961,1967,1971,1975,1980,1983,1987,1992,1997,2002,2007,2011,2014,2018,2025,2030,2033,2038,2043,2048,2052,2058,2062,2067,2073,2077,2083,2089,2093,2096,2100,2104,2109,2113,2117,2121,2128,2133],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},24,30.2111,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",29.9,30.04,0.0244,0.08,6353.0571,27,29.9835,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",30.0062,-0.0171,-0.06,11.0571,11,30.0993,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",30.01,30.025,30.0233,-0.0386,-0.13,357.0571,16,30.0194,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",30.09,30.1,30.0619,-0.2351,-0.78,1021.0571,21,30.0921,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",30.297,0.1277,0.42,479.0571,29,30.2661,{"date":228,"open":15,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":19,"transactions":233,"vwap":234},"2026-09-24",30.19,30.1693,0.0289,0.1,25,30.1853,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":82,"volume":241,"transactions":242,"vwap":243},"2026-09-23",30.22,30.225,30.1404,-0.2444,775.0571,35,30.1997,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",30.3848,0,26.0571,12,30.4051,{"date":252,"open":253,"high":246,"low":253,"close":246,"change":254,"percent_change":255,"volume":256,"transactions":249,"vwap":257},"2026-09-21",30.31,0.4218,1.41,192.0571,30.3035,{"date":259,"open":184,"high":260,"low":184,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":180,"vwap":264},"2026-09-18",29.963,0.0098,0.03,2205.0571,29.9009,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":196,"transactions":197,"vwap":270},"2026-09-17",29.9532,0.3001,1.01,29.9085,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",29.87,29.6101,29.6531,-0.1029,-0.35,1592.0571,20,29.6387,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":196,"transactions":197,"vwap":286},"2026-09-15",29.756,-0.1415,-0.47,29.8018,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",29.8975,-0.1257,-0.42,42.0571,13,29.8006,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":293,"vwap":302},"2026-09-11",30.08,30.0232,0.2057,0.69,247.0571,30.0785,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":293,"vwap":309},"2026-09-10",29.8175,-0.1725,-0.58,13.0571,29.8114,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":217,"vwap":317},"2026-09-09",29.98,29.99,-0.088,-0.29,2296.0571,29.9894,{"date":319,"open":211,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",30.17,30.078,-0.137,-0.45,3349,51,30.146,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":293,"vwap":333},"2026-09-04",30.215,-0.1258,-0.41,27.3666,30.2266,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":293,"vwap":340},"2026-09-03",30.3408,0.2858,0.95,16.3666,30.1933,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":207,"vwap":348},"2026-09-02",30.07,30.055,0.1197,0.4,766.3666,30.0691,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":293,"vwap":355},"2026-09-01",29.9353,-0.2108,-0.7,13.3666,29.9283,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":197,"vwap":362},"2026-08-31",30.1461,-0.0988,-0.33,11.3666,30.1354,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":249,"vwap":370},"2026-08-28",30.305,30.2449,-0.0701,-0.23,381.3666,30.3049,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":18,"volume":375,"transactions":207,"vwap":376},"2026-08-27",30.315,0.1645,181.3666,30.301,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",30.12,30.1505,0.0058,0.02,313.3666,15,30.1207,{"date":387,"open":212,"high":388,"low":212,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":293,"vwap":392},"2026-08-25",30.1447,0.0447,0.15,481.3666,30.1036,{"date":394,"open":211,"high":395,"low":211,"close":212,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",30.11,-0.0528,-0.18,5449.3666,45,30.098,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":249,"vwap":407},"2026-08-21",30.1528,0.1027,0.34,51.3666,30.1371,{"date":409,"open":320,"high":320,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",30.0501,-0.2156,-0.71,7263.3666,46,30.1078,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":232,"volume":361,"transactions":197,"vwap":420},"2026-08-19",30.2657,0.0305,30.3079,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":361,"transactions":197,"vwap":426},"2026-08-18",30.2352,-0.1966,-0.65,30.2514,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":279,"vwap":434},"2026-08-17",30.54,30.4318,-0.1232,-0.4,1190.3666,30.5346,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":361,"transactions":197,"vwap":440},"2026-08-14",30.555,-0.0509,-0.17,30.5865,{"date":442,"open":20,"high":20,"low":20,"close":20,"change":443,"percent_change":444,"volume":445,"transactions":293,"vwap":446},"2026-08-13",0.1898,0.62,20.3666,30.5538,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-12",30.4161,0.0666,0.22,10.3666,10,30.433,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":339,"transactions":293,"vwap":460},"2026-08-11",30.3495,-0.0857,-0.28,30.4633,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-10",30.445,30.4352,-0.0119,-0.04,118.3666,19,30.4448,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",30.46,30.4471,0.1626,0.54,177.3666,14,30.4243,{"date":480,"open":253,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":384,"vwap":486},"2026-08-06",30.34,30.2845,-0.097,-0.32,474.3666,30.3337,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":205,"volume":491,"transactions":197,"vwap":492},"2026-08-05",30.3815,-0.0409,15.3666,30.4713,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":468,"vwap":454},"2026-08-04",30.48,30.4224,0.4976,1.66,906.3666,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":180,"vwap":508},"2026-08-03",29.8,29.9599,29.9248,0.3382,1.14,1265.3666,29.9003,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":300,"volume":514,"transactions":468,"vwap":515},"2026-07-31",29.32,29.5866,0.2036,486.3666,29.3791,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",29.22,29.383,0.3702,1.28,932.3666,22,29.2826,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",29.2,29.23,29.0128,-0.366,-1.25,1631.3666,30,29.1999,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-28",29.3788,0.0503,0.17,66.3666,18,29.3631,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":452,"transactions":453,"vwap":548},"2026-07-27",29.3285,0.0138,0.05,29.4308,