[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAXJ":3,"homepage-market-summary":28,"stock-historical-MAXJ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAXJ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Large Cap Max Buffer Jun ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9598,0.284088,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},29.6,29.48,29.62,29.5539,0.0461,0.16,41387.687028,27.96,25027.65525894422,98.8,568,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.28,32806,11974341.469995,16.93,"2025-04-23",[181,184,194,204,214,224,233,243,249,258,263,271,281,291,301,310,318,325,333,339,345,350,357,366,375,383,391,398,405,414,421,429,437,441,447,454,460,468,473,480,487,494,502,509,516,525,535,545,553,561,568,575,582,588,594,600,607,616,623,628,634,637,640,645,649,654,660,663,667,671,674,678,682,686,690,694,699,703,706,711,716,722,730,734,739,744,749,752,755,760,763,767,773,776,781,787,792,794,800,803,809,813,817,820,826,830,835,840,844,849,855,859,862,867,873,878,882,888,891,896,901,907,913,919,927,931,936,944,949,956,963,969,977,981,986,990,996,1000,1002,1007,1011,1014,1018,1024,1029,1034,1039,1044,1050,1056,1062,1066,1069,1074,1079,1083,1088,1091,1094,1098,1102,1105,1109,1112,1116,1122,1127,1132,1136,1139,1142,1145,1150,1153,1155,1158,1162,1165,1168,1171,1174,1177,1181,1184,1186,1188,1193,1198,1202,1208,1213,1217,1221,1225,1230,1234,1238,1242,1246,1249,1254,1257,1259,1262,1266,1271,1275,1277,1280,1283,1285,1289,1291,1294,1298,1301,1305,1310,1317,1320,1325,1328,1330,1336,1342,1345,1349,1353,1357,1359,1365,1368,1372,1376,1380,1384,1387,1389,1392,1396,1402,1405,1410,1413,1416,1421,1426,1430,1436,1440,1444,1447,1450,1453,1457,1461,1467,1472,1476,1479,1483,1486,1489,1492,1495,1498,1500,1504,1508,1513,1518,1522,1527,1532,1540,1547,1549,1553,1557,1560,1565,1572,1578,1583,1587,1593,1595,1597,1600,1605,1610,1615,1620,1626,1631,1637,1642,1648,1653,1656,1659,1664,1670,1675,1679,1682,1686,1690,1693,1695,1698,1702,1706,1711,1715,1718,1722,1725,1729,1733,1738,1744,1752,1758,1766,1773,1778,1785,1790,1798,1803,1809,1815,1821,1827,1833,1838,1846,1853,1858,1864,1868,1874,1882,1889,1896,1904,1909,1915,1921,1927,1935,1942,1949,1954,1961,1968,1974,1982,1986,1993,1998,2005,2010,2017],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},188,29.5575,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",29.53,29.57,29.51,0.0639,0.22,11633.8997,56,29.5395,{"date":195,"open":196,"high":186,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",29.455,29.44,29.49,0.0107,0.04,30301.369152,101,29.4796,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",29.5,29.54,29.4793,0.0043,0.01,13048.6095,72,29.5172,{"date":215,"open":216,"high":217,"low":197,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",29.45,29.5003,29.475,0.0011,0,9701.2554,88,29.4664,{"date":225,"open":226,"high":226,"low":216,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",29.5211,29.4739,-0.0511,-0.17,31972.3574,154,29.4723,{"date":234,"open":235,"high":236,"low":206,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",29.52,29.55,29.525,0.045,0.15,3122.9135,55,29.5319,{"date":244,"open":245,"high":188,"low":197,"close":18,"change":220,"percent_change":220,"volume":246,"transactions":247,"vwap":248},"2026-09-24",29.4401,6592.7373,68,29.4681,{"date":250,"open":251,"high":206,"low":252,"close":18,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",29.485,29.46,-0.02,-0.07,2250.143556,44,29.4866,{"date":259,"open":236,"high":236,"low":206,"close":206,"change":253,"percent_change":254,"volume":260,"transactions":261,"vwap":262},"2026-09-22",19919.8377,110,29.5013,{"date":264,"open":265,"high":207,"low":265,"close":235,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",29.47,0.0993,0.34,4731.6967,71,29.4928,{"date":272,"open":273,"high":197,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",29.4,29.39,29.4207,0.0057,0.02,10288.0377,75,29.4149,{"date":282,"open":283,"high":216,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",29.43,29.3801,29.415,0.095,0.32,13422.6163,139,29.3981,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":229,"volume":298,"transactions":299,"vwap":300},"2026-09-16",29.38,29.395,29.29,29.32,-0.05,13359.3624,136,29.3251,{"date":302,"open":197,"high":197,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",29.35,29.37,-0.0351,-0.12,32979.6543,45,29.3527,{"date":311,"open":198,"high":198,"low":312,"close":313,"change":314,"percent_change":306,"volume":315,"transactions":316,"vwap":317},"2026-09-14",29.34,29.4051,-0.0349,7921.7013,67,29.4191,{"date":319,"open":216,"high":252,"low":320,"close":197,"change":129,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",29.41,0.31,13949.9919,105,29.4508,{"date":326,"open":327,"high":283,"low":303,"close":303,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",29.385,-0.08,-0.27,48123.6969,242,29.4027,{"date":334,"open":320,"high":252,"low":273,"close":283,"change":335,"percent_change":328,"volume":336,"transactions":337,"vwap":338},"2026-09-09",-0.025,3541.6969,46,29.4143,{"date":340,"open":341,"high":18,"low":197,"close":196,"change":253,"percent_change":254,"volume":342,"transactions":343,"vwap":344},"2026-09-08",29.4577,2535.0327,43,29.4563,{"date":346,"open":265,"high":206,"low":245,"close":218,"change":347,"percent_change":253,"volume":348,"transactions":192,"vwap":349},"2026-09-04",-0.005,9761.0015,29.4625,{"date":351,"open":216,"high":206,"low":216,"close":18,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",0.031,0.11,21153.837212,82,29.482,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",29.425,29.449,0.074,0.25,2544.9127,48,29.4349,{"date":367,"open":312,"high":368,"low":312,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",29.439,29.375,-0.06,-0.2,7978.9127,58,29.3914,{"date":376,"open":216,"high":216,"low":293,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",29.435,-0.03,-0.1,4852.9127,59,29.424,{"date":384,"open":283,"high":385,"low":386,"close":387,"change":335,"percent_change":328,"volume":388,"transactions":389,"vwap":390},"2026-08-28",29.4839,29.42,29.465,9836.0849,84,29.4597,{"date":392,"open":386,"high":198,"low":386,"close":198,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",0.0555,0.19,12132.8969,86,29.4685,{"date":399,"open":359,"high":216,"low":313,"close":400,"change":401,"percent_change":200,"volume":402,"transactions":403,"vwap":404},"2026-08-26",29.4345,0.0123,5271.6509,60,29.4212,{"date":406,"open":320,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":364,"vwap":413},"2026-08-25",29.4399,29.3789,29.4222,0.0172,0.06,4010.1979,29.4217,{"date":415,"open":265,"high":265,"low":293,"close":416,"change":417,"percent_change":253,"volume":418,"transactions":419,"vwap":420},"2026-08-24",29.405,-0.0052,17862.1571,125,29.4163,{"date":422,"open":283,"high":216,"low":273,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",29.4102,0.0101,0.03,17308.366804,117,29.4186,{"date":430,"open":216,"high":431,"low":273,"close":432,"change":433,"percent_change":371,"volume":434,"transactions":435,"vwap":436},"2026-08-20",29.4542,29.4001,-0.0599,11226.6965,80,29.4264,{"date":438,"open":206,"high":206,"low":197,"close":252,"change":210,"percent_change":425,"volume":439,"transactions":261,"vwap":440},"2026-08-19",24911.7652,29.4602,{"date":442,"open":198,"high":198,"low":443,"close":216,"change":335,"percent_change":328,"volume":444,"transactions":445,"vwap":446},"2026-08-18",29.438,11841.4992,95,29.4543,{"date":448,"open":449,"high":206,"low":265,"close":218,"change":450,"percent_change":277,"volume":451,"transactions":452,"vwap":453},"2026-08-17",29.4701,0.005,14774.097338,99,29.484,{