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":197,"vwap":556},"2026-07-24",29.44,29.3147,0.0111,0.04,810.3666,29.4385,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":477,"vwap":563},"2026-07-23",29.3036,-0.3335,-1.13,44.3666,29.318,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":195,"volume":570,"transactions":571,"vwap":572},"2026-07-22",29.63,29.665,29.6371,-0.0176,2685.3666,56,29.6543,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":452,"transactions":453,"vwap":578},"2026-07-21",29.6547,0.2253,0.77,29.5912,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":249,"vwap":585},"2026-07-20",29.4294,-0.0888,-0.3,99.3666,29.5861,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":452,"transactions":453,"vwap":591},"2026-07-17",29.5182,-0.2302,-0.77,29.5173,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":432,"volume":596,"transactions":571,"vwap":597},"2026-07-16",29.7484,-0.1199,2020.3666,29.7692,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-15",29.855,29.8683,29.85,0.0572,0.19,3310.3666,43,29.8536,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-14",29.81,29.83,29.8111,0.1136,0.38,3286.3666,62,29.8106,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":412,"volume":452,"transactions":453,"vwap":622},"2026-07-13",29.6975,-0.2125,29.7818,{"date":624,"open":602,"high":625,"low":602,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-10",29.91,0.14,0.47,900,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":604,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-09",29.77,0.64,100,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":171,"transactions":9,"vwap":637},"2026-07-08",29.51,29.58,-0.059,-0.2,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":291,"volume":646,"transactions":9,"vwap":644},"2026-07-07",29.685,29.62,29.639,-0.126,1500,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":633,"transactions":9,"vwap":649},"2026-07-06",29.765,0.206,0.7,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":633,"transactions":9,"vwap":655},"2026-07-02",29.76,29.559,-0.046,-0.16,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":633,"transactions":9,"vwap":660},"2026-07-01",29.605,-0.075,-0.25,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":577,"volume":669,"transactions":9,"vwap":667},"2026-06-30",29.53,29.69,29.68,0.228,3500,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":633,"transactions":9,"vwap":672},"2026-06-29",29.452,0.592,2.05,{"date":676,"open":176,"high":176,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-26",28.86,-0.38,-1.3,6300,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":382,"volume":687,"transactions":9,"vwap":685},"2026-06-25",29.16,29.35,29.24,0.006,4900,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":360,"volume":692,"transactions":9,"vwap":690},"2026-06-24",29.234,-0.096,200,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-23",29.385,29.33,-0.268,-0.91,1600,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":645,"percent_change":291,"volume":633,"transactions":9,"vwap":702},"2026-06-22",29.598,{"date":704,"open":667,"high":705,"low":667,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-18",29.73,29.724,0.286,0.97,2000,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-17",29.71,29.438,-0.346,-1.16,500,{"date":718,"open":611,"high":611,"low":719,"close":719,"change":720,"percent_change":360,"volume":699,"transactions":9,"vwap":719},"2026-06-16",29.784,-0.099,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":68,"volume":24,"transactions":9,"vwap":724},"2026-06-15",29.865,29.883,0.403,{"date":727,"open":728,"high":636,"low":728,"close":729,"change":232,"percent_change":405,"volume":730,"transactions":9,"vwap":729},"2026-06-12",29.45,29.48,600,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":171,"transactions":9,"vwap":734},"2026-06-11",29.02,29.38,0.347,1.2,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":628,"transactions":9,"vwap":740},"2026-06-10",29.25,29.033001,-0.299,-1.02,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":583,"volume":633,"transactions":9,"vwap":745},"2026-06-09",29.332,-0.089,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":247,"volume":692,"transactions":9,"vwap":749},"2026-06-08",29.421,0.001,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-05",29.97,29.42,-0.624,-2.08,3300,{"date":759,"open":723,"high":760,"low":723,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-04",30.044001,0.091,0.3,1100,{"date":765,"open":201,"high":201,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-03",29.953,-0.157,-0.52,1300,{"date":771,"open":395,"high":395,"low":395,"close":395,"change":772,"percent_change":539,"volume":633,"transactions":9,"vwap":395},"2026-06-02",0.051,{"date":774,"open":201,"high":775,"low":201,"close":775,"change":776,"percent_change":163,"volume":692,"transactions":9,"vwap":775},"2026-06-01",30.059,0.06,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":604,"volume":247,"transactions":9,"vwap":779},"2026-05-29",29.999,0.056,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":247,"transactions":9,"vwap":783},"2026-05-28",29.943,0.135,0.45,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":382,"volume":791,"transactions":9,"vwap":789},"2026-05-27",29.89,29.808,0.005,300,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":18,"volume":247,"transactions":9,"vwap":794},"2026-05-26",29.803,0.162,{"date":797,"open":798,"high":712,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-22",29.65,29.641,0.122,0.41,800,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":187,"volume":24,"transactions":9,"vwap":806},"2026-05-21",29.371,29.519,0.024,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":247,"transactions":9,"vwap":810},"2026-05-20",29.495,0.262,0.9,{"date":814,"open":511,"high":511,"low":815,"close":815,"change":816,"percent_change":817,"volume":633,"transactions":9,"vwap":815},"2026-05-19",29.233,-0.166,-0.56,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":439,"volume":633,"transactions":9,"vwap":820},"2026-05-18",29.399,-0.051,{"date":823,"open":824,"high":824,"low":728,"close":728,"change":825,"percent_change":826,"volume":692,"transactions":9,"vwap":728},"2026-05-15",29.54,-0.31,-1.04,{"date":828,"open":705,"high":654,"low":705,"close":654,"change":829,"percent_change":444,"volume":830,"transactions":9,"vwap":654