"date":455,"open":186,"high":186,"low":265,"close":265,"change":456,"percent_change":297,"volume":457,"transactions":458,"vwap":459},"2026-08-14",-0.0152,12605.8969,64,29.4946,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":129,"volume":466,"transactions":452,"vwap":467},"2026-08-13",29.36,29.4999,29.4852,0.0252,12910.9579,29.4734,{"date":469,"open":320,"high":252,"low":320,"close":252,"change":425,"percent_change":470,"volume":471,"transactions":403,"vwap":472},"2026-08-12",0.1,7520.0999,29.4527,{"date":474,"open":475,"high":216,"low":475,"close":283,"change":476,"percent_change":477,"volume":478,"transactions":279,"vwap":479},"2026-08-11",29.3866,0.0148,0.05,7410.8159,29.4287,{"date":481,"open":197,"high":252,"low":293,"close":482,"change":483,"percent_change":306,"volume":484,"transactions":485,"vwap":486},"2026-08-10",29.4152,-0.0348,14953.1969,97,29.4263,{"date":488,"open":360,"high":216,"low":304,"close":216,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",0.0676,0.23,15708.2241,76,29.4262,{"date":495,"open":303,"high":496,"low":497,"close":498,"change":499,"percent_change":297,"volume":500,"transactions":308,"vwap":501},"2026-08-06",29.408,29.3487,29.3824,-0.0137,3579.712226,29.393,{"date":503,"open":320,"high":386,"low":304,"close":504,"change":505,"percent_change":220,"volume":506,"transactions":507,"vwap":508},"2026-08-05",29.3961,0.0013,14598.3333,111,29.4045,{"date":510,"open":511,"high":320,"low":511,"close":512,"change":470,"percent_change":267,"volume":513,"transactions":514,"vwap":515},"2026-08-04",29.325,29.3948,7843.7363,61,29.3817,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":362,"volume":522,"transactions":523,"vwap":524},"2026-08-03",29.25,29.33,29.2948,0.0726,23935.806283,178,29.289,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":190,"volume":532,"transactions":533,"vwap":534},"2026-07-31",29.17,29.24,29.1401,29.2222,0.0632,44823.3552,235,29.1988,{"date":536,"open":537,"high":527,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",29.13,29.128,29.159,0.079,0.27,82736.1189,200,29.1503,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":297,"percent_change":229,"volume":550,"transactions":551,"vwap":552},"2026-07-29",29.11,29.12,29.08,23186.8289,118,29.0962,{"date":554,"open":555,"high":556,"low":555,"close":537,"change":557,"percent_change":477,"volume":558,"transactions":559,"vwap":560},"2026-07-28",29.09,29.16,0.015,49744.1226,226,29.1451,{"date":562,"open":548,"high":563,"low":549,"close":564,"change":347,"percent_change":253,"volume":565,"transactions":566,"vwap":567},"2026-07-27",29.15,29.115,49092.1078,184,29.1054,{"date":569,"open":570,"high":563,"low":571,"close":548,"change":220,"percent_change":220,"volume":572,"transactions":573,"vwap":574},"2026-07-24",29.14,29.1,134112.7096,104,29.1261,{"date":576,"open":570,"high":563,"low":555,"close":548,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",-0.09,-0.31,77572.0232,398,29.1132,{"date":583,"open":518,"high":518,"low":527,"close":584,"change":210,"percent_change":425,"volume":585,"transactions":586,"vwap":587},"2026-07-22",29.21,42242.748235,248,29.2037,{"date":589,"open":527,"high":590,"low":527,"close":590,"change":425,"percent_change":470,"volume":591,"transactions":592,"vwap":593},"2026-07-21",29.2,66372.3862,301,29.1929,{"date":595,"open":596,"high":596,"low":597,"close":527,"change":220,"percent_change":220,"volume":598,"transactions":566,"vwap":599},"2026-07-20",29.19,29.1638,27226.297,29.1778,{"date":601,"open":527,"high":602,"low":603,"close":527,"change":378,"percent_change":379,"volume":604,"transactions":605,"vwap":606},"2026-07-17",29.2018,29.1556,59629.5906,224,29.1788,{"date":608,"open":609,"high":609,"low":610,"close":590,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-16",29.23,29.18,-0.04,-0.14,22608.8353,113,29.2143,{"date":617,"open":584,"high":618,"low":619,"close":528,"change":425,"percent_change":470,"volume":620,"transactions":621,"vwap":622},"2026-07-15",29.2599,29.1901,41483.830144,199,29.2261,{"date":624,"open":596,"high":625,"low":596,"close":584,"change":425,"percent_change":470,"volume":626,"transactions":559,"vwap":627},"2026-07-14",29.22,44732.612117,29.2042,{"date":629,"open":630,"high":584,"low":527,"close":610,"change":611,"percent_change":612,"volume":631,"transactions":632,"vwap":633},"2026-07-13",29.205,50859.8376,191,29.1858,{"date":635,"open":584,"high":609,"low":630,"close":625,"change":425,"percent_change":470,"volume":636,"transactions":9,"vwap":625},"2026-07-10",16700,{"date":638,"open":556,"high":596,"low":556,"close":596,"change":238,"percent_change":239,"volume":639,"transactions":9,"vwap":596},"2026-07-09",38300,{"date":641,"open":527,"high":527,"low":549,"close":642,"change":643,"percent_change":378,"volume":644,"transactions":9,"vwap":642},"2026-07-08",29.145,-0.01,124700,{"date":646,"open":556,"high":610,"low":563,"close":647,"change":611,"percent_change":612,"volume":648,"transactions":9,"vwap":647},"2026-07-07",29.155,63900,{"date":650,"open":596,"high":590,"low":563,"close":651,"change":652,"percent_change":362,"volume":653,"transactions":9,"vwap":651},"2026-07-06",29.195,0.072,96100,{"date":655,"open":610,"high":610,"low":656,"close":657,"change":658,"percent_change":253,"volume":659,"transactions":9,"vwap":657},"2026-07-02",29.07,29.123,-0.007,288900,{"date":661,"open":570,"high":563,"low":549,"close":537,"change":220,"percent_change":220,"volume":662,"transactions":9,"vwap":537},"2026-07-01",338700,{"date":664,"open":547,"high":610,"low":665,"close":537,"change":210,"percent_change":425,"volume":666,"transactions":9,"vwap":537},"2026-06-30",29.098,112500,{"date":668,"open":571,"high":537,"low":555,"close":548,"change":277,"percent_change":669,"volume":670,"transactions":9,"vwap":548},"2026-06-29",0.07,40700,{"date":672,"open":571,"high":548,"low":555,"close":571,"change":557,"percent_change":477,"volume":673,"transactions":9,"vwap":571},"2026-06-26",19600,{"date":675,"open":547,"high":548,"low":656,"close":676,"change":220,"percent_change":220,"volume":677,"transactions":9,"vwap":676},"2026-06-25",29.084999,34800,{"date":679,"open":571,"high":571,"low":680,"close":676,"change":450,"percent_change":277,"volume":681,"transactions":9,"vwap":676},"2026-06-24",29.059999,7700,{"date":683,"open":684,"high":547,"low":684,"close":549,"change":643,"percent_change":378,"volume":685,"transactions":9,"vwap":549},"2026-06-23",29.040001,14600,{"date":687,"open":537,"high":537,"low":549,"close":555,"change":688,"percent_change":129,"volume":689,"transactions":9,"vwap":555},"2026-06-22",0.025,46400,{"date":691,"open":692,"high":555,"low":684,"close":692,"change":277,"percent_change":669,"volume":693,"transactions":9,"vwap":692},"2026-06-18",29.065001,30200,{"date":695,"open":696,"high":549,"low":684,"close":697,"change":450,"percent_change":277,"volume":698,"transactions":9,"vwap":697},"2026-06-17",29.055,29.045,30100,{"date":700,"open":555,"high":555,"low":684,"close":684,"change":701,"percent_change":297,"volume":702,"transactions":9,"vwap":684},"2026-06-16",-0.015,36500,{"date":704,"open":571,"high":571,"low":684,"close":696,"change":277,"percent_change":669,"volume":705,"transactions":9,"vwap":696},"2026-06-15",7100,{"date":707,"open":708,"high":680,"low":709,"close":708,"change":701,"percent_change":297,"volume":710,"transactions":9,"vwap":708},"2026-06-12",29.035,29.02,13000,{"date":712,"open":709,"high":713,"low":714,"close":713,"change":411,"percent_change":69,"volume":715,"transactions":9,"vwap":713},"2026-06-11",29.049999,28.93,289300,{"date":717,"open":718,"high":684,"low":719,"close":718,"change":720,"percent_change":379,