},"2026-05-14",0.183,2300,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-13",29.59,29.577,0.145,0.49,2500,{"date":839,"open":840,"high":841,"low":685,"close":841,"change":842,"percent_change":195,"volume":709,"transactions":9,"vwap":841},"2026-05-12",29.27,29.432,-0.017,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":780,"percent_change":604,"volume":633,"transactions":9,"vwap":845},"2026-05-11",29.449,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":102,"volume":692,"transactions":9,"vwap":849},"2026-05-08",29.4,29.393,0.213,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-07",29.31,29.18,-0.104,-0.36,4600,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":791,"transactions":9,"vwap":861},"2026-05-06",29.245,29.284,0.337,1.16,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-05",28.95,28.947,0.212,0.74,1800,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":291,"volume":870,"transactions":9,"vwap":875},"2026-05-04",28.73,28.76,28.735,-0.12,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":451,"volume":633,"transactions":9,"vwap":880},"2026-05-01",28.93,28.855,0.064,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":699,"transactions":9,"vwap":886},"2026-04-30",28.72,28.84,28.791,0.255,0.89,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":769,"transactions":9,"vwap":893},"2026-04-29",28.555,28.502,28.536,-0.029,-0.1,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":432,"volume":247,"transactions":9,"vwap":898},"2026-04-28",28.565,-0.114,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":390,"volume":692,"transactions":9,"vwap":903},"2026-04-27",28.58,28.679,0.042,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-24",28.65,28.66,28.61,28.637,0.185,0.65,1200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":720,"percent_change":277,"volume":920,"transactions":9,"vwap":919},"2026-04-23",28.53,28.56,28.42,28.452,9600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-22",28.5,28.64,28.48,28.551,0.216,0.76,3800,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":633,"transactions":9,"vwap":932},"2026-04-21",28.335,-0.139,-0.49,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":368,"volume":633,"transactions":9,"vwap":938},"2026-04-20",28.46,28.474,-0.066,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":633,"transactions":9,"vwap":943},"2026-04-17",28.481,28.54,0.276,0.98,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":163,"volume":952,"transactions":9,"vwap":950},"2026-04-16",28.26,28.32,28.264,0.057,2100,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":829,"percent_change":912,"volume":791,"transactions":9,"vwap":955},"2026-04-15",28.207,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":812,"volume":633,"transactions":9,"vwap":958},"2026-04-14",28.024,0.251,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":171,"transactions":9,"vwap":963},"2026-04-13",27.55,27.773,0.133,0.48,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":547,"volume":972,"transactions":9,"vwap":970},"2026-04-10",27.67,27.62,27.64,0.015,5000,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":627,"volume":979,"transactions":9,"vwap":977},"2026-04-09",27.66,27.6,27.625,0.13,8600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-08",27.5,27.51,27.41,27.495,0.435,1.61,7900,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-07",26.89,27.059999,-0.013,-0.05,14100,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":1001,"percent_change":1002,"volume":802,"transactions":9,"vwap":999},"2026-04-06",27.055,27.073,27.049999,0.065,0.24,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":971,"percent_change":776,"volume":1008,"transactions":9,"vwap":1007},"2026-04-02",27.02,26.98,27.0079994,5700,{"date":1010,"open":992,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":628,"transactions":9,"vwap":1012},"2026-04-01",27.087999,26.993,0.153,0.57,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":870,"transactions":9,"vwap":1018},"2026-03-31",26.79,26.84,0.427,1.62,{"date":1022,"open":1023,"high":1023,"low":21,"close":21,"change":1024,"percent_change":657,"volume":628,"transactions":9,"vwap":21},"2026-03-30",26.51,-0.042,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":730,"transactions":9,"vwap":1029},"2026-03-27",26.557,26.6,26.455,-0.259,-0.97,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":633,"transactions":9,"vwap":1034},"2026-03-26",26.714,-0.266,-0.99,{"date":1038,"open":1006,"high":1039,"low":1006,"close":1006,"change":127,"percent_change":1040,"volume":628,"transactions":9,"vwap":1006},"2026-03-25",26.99,0.33,{"date":1042,"open":1043,"high":1044,"low":991,"close":991,"change":1045,"percent_change":432,"volume":1046,"transactions":9,"vwap":991},"2026-03-24",26.925,26.95,-0.109,3900,{"date":1048,"open":1049,"high":1050,"low":1039,"close":1051,"change":650,"percent_change":577,"volume":669,"transactions":9,"vwap":1051},"2026-03-23",27.09,27.14,26.999,{"date":1053,"open":1054,"high":1054,"low":1017,"close":1055,"change":697,"percent_change":1036,"volume":716,"transactions":9,"vwap":1055},"2026-03-20",26.83,26.793,{"date":1057,"open":1039,"high":1058,"low":1044,"close":1058,"change":1059,"percent_change":876,"volume":1060,"transactions":9,"vwap":1058},"2026-03-19",27.061001,-0.032,4400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":646,"transactions":9,"vwap":1065},"2026-03-18",27.31,27.32,27.093,-0.262,-0.96,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-17",27.38,27.355,0.045,0.16,700,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1063,"change":1079,"percent_change":300,"volume":870,"transactions":9,"vwap":1063},"2026-03-16",27.34,27.29,0.187,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":432,"volume":1085,"transactions":9,"vwap":1083},"2026-03-13",27.28,27.123,-0.108,3100,{"date":1087,"open":984,"high":984,"low":1088,"close":1088,"change":459,"percent_change":742,"volume":1089,"transactions":9,"vwap":1088},"2026-03-12",27.231,8800,{"date":1091,"open":985,"high":1092,"low":1093,"close":1092,"change":790,"percent_change":382,"volume":1094,"transactions":9,"vwap":1092},"2026-03-11",27.511,27.421,4200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1074,"transactions":9,"vwap":1099},"2026-03-10",27.52,27.63,27.506,-0.024,-0.09,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":626,