"volume":721,"transactions":9,"vwap":718},"2026-06-10",28.99,28.97,-0.028,146900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":425,"volume":729,"transactions":9,"vwap":727},"2026-06-09",29.014999,29.030001,28.96,29.018,0.008,26400,{"date":731,"open":718,"high":725,"low":718,"close":732,"change":557,"percent_change":477,"volume":733,"transactions":9,"vwap":732},"2026-06-08",29.01,27400,{"date":735,"open":736,"high":725,"low":719,"close":737,"change":220,"percent_change":220,"volume":738,"transactions":9,"vwap":737},"2026-06-05",29,28.995,5000,{"date":740,"open":741,"high":725,"low":742,"close":737,"change":643,"percent_change":378,"volume":743,"transactions":9,"vwap":737},"2026-06-04",28.975,28.95,23900,{"date":745,"open":684,"high":684,"low":746,"close":747,"change":210,"percent_change":425,"volume":748,"transactions":9,"vwap":747},"2026-06-03",28.98,29.0049992,1300,{"date":750,"open":713,"high":713,"low":719,"close":737,"change":347,"percent_change":253,"volume":751,"transactions":9,"vwap":737},"2026-06-02",6800,{"date":753,"open":584,"high":584,"low":719,"close":736,"change":425,"percent_change":470,"volume":754,"transactions":9,"vwap":736},"2026-06-01",56800,{"date":756,"open":757,"high":732,"low":758,"close":719,"change":347,"percent_change":253,"volume":759,"transactions":9,"vwap":719},"2026-05-29",28.985,28.94,19500,{"date":761,"open":741,"high":732,"low":758,"close":741,"change":557,"percent_change":477,"volume":762,"transactions":9,"vwap":741},"2026-05-28",5900,{"date":764,"open":726,"high":765,"low":714,"close":726,"change":450,"percent_change":277,"volume":766,"transactions":9,"vwap":726},"2026-05-27",28.994,12400,{"date":768,"open":769,"high":736,"low":770,"close":771,"change":557,"percent_change":477,"volume":772,"transactions":9,"vwap":771},"2026-05-26",28.969,28.921,28.955,18400,{"date":774,"open":726,"high":746,"low":714,"close":758,"change":450,"percent_change":277,"volume":775,"transactions":9,"vwap":758},"2026-05-22",113300,{"date":777,"open":714,"high":778,"low":779,"close":778,"change":238,"percent_change":22,"volume":780,"transactions":9,"vwap":778},"2026-05-21",28.935,28.9,5800,{"date":782,"open":783,"high":758,"low":784,"close":785,"change":701,"percent_change":297,"volume":786,"transactions":9,"vwap":785},"2026-05-20",28.915,28.88,28.89,113700,{"date":788,"open":785,"high":789,"low":785,"close":790,"change":450,"percent_change":277,"volume":791,"transactions":9,"vwap":790},"2026-05-19",28.92,28.905,138300,{"date":793,"open":555,"high":555,"low":785,"close":779,"change":378,"percent_change":379,"volume":710,"transactions":9,"vwap":779},"2026-05-18",{"date":795,"open":796,"high":714,"low":797,"close":714,"change":200,"percent_change":798,"volume":799,"transactions":9,"vwap":714},"2026-05-15",28.871,28.87,0.14,10200,{"date":801,"open":784,"high":714,"low":784,"close":785,"change":277,"percent_change":669,"volume":802,"transactions":9,"vwap":785},"2026-05-14",68000,{"date":804,"open":805,"high":806,"low":807,"close":797,"change":557,"percent_change":477,"volume":808,"transactions":9,"vwap":797},"2026-05-13",28.875,28.91,28.85,4600,{"date":810,"open":807,"high":811,"low":807,"close":811,"change":701,"percent_change":297,"volume":812,"transactions":9,"vwap":811},"2026-05-12",28.855,2900,{"date":814,"open":784,"high":784,"low":815,"close":797,"change":277,"percent_change":669,"volume":816,"transactions":9,"vwap":797},"2026-05-11",28.86,3900,{"date":818,"open":807,"high":807,"low":819,"close":807,"change":557,"percent_change":477,"volume":808,"transactions":9,"vwap":807},"2026-05-08",28.84,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":220,"percent_change":220,"volume":825,"transactions":9,"vwap":824},"2026-05-07",28.83,28.878,28.835,6600,{"date":827,"open":828,"high":819,"low":828,"close":824,"change":688,"percent_change