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-09",27.18,27.53,0.51,4300,{"date":1109,"open":1110,"high":1111,"low":1071,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-06",27.37,27.47,27.39,-0.235,-0.85,7700,{"date":1117,"open":1118,"high":1118,"low":1119,"close":977,"change":645,"percent_change":323,"volume":1120,"transactions":9,"vwap":977},"2026-03-05",27.68,27.48,4500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1014,"volume":730,"transactions":9,"vwap":1124},"2026-03-04",27.65,27.751,0.157,{"date":1127,"open":1110,"high":970,"low":1110,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-03",27.594,-0.209,-0.75,4700,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1072,"percent_change":1073,"volume":1137,"transactions":9,"vwap":1136},"2026-03-02",27.735,27.82,27.803,14600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-27",27.73,27.79,27.683,27.758,-0.302,-1.08,2800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-02-26",27.87,28.059999,27.86,-0.02,-0.07,7400,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":41,"volume":730,"transactions":9,"vwap":1158},"2026-02-25",28.00099945,28.08,0.241,{"date":1161,"open":1162,"high":1151,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-24",27.78,27.839,0.258,0.94,3400,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":247,"transactions":9,"vwap":1169},"2026-02-23",27.581,-0.335,-1.2,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":102,"volume":633,"transactions":9,"vwap":1174},"2026-02-20",27.916,0.203,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":633,"transactions":9,"vwap":1178},"2026-02-19",27.713,-0.123,-0.44,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":153,"volume":247,"transactions":9,"vwap":1183},"2026-02-18",27.836,0.184,{"date":1186,"open":970,"high":1187,"low":970,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-17",27.75,27.652,0.032,0.12,2200,{"date":1193,"open":969,"high":969,"low":969,"close":969,"change":1194,"percent_change":1195,"volume":633,"transactions":9,"vwap":969},"2026-02-13",-0.008,-0.03,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":633,"transactions":9,"vwap":1198},"2026-02-12",27.628,-0.458,-1.63,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":776,"volume":692,"transactions":9,"vwap":1205},"2026-02-11",28.049999,28.1,28.086,0.017,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":633,"transactions":9,"vwap":1209},"2026-02-10",28.069,-0.103,-0.37,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":800,"percent_change":1215,"volume":633,"transactions":9,"vwap":1214},"2026-02-09",28.172,0.43,{"date":1217,"open":1218,"high":1203,"low":1218,"close":1203,"change":1219,"percent_change":1220,"volume":692,"transactions":9,"vwap":1203},"2026-02-06",27.96,0.536,1.95,{"date":1222,"open":1111,"high":1223,"low":1111,"close":1224,"change":1225,"percent_change":1226,"volume":802,"transactions":9,"vwap":1224},"2026-02-05",27.515,27.514,-0.331,-1.19,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":322,"percent_change":934,"volume":247,"transactions":9,"vwap":1229},"2026-02-04",27.845,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":633,"transactions":9,"vwap":1232},"2026-02-03",27.982,-0.248,-0.88,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1013,"percent_change":475,"volume":633,"transactions":9,"vwap":1237},"2026-02-02",28.23,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":432,"volume":870,"transactions":9,"vwap":1241},"2026-01-30",27.95,28.077,27.94,-0.113,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":368,"volume":633,"transactions":9,"vwap":1246},"2026-01-29",28.19,-0.064,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":802,"transactions":9,"vwap":1251},"2026-01-28",28.29,28.254,0.004,0.01,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":346,"volume":247,"transactions":9,"vwap":1256},"2026-01-27",28.25,0.113,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":785,"volume":791,"transactions":9,"vwap":1261},"2026-01-26",28.14,28.137,0.127,{"date":1264,"open":1218,"high":1265,"low":1218,"close":1265,"change":1266,"percent_change":127,"volume":692,"transactions":9,"vwap":1265},"2026-01-23",28.01,0.026,{"date":1268,"open":1240,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":785,"volume":716,"transactions":9,"vwap":1269},"2026-01-22",27.984,27.91,0.124,{"date":1273,"open":1118,"high":1270,"low":1118,"close":1151,"change":1274,"percent_change":1275,"volume":763,"transactions":9,"vwap":1151},"2026-01-21",0.31,1.13,{"date":1277,"open":1278,"high":1278,"low":962,"close":962,"change":1279,"percent_change":1280,"volume":633,"transactions":9,"vwap":962},"2026-01-20",27.76,-0.577,-2.05,{"date":1282,"open":1260,"high":1246,"low":1283,"close":1283,"change":1206,"percent_change":776,"volume":1284,"transactions":9,"vwap":1283},"2026-01-16",28.127,81000,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":451,"volume":633,"transactions":9,"vwap":1288},"2026-01-15",28.24,28.11,0.062,{"date":1291,"open":1240,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2026-01-14",28.048,27.9,-0.143,-0.51,8300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":1154,"transactions":9,"vwap":1300},"2026-01-13",28.16,28.191,28.13,-0.077,-0.27,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":539,"volume":791,"transactions":9,"vwap":1307},"2026-01-12",28.22,28.268,0.048,{"date":1310,"open":1306,"high":1311,"low":1306,"close":1306,"change":1312,"percent_change":912,"volume":1074,"transactions":9,"vwap":1306},"2026-01-09",28.243,0.181,{"date":1314,"open":1203,"high":1150,"low":1315,"close":1315,"change":1316,"percent_change":-6,"volume":929,"transactions":9,"vwap":1315},"2026-01-08",28.039,-0.001,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":720,"percent_change":277,"volume":1322,"transactions":9,"vwap":1321},"2026-01-07",28.17,28.18,28.040001,14800,{"date":1324,"open":1325,"high":1260,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":952,"transactions":9,"vwap":1326},"2026-01-06",28.09,28.139,0.149,0.53,{"date":1330,"open":1331,"high":1331,"low":1240,"close":1331,"change":1332,"percent_change":1333,"volume":171,"transactions":9,"vwap":1331},"2026-01-05",27.99,0.231,0.83,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1195,"volume":830,"transactions":9,"vwap":1339},"2026-01-02",27.83,27.85,27.72,27.759,-0.007,