":129,"volume":829,"transactions":9,"vwap":824},"2026-05-06",28.82,6900,{"date":831,"open":832,"high":822,"low":832,"close":833,"change":200,"percent_change":798,"volume":834,"transactions":9,"vwap":833},"2026-05-05",28.78,28.81,2800,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":335,"percent_change":577,"volume":839,"transactions":9,"vwap":838},"2026-05-04",28.79,28.77,18200,{"date":841,"open":824,"high":819,"low":832,"close":842,"change":210,"percent_change":425,"volume":843,"transactions":9,"vwap":842},"2026-05-01",28.795,38600,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":200,"percent_change":798,"volume":848,"transactions":9,"vwap":847},"2026-04-30",28.73,28.785,6700,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":557,"percent_change":477,"volume":854,"transactions":9,"vwap":853},"2026-04-29",28.72,28.777,28.745,6100,{"date":856,"open":857,"high":857,"low":851,"close":846,"change":643,"percent_change":378,"volume":858,"transactions":9,"vwap":846},"2026-04-28",28.74,7000,{"date":860,"open":851,"high":861,"low":851,"close":857,"change":557,"percent_change":477,"volume":812,"transactions":9,"vwap":857},"2026-04-27",28.75,{"date":863,"open":851,"high":861,"low":864,"close":865,"change":425,"percent_change":470,"volume":866,"transactions":9,"vwap":865},"2026-04-24",28.69,28.725,73400,{"date":868,"open":869,"high":857,"low":870,"close":871,"change":701,"percent_change":297,"volume":872,"transactions":9,"vwap":871},"2026-04-23",28.68,28.65,28.695,32100,{"date":874,"open":875,"high":857,"low":864,"close":876,"change":238,"percent_change":22,"volume":877,"transactions":9,"vwap":876},"2026-04-22",28.7,28.71,9300,{"date":879,"open":864,"high":864,"low":880,"close":880,"change":720,"percent_change":379,"volume":881,"transactions":9,"vwap":880},"2026-04-21",28.665,3600,{"date":883,"open":864,"high":871,"low":884,"close":885,"change":886,"percent_change":611,"volume":887,"transactions":9,"vwap":885},"2026-04-20",28.67,28.693,-0.012,4900,{"date":889,"open":869,"high":857,"low":869,"close":890,"change":238,"percent_change":22,"volume":733,"transactions":9,"vwap":890},"2026-04-17",28.705,{"date":892,"open":893,"high":884,"low":893,"close":894,"change":210,"percent_change":425,"volume":895,"transactions":9,"vwap":894},"2026-04-16",28.63,28.66,5300,{"date":897,"open":898,"high":899,"low":898,"close":870,"change":277,"percent_change":669,"volume":900,"transactions":9,"vwap":870},"2026-04-15",28.62,28.655,7400,{"date":902,"open":903,"high":893,"low":903,"close":893,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":893},"2026-04-14",28.59,0.08,0.28,1600,{"date":908,"open":909,"high":903,"low":909,"close":910,"change":911,"percent_change":69,"volume":912,"transactions":9,"vwap":910},"2026-04-13",28.49,28.55,0.059,7300,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":297,"volume":918,"transactions":9,"vwap":916},"2026-04-10",28.52,28.491,-0.014,1400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":394,"volume":926,"transactions":9,"vwap":924},"2026-04-09",28.45,28.53,28.44,28.505,0.055,3000,{"date":928,"open":921,"high":929,"low":923,"close":921,"change":239,"percent_change":930,"volume":748,"transactions":9,"vwap":921},"2026-04-08",28.47,0.53,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":210,"percent_change":200,"volume":681,"transactions":9,"vwap":934},"2026-04-07",28.241,28.3,28.23,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":490,"volume":943,"transactions":9,"vwap":941},"2026-04-06",28.31,28.32,28.26,28.29,0.065,8400,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":643,"percent_change":611,"volume":812,"transactions":9,"vwap":948},"2026-04-02",28.12,28.235,28.225,{"date":950,"open":951,"high":952,"low":953,"close":947,"change":954,"percent_change":541,"volume":955,"transactions":9,"vwap":947},"2026