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":633,"transactions":9,"vwap":1343},"2025-12-31",27.766,-0.192,-0.69,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1101,"volume":730,"transactions":9,"vwap":1350},"2025-12-30",27.97,27.98,27.958,-0.026,{"date":1353,"open":1348,"high":1321,"low":1354,"close":1269,"change":1101,"percent_change":484,"volume":1355,"transactions":9,"vwap":1269},"2025-12-29",27.92,1900,{"date":1357,"open":1321,"high":1158,"low":1321,"close":1358,"change":1351,"percent_change":1101,"volume":791,"transactions":9,"vwap":1358},"2025-12-26",28.073999,{"date":1360,"open":1204,"high":1204,"low":1204,"close":1204,"change":1361,"percent_change":1362,"volume":633,"transactions":9,"vwap":1204},"2025-12-24",0.101,0.36,{"date":1364,"open":1349,"high":1365,"low":1242,"close":1365,"change":1190,"percent_change":1215,"volume":24,"transactions":9,"vwap":1365},"2025-12-23",27.999,{"date":1367,"open":1151,"high":1293,"low":1336,"close":1368,"change":1369,"percent_change":444,"volume":687,"transactions":9,"vwap":1368},"2025-12-22",27.879,0.172,{"date":1371,"open":1140,"high":1140,"low":1372,"close":1372,"change":1373,"percent_change":300,"volume":1374,"transactions":9,"vwap":1372},"2025-12-19",27.707,0.191,63300,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":102,"volume":633,"transactions":9,"vwap":1378},"2025-12-18",27.57,27.516,0.199,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":633,"transactions":9,"vwap":1383},"2025-12-17",27.54,27.317,-0.373,-1.35,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1316,"percent_change":-6,"volume":830,"transactions":9,"vwap":1389},"2025-12-16",27.546,27.69,{"date":1391,"open":1392,"high":1187,"low":1393,"close":1393,"change":1394,"percent_change":876,"volume":716,"transactions":9,"vwap":1393},"2025-12-15",27.74,27.691,-0.033,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":628,"transactions":9,"vwap":1398},"2025-12-12",27.934,27.724,-0.282,-1.01,{"date":1402,"open":1337,"high":1403,"low":1337,"close":1403,"change":1404,"percent_change":1405,"volume":716,"transactions":9,"vwap":1403},"2025-12-11",28.0060005,0.031,0.11,{"date":1407,"open":1270,"high":1408,"low":1270,"close":1408,"change":604,"percent_change":1409,"volume":716,"transactions":9,"vwap":1408},"2025-12-10",27.975,0.68,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":262,"volume":633,"transactions":9,"vwap":1412},"2025-12-09",27.785,0.007,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":678,"volume":791,"transactions":9,"vwap":1417},"2025-12-08",27.814,27.778,-0.105,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":780,"percent_change":163,"volume":633,"transactions":9,"vwap":1421},"2025-12-05",27.883,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1294,"percent_change":1295,"volume":633,"transactions":9,"vwap":1424},"2025-12-04",27.827,{"date":1426,"open":1141,"high":1348,"low":1141,"close":1348,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1348},"2025-12-03",0.225,0.81,10700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":881,"percent_change":1434,"volume":633,"transactions":9,"vwap":1433},"2025-12-02",27.712,27.745,0.23,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":291,"volume":791,"transactions":9,"vwap":1438},"2025-12-01",27.702,27.681,-0.118,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-11-28",27.7,27.799,0.079,0.28,3000,{"date":1448,"open":1187,"high":1187,"low":1338,"close":1338,"change":795,"percent_change":1449,"volume":802,"transactions":9,"vwap":1338},"2025-11-26",0.59,{"date":1451,"open":1064,"high":1452,"low":1453,"close":1452,"change":451,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-11-25",27.558,27.3,0.8,14700,{"date":1457,"open":1082,"high":1077,"low":1082,"close":1458,"change":1459,"percent_change":521,"volume":730,"transactions":9,"vwap":1458},"2025-11-24",27.338,0.345,{"date":1461,"open":1462,"high":1462,"low":1012,"close":1012,"change":1463,"percent_change":153,"volume":633,"transactions":9,"vwap":1012},"2025-11-21",27.08,0.179,{"date":1465,"open":983,"high":983,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":171,"transactions":9,"vwap":1466},"2025-11-20",26.814,-0.337,-1.24,{"date":1470,"open":1064,"high":1064,"low":1471,"close":1472,"change":1473,"percent_change":1434,"volume":1474,"transactions":9,"vwap":1472},"2025-11-19",27.12,27.151,0.061,6800,{"date":1476,"open":1104,"high":1104,"low":1049,"close":1049,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1049},"2025-11-18",-0.15,-0.55,1400,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":215,"volume":763,"transactions":9,"vwap":1482},"2025-11-17",27.24,27.23,-0.214,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":633,"transactions":9,"vwap":1487},"2025-11-14",27.454,-0.022,-0.08,{"date":1491,"open":1187,"high":1187,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":802,"transactions":9,"vwap":1492},"2025-11-13",27.476,-0.421,-1.51,{"date":1496,"open":1497,"high":1498,"low":1135,"close":1498,"change":807,"percent_change":127,"volume":1499,"transactions":9,"vwap":1498},"2025-11-12",27.89,27.897,2400,{"date":1501,"open":1140,"high":1502,"low":1389,"close":1502,"change":1503,"percent_change":539,"volume":1504,"transactions":9,"vwap":1502},"2025-11-11",27.873,0.047,16200,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":24,"transactions":9,"vwap":1508},"2025-11-10",27.58,27.826,0.392,1.43,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1194,"percent_change":1195,"volume":1074,"transactions":9,"vwap":1514},"2025-11-07",27.11,27.434,{"date":1516,"open":1377,"high":1507,"low":1517,"close":1517,"change":1518,"percent_change":1031,"volume":1499,"transactions":9,"vwap":1517},"2025-11-06",27.442,-0.269,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1274,"volume":633,"transactions":9,"vwap":1521},"2025-11-05",27.711,0.087,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":715,"volume":791,"transactions":9,"vwap":1526},"2025-11-04",27.77,27.624,-0.325,{"date":1529,"open":1293,"high":1530,"low":1293,"close":1530,"change":1531,"percent_change":232,"volume":952,"transactions":9,"vwap":1530},"2025-11-03",27.949,0.028,{"date":1533,"open":1534,"high":1535,"low":1336,"close":1535,"change":1536,"percent_change":112,"volume":1166,"transactions":9,"vwap":1535},"2025-10-31",27.84,27.921,0.097,{"date":1538,"open":1331,"high":1331,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":24,"transactions":9,"vwap":1539},"2025-10-30",27.824,-0.245,-0.87,{"date":1543,"open":1299,"high":1299,"low":1218,"close":1209,"change":1544,"percent_change":994,"volume":1545,"transactions":9,"vwap":1209},"2025-10-29",-0.014,6100,{"date":1547,"open":1548,"high":1204,"low":1331,"close":1549,"change":1550,"percent_change":639,"volume":952,"transactions":9,"vwap":1549},"2025-10-28",28,28.083,-0.057,{"date":1552,"open":1218,"high":1260,"low":1218,"close":1260,"change":1553,"percent_change":1020,"volume":1554,"transactions":9,"vwap":1260},"2025-10-27",0.449,11000,{"date":1556,"open":1557,"high":1278,"low":1393,"close":1393,"change":1558,"percent_change":102,"volume":791,"transactions":9,"vwap":1393},"2025-10-24",27.719,0.201,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":965,"volume":763,"transactions":9,"vwap":1562},"2025-10-23",27.425,27.49,0.132,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":767,"percent_change":1567,"volume":247,"transactions":9,"vwap":1566},"2025-10-22",27.358,-0.57,{"date":1569,"open":1223,"high":1223,"low":1223,"close":1223,"change":1570,"percent_change":262,"volume":247,"transactions":9,"vwap":1223},"2025-10-21",0.008,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1332,"percent_change":1574,"volume":633,"transactions":9,"vwap":1573},"2025-10-20",27.507,0.85,{"date":1576,"open":1577,"high":1578,"low":1050,"close":1578,"change":1579,"percent_change":614,"volume":952,"transactions":9,"vwap":1578},"2025-10-17",27.19,27.276,0.104,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":247,"transactions":9,"vwap":1582},"2025-10-16",27.172,-0.107,-0.39,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":247,"transactions":9,"vwap":1587},"2025-10-15",27.279,0.086,0.32,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":633,"transactions":9,"vwap":1592},"2025-10-14",27.193,-0.039,-0.14,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":736,"volume":633,"transactions":9,"vwap":1597},"2025-10-13",27.232,0.322,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":692,"transactions":9,"vwap":1602},"2025-10-10",27.091,26.91,-0.59,-2.15,{"date":1606,"open":982,"high":982,"low":982,"close":982,"change":1489,"percent_change":315,"volume":247,"transactions":9,"vwap":982},"2025-10-09",{"date":1608,"open":983,"high":1609,"low":983,"close":1507,"change":626,"percent_change":1106,"volume":1074,"transactions":9,"vwap":1507},"2025-10-08",27.61,{"date":1611,"open":1612,"high":1111,"low":1613,"close":1613,"change":895,"percent_change":856,"volume":1614,"transactions":9,"vwap":1613},"2025-10-07",27.46,27.44,15900,{"date":1616,"open":1111,"high":1382,"low":1111,"close":1382,"change":262,"percent_change":1405,"volume":730,"transactions":9,"vwap":1382},"2025-10-06",{"date":1618,"open":1119,"high":983,"low":1119,"close":983,"change":1001,"percent_change":1002,"volume":1131,"transactions":9,"vwap":983},"2025-10-03",{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":790,"percent_change":382,"volume":692,"transactions":9,"vwap":1621},"2025-10-02",27.445,{"date":1623,"open":1613,"high":1613,"low":1613,"close":1613,"change":761,"percent_change":1040,"volume":247,"transactions":9,"vwap":1613},"2025-10-01",{"date":1625,"open":1626,"high":1627,"low":1104,"close":1627,"change":1628,"percent_change":346,"volume":1629,"transactions":9,"vwap":1627},"2025-09-30",27.215,27.349,0.108,2600,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":67,"volume":633,"transactions":9,"vwap":1633},"2025-09-29",27.25,27.241,0.058,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":965,"volume":247,"transactions":9,"vwap":1637},"2025-09-26",27.183,0.129,{"date":1640,"open":1641,"high":1642,"low":1602,"close":1642,"change":645,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-09-25",27.040001,27.054001,-0.46,4000,{"date":1646,"open":1104,"high":1104,"low":1104,"close":1104,"change":1647,"percent_change":1303,"volume":247,"transactions":9,"vwap":1104},"2025-09-24",-0.074,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":633,"transactions":9,"vwap":1650},"2025-09-23",27.254,-0.136,-0.5,{"date":1654,"open":1655,"high":1112,"low":1655,"close":1112,"change":1656,"percent_change":1657,"volume":716,"transactions":9,"vwap":1112},"2025-09-22",27.35,0.125,0.46,{"date":1659,"open":1660,"high":1661,"low":1471,"close":1661,"change":1662,"percent_change":1663,"volume":870,"transactions":9,"vwap":1661},"2025-09-19",27.16,27.265,0.105,0.39,{"date":1665,"open":1666,"high":1577,"low":1666,"close":1660,"change":1667,"percent_change":1328,"volume":730,"transactions":9,"vwap":1660},"2025-09-18",27.1,0.142,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":821,"percent_change":1671,"volume":247,"transactions":9,"vwap":1670},"2025-09-17",27.018,-0.19,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1195,"volume":247,"transactions":9,"vwap":1674},"2025-09-16",27.069,-0.009,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":614,"volume":633,"transactions":9,"vwap":1678},"2025-09-15",27.077999,0.103,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1340,"percent_change":1195,"volume":692,"transactions":9,"vwap":1682},"2025-09-12",26.975,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":988,"transactions":9,"vwap":1686},"2025-09-11",26.77,26.982,0.209,0.78,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":633,"transactions":9,"vwap":1691},"2025-09-10",26.773,0.07,0.26,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":247,"transactions":9,"vwap":1696},"2025-09-09",26.703,0.071,0.27,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1634,"percent_change":451,"volume":633,"transactions":9,"vwap":1701},"2025-09-08",26.632,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1647,"percent_change":459,"volume":247,"transactions":9,"vwap":1704},"2025-09-05",26.574,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1079,"percent_change":1708,"volume":247,"transactions":9,"vwap":1707},"2025-09-04",26.648,0.71,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":633,"transactions":9,"vwap":1711},"2025-09-03",26.461,0.098,0.37,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1478,"volume":716,"transactions":9,"vwap":1717},"2025-09-02",26.225,26.363,26.191,-0.146,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":170,"transactions":9,"vwap":1722},"2025-08-29",26.509,-0.163,-0.61,