-04-01",28.25,28.27,28.22,0.075,10100,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":36,"volume":962,"transactions":9,"vwap":960},"2026-03-31",28.040001,28.18,28.16,0.185,12800,{"date":964,"open":965,"high":965,"low":24,"close":966,"change":967,"percent_change":306,"volume":968,"transactions":9,"vwap":966},"2026-03-30",28.13,27.975,-0.035,11600,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-27",28.069,28,28.01,-0.15,-0.53,5100,{"date":978,"open":959,"high":979,"low":946,"close":960,"change":254,"percent_change":980,"volume":976,"transactions":9,"vwap":960},"2026-03-26",28.242,-0.25,{"date":982,"open":983,"high":951,"low":984,"close":935,"change":220,"percent_change":220,"volume":985,"transactions":9,"vwap":935},"2026-03-25",28.21,28.19,5600,{"date":987,"open":988,"high":951,"low":988,"close":935,"change":253,"percent_change":254,"volume":989,"transactions":9,"vwap":935},"2026-03-24",28.15,10300,{"date":991,"open":953,"high":992,"low":984,"close":951,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":951},"2026-03-23",28.28,0.12,0.43,70800,{"date":997,"open":959,"high":959,"low":965,"close":965,"change":306,"percent_change":998,"volume":999,"transactions":9,"vwap":965},"2026-03-20",-0.42,1200,{"date":1001,"open":983,"high":951,"low":959,"close":951,"change":277,"percent_change":669,"volume":858,"transactions":9,"vwap":951},"2026-03-19",{"date":1003,"open":941,"high":1004,"low":935,"close":935,"change":577,"percent_change":1005,"volume":1006,"transactions":9,"vwap":935},"2026-03-18",28.292,-0.32,6500,{"date":1008,"open":939,"high":1009,"low":938,"close":939,"change":200,"percent_change":798,"volume":1010,"transactions":9,"vwap":939},"2026-03-17",28.36,3400,{"date":1012,"open":992,"high":938,"low":992,"close":992,"change":925,"percent_change":394,"volume":1013,"transactions":9,"vwap":992},"2026-03-16",5700,{"date":1015,"open":941,"high":941,"low":948,"close":948,"change":1016,"percent_change":1017,"volume":766,"transactions":9,"vwap":948},"2026-03-13",-0.038,-0.13,{"date":1019,"open":952,"high":941,"low":940,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-12",28.263,-0.082,-0.29,55800,{"date":1025,"open":1009,"high":1026,"low":938,"close":1027,"change":347,"percent_change":253,"volume":1028,"transactions":9,"vwap":1027},"2026-03-11",28.369,28.345,5400,{"date":1030,"open":1031,"high":1032,"low":939,"close":1031,"change":425,"percent_change":353,"volume":1033,"transactions":9,"vwap":1031},"2026-03-10",28.35,28.38,1800,{"date":1035,"open":941,"high":1036,"low":1037,"close":939,"change":425,"percent_change":353,"volume":1038,"transactions":9,"vwap":939},"2026-03-09",28.37,28.24,11200,{"date":1040,"open":1041,"high":938,"low":941,"close":941,"change":1042,"percent_change":578,"volume":1043,"transactions":9,"vwap":941},"2026-03-06",28.301,-0.088,1700,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":378,"percent_change":1049,"volume":834,"transactions":9,"vwap":1048},"2026-03-05",28.4,28.321,28.378,-0.11,{"date":1051,"open":1031,"high":1052,"low":1031,"close":1053,"change":1054,"percent_change":50,"volume":1055,"transactions":9,"vwap":1053},"2026-03-04",28.42,28.408,0.051,2300,{"date":1057,"open":1036,"high":1058,"low":952,"close":1059,"change":1060,"percent_change":297,"volume":1061,"transactions":9,"vwap":1059},"2026-03-03",28.39,28.357,-0.013,14000,{"date":1063,"open":1064,"high":923,"low":1064,"close":1036,"change":220,"percent_change":220,"volume":1065,"transactions":9,"vwap":1036},"2026-03-02",28.33,36600,{"date":1067,"open":1064,"high":1058,"low":1064,"close":1036,"change":220,"percent_change":220,"volume":1068,"transactions":9,"vwap":1036},"2026-02-27",82300,{"date":1070,"open":1071,"high":1072,"low":1009,"close":1036,"change":577,"percent_change":1005,"volume":1073,"transactions":9,"vwap":1036},"2026-02-26",28.415,28.419,