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1693,"volume":633,"transactions":9,"vwap":1727},"2025-08-28",26.672,0.069,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1692,"percent_change":1693,"volume":247,"transactions":9,"vwap":1731},"2025-08-27",26.603,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1698,"volume":633,"transactions":9,"vwap":1734},"2025-08-26",26.533,0.072,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1711,"change":1740,"percent_change":1741,"volume":1499,"transactions":9,"vwap":1711},"2025-08-25",26.5,26.44,-0.069,-0.26,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":716,"transactions":9,"vwap":1745},"2025-08-22",26.59,26.53,0.311,1.19,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":277,"volume":692,"transactions":9,"vwap":1751},"2025-08-21",26.23,26.219,-0.093,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":876,"volume":247,"transactions":9,"vwap":1755},"2025-08-20",26.312,-0.031,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":817,"volume":247,"transactions":9,"vwap":1759},"2025-08-19",26.343,-0.148,{"date":1762,"open":1739,"high":1763,"low":1764,"close":1763,"change":750,"percent_change":247,"volume":1008,"transactions":9,"vwap":1763},"2025-08-18",26.491,26.43,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1647,"percent_change":459,"volume":171,"transactions":9,"vwap":1767},"2025-08-15",26.49,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":776,"volume":633,"transactions":9,"vwap":1770},"2025-08-14",26.564,0.016,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1274,"volume":247,"transactions":9,"vwap":1774},"2025-08-13",26.548,0.083,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":802,"transactions":9,"vwap":1779},"2025-08-12",26.359,26.465,0.242,0.92,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-08-11",26.309,26.223,-0.058,-0.22,9900,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1463,"percent_change":300,"volume":633,"transactions":9,"vwap":1792},"2025-08-08",26.34,26.281,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1477,"volume":791,"transactions":9,"vwap":1796},"2025-08-07",26.07,26.102,-0.038,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1328,"volume":247,"transactions":9,"vwap":1800},"2025-08-06",26.14,0.138,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":277,"volume":1808,"transactions":9,"vwap":1806},"2025-08-05",26.056999,25.95,26.0020008,-0.092,1700,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":811,"percent_change":269,"volume":247,"transactions":9,"vwap":1811},"2025-08-04",26.094,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":247,"transactions":9,"vwap":1814},"2025-08-01",25.832,-0.293,-1.12,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1303,"volume":247,"transactions":9,"vwap":1819},"2025-07-31",26.125,-0.072,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1594,"volume":247,"transactions":9,"vwap":1823},"2025-07-30",26.197,-0.036,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":639,"volume":247,"transactions":9,"vwap":1827},"2025-07-29",26.233,-0.052,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":842,"percent_change":195,"volume":791,"transactions":9,"vwap":1832},"2025-07-28",26.264,26.285,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1693,"volume":247,"transactions":9,"vwap":1835},"2025-07-25",26.302,0.067,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1072,"percent_change":539,"volume":692,"transactions":9,"vwap":1840},"2025-07-24",26.25,26.235,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":978,"percent_change":1845,"volume":692,"transactions":9,"vwap":1844},"2025-07-23",26.11,26.19,0.5,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":382,"percent_change":187,"volume":247,"transactions":9,"vwap":1848},"2025-07-22",26.059999,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1404,"percent_change":1190,"volume":247,"transactions":9,"vwap":1851},"2025-07-21",26.040001,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1692,"volume":1856,"transactions":9,"vwap":1854},"2025-07-18",26.0090008,0.019,6073,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1522,"percent_change":405,"volume":1545,"transactions":9,"vwap":1860},"2025-07-17",25.91,25.99,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":539,"volume":1154,"transactions":9,"vwap":1864},"2025-07-16",25.837,25.903,25.81,0.044,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":638,"percent_change":368,"volume":1355,"transactions":9,"vwap":1870},"2025-07-15",25.84,25.859,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":232,"volume":247,"transactions":9,"vwap":1873},"2025-07-14",25.918,0.025,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1740,"percent_change":1303,"volume":633,"transactions":9,"vwap":1878},"2025-07-11",25.949,25.893,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":951,"percent_change":451,"volume":1884,"transactions":9,"vwap":1883},"2025-07-10",26,25.94,25.962,8000,{"date":1886,"open":1887,"high":1859,"low":1888,"close":1889,"change":1405,"percent_change":1215,"volume":1499,"transactions":9,"vwap":1889},"2025-07-09",25.87,25.86,25.905,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":466,"volume":692,"transactions":9,"vwap":1893},"2025-07-08",25.794,25.795,-0.01,{"date":1896,"open":1865,"high":1865,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":791,"transactions":9,"vwap":1898},"2025-07-07",25.75,25.805,-0.156,-0.6,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":444,"volume":1905,"transactions":9,"vwap":1903},"2025-07-03",25.961,0.161,768,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1444,"percent_change":1274,"volume":802,"transactions":9,"vwap":1909},"2025-07-02",25.74,25.8,{"date":1911,"open":1897,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1153,"volume":870,"transactions":9,"vwap":1913},"2025-07-01",25.76,25.721,-0.018,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":785,"volume":633,"transactions":9,"vwap":1917},"2025-06-30",25.739,0.116,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":1274,"volume":692,"transactions":9,"vwap":1922},"2025-06-27",25.62,25.623,0.078,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":33,"volume":247,"transactions":9,"vwap":1926},"2025-06-26",25.545,0.168,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1894,"volume":247,"transactions":9,"vwap":1930},"2025-06-25",25.377,-0.003,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-06-24",25.34,25.41,25.33,25.38,0.198,0.79,12000,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":912,"volume":802,"transactions":9,"vwap":1944},"2025-06-23",25.040001,25.182,0.163,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":994,"percent_change":639,"volume":692,"transactions":9,"vwap":1949},"2025-06-20",25.030001,25.018999,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1152,"volume":247,"transactions":9,"vwap":1952},"2025-06-18",25.069,-0.006,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":205,"percent_change":768,"volume":633,"transactions":9,"vwap":1956},"2025-06-17",25.075001,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":117,"volume":247,"transactions":9,"vwap":1959},"2025-06-16",25.205,0.158,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":802,"transactions":9,"vwap":1964},"2025-06-13",25.049999,25.047001,-0.191,-0.76,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1274,"volume":633,"transactions":9,"vwap":1969},"2025-06-12",25.238,0.077,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":657,"volume":247,"transactions":9,"vwap":1973},"2025-06-11",25.161,-0.041,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1735,"percent_change":1979,"volume":692,"transactions":9,"vwap":1978},"2025-06-10",25.18,25.202,0.29,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":790,"percent_change":382,"volume":633,"transactions":9,"vwap":1982},"2025-06-09",25.13,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":300,"volume":247,"transactions":9,"vwap":1985},"2025-06-06",25.125,0.173,{"date":1988,"open":1982,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":678,"volume":1046,"transactions":9,"vwap":1990},"2025-06-05",25.15,24.952,-0.094,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1253,"volume":730,"transactions":9,"vwap":1995},"2025-06-04",25.12,25.046,0.003,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":1918,"percent_change":627,"volume":1446,"transactions":9,"vwap":2000},"2025-06-03",25.024,25.042999,24.99,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":390,"volume":692,"transactions":9,"vwap":2005},"2025-06-02",24.83,24.927,0.037,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":1206,"percent_change":1692,"volume":802,"transactions":9,"vwap":2010},"2025-05-30",24.825,24.89,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1001,"percent_change":1693,"volume":633,"transactions":9,"vwap":2013},"2025-05-29",24.873,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":137,"volume":247,"transactions":9,"vwap":2016},"2025-05-28",24.808,-0.084,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-05-27",24.82,24.892,0.308,1.25,3700,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":331,"volume":791,"transactions":9,"vwap":2028},"2025-05-23",24.58,24.584,-0.101,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":842,"percent_change":1153,"volume":633,"transactions":9,"vwap":2032},"2025-05-22",24.685,{"date":2034,"open":2010,"high":2010,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":1808,"transactions":9,"vwap":2035},"2025-05-21",24.702,-0.249,-1,{"date":2039,"open":2040,"high":2040,"low":2010,"close":2041,"change":2042,"percent_change":459,"volume":837,"transactions":9,"vwap":2041},"2025-05-20",24.98,24.951,-0.071,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1189,"percent_change":978,"volume":1107,"transactions":9,"vwap":2047},"2025-05-19",24.88,25.059999,25.021999,{"date":2049,"open":2050,"high":2001,"low":2045,"close":2001,"change":1679,"percent_change":801,"volume":2051,"transactions":9,"vwap":2001},"2025-05-16",24.9,4100,{"date":2053,"open":2010,"high":2054,"low":2055,"close":2056,"change":1836,"percent_change":1698,"volume":2057,"transactions":9,"vwap":2056},"2025-05-15",24.91,24.832,24.887,6600,{"date":2059,"open":2060,"high":2060,"low":2020,"close":2020,"change":2061,"percent_change":187,"volume":791,"transactions":9,"vwap":2020},"2025-05-14",24.84,0.021,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":18,"volume":633,"transactions":9,"vwap":2065},"2025-05-13",24.66,24.799,0.136,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":791,"transactions":9,"vwap":2070},"2025-05-12",24.64,24.663,0.426,1.76,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":994,"volume":247,"transactions":9,"vwap":2075},"2025-05-09",24.237,-0.012,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":1712,"percent_change":801,"volume":2082,"transactions":9,"vwap":2081},"2025-05-08",24.335,24.38,24.249,2700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":48,"volume":952,"transactions":9,"vwap":2086},"2025-05-07",24.11,24.151,24.030001,0.043,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":1807,"percent_change":678,"volume":952,"transactions":9,"vwap":2092},"2025-05-06",24.061001,24.108,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":720,"percent_change":331,"volume":247,"transactions":9,"vwap":2095},"2025-05-05",24.2,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":1938,"percent_change":2099,"volume":247,"transactions":9,"vwap":2098},"2025-05-02",24.299,0.82,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":112,"volume":247,"transactions":9,"vwap":2102},"2025-05-01",24.101,0.085,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":1189,"percent_change":978,"volume":628,"transactions":9,"vwap":2107},"2025-04-30",23.96,24.016001,23.86,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":772,"percent_change":67,"volume":171,"transactions":9,"vwap":2112},"2025-04-29",23.946,23.984,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":1874,"percent_change":232,"volume":633,"transactions":9,"vwap":2116},"2025-04-28",23.94,23.933,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":187,"percent_change":405,"volume":692,"transactions":9,"vwap":2120},"2025-04-25",23.81,23.908,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":55,"volume":2127,"transactions":9,"vwap":2125},"2025-04-24",23.7,23.85,23.828,0.247,5200,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":708,"volume":791,"transactions":9,"vwap":2131},"2025-04-23",23.624,23.581,0.226,{"date":177,"open":2134,"high":2134,"low":173,"close":173,"change":2135,"percent_change":2136,"volume":633,"transactions":9,"vwap":173},23.38,-0.025,-0.11]