2600,{"date":1075,"open":1036,"high":1076,"low":1036,"close":1076,"change":353,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-02-25",28.46,0.39,900,{"date":1080,"open":1031,"high":1046,"low":1081,"close":1031,"change":557,"percent_change":477,"volume":1082,"transactions":9,"vwap":1031},"2026-02-24",28.347,16300,{"date":1084,"open":1031,"high":1032,"low":1064,"close":1085,"change":1086,"percent_change":1087,"volume":877,"transactions":9,"vwap":1085},"2026-02-23",28.335,-0.085,-0.3,{"date":1089,"open":1027,"high":1052,"low":1027,"close":1052,"change":129,"percent_change":287,"volume":1090,"transactions":9,"vwap":1052},"2026-02-20",4000,{"date":1092,"open":939,"high":1036,"low":939,"close":1064,"change":220,"percent_change":220,"volume":1093,"transactions":9,"vwap":1064},"2026-02-19",34500,{"date":1095,"open":1031,"high":1096,"low":1064,"close":1064,"change":450,"percent_change":277,"volume":1097,"transactions":9,"vwap":1064},"2026-02-18",28.376,2700,{"date":1099,"open":940,"high":1031,"low":940,"close":1100,"change":688,"percent_change":129,"volume":1101,"transactions":9,"vwap":1100},"2026-02-17",28.325,1100,{"date":1103,"open":1064,"high":1104,"low":941,"close":934,"change":210,"percent_change":200,"volume":955,"transactions":9,"vwap":934},"2026-02-13",28.355,{"date":1106,"open":1107,"high":1036,"low":941,"close":941,"change":1086,"percent_change":1087,"volume":1108,"transactions":9,"vwap":941},"2026-02-12",28.34,13800,{"date":1110,"open":1032,"high":1052,"low":1064,"close":1111,"change":557,"percent_change":477,"volume":834,"transactions":9,"vwap":1111},"2026-02-11",28.375,{"date":1113,"open":1031,"high":1046,"low":1031,"close":1009,"change":1114,"percent_change":254,"volume":1115,"transactions":9,"vwap":1009},"2026-02-10",-0.019,51900,{"date":1117,"open":1107,"high":1118,"low":1107,"close":1119,"change":1120,"percent_change":993,"volume":1121,"transactions":9,"vwap":1119},"2026-02-09",28.41,28.379,0.034,63400,{"date":1123,"open":934,"high":1027,"low":934,"close":1027,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1027},"2026-02-06",0.103,0.36,1500,{"date":1128,"open":935,"high":1129,"low":935,"close":979,"change":1130,"percent_change":1131,"volume":812,"transactions":9,"vwap":979},"2026-02-05",28.275,-0.052,-0.18,{"date":1133,"open":1064,"high":1064,"low":992,"close":1134,"change":1135,"percent_change":1049,"volume":912,"transactions":9,"vwap":1134},"2026-02-04",28.294,-0.031,{"date":1137,"open":1031,"high":1031,"low":992,"close":1100,"change":967,"percent_change":306,"volume":1138,"transactions":9,"vwap":1100},"2026-02-03",8700,{"date":1140,"open":1141,"high":1058,"low":1141,"close":1009,"change":277,"percent_change":669,"volume":848,"transactions":9,"vwap":1009},"2026-02-02",28.315,{"date":1143,"open":1009,"high":1009,"low":934,"close":1107,"change":1144,"percent_change":643,"volume":985,"transactions":9,"vwap":1107},"2026-01-30",-0.003,{"date":1146,"open":939,"high":1147,"low":992,"close":1147,"change":1148,"percent_change":477,"volume":1149,"transactions":9,"vwap":1147},"2026-01-29",28.343,0.013,11900,{"date":1151,"open":1058,"high":1058,"low":1064,"close":1064,"change":253,"percent_change":254,"volume":1152,"transactions":9,"vwap":1064},"2026-01-28",9200,{"date":1154,"open":1064,"high":1032,"low":1064,"close":1031,"change":450,"percent_change":277,"volume":766,"transactions":9,"vwap":1031},"2026-01-27",{"date":1156,"open":938,"high":1031,"low":938,"close":1027,"change":411,"percent_change":69,"volume":1157,"transactions":9,"vwap":1027},"2026-01-26",15100,{"date":1159,"open":952,"high":938,"low":940,"close":1160,"change":450,"percent_change":277,"volume":1161,"transactions":9,"vwap":1160},"2026-01-23",28.285,41400,{"date":1163,"open":952,"high":1164,"low":952,"close":992,"change":277,"percent_change":669,"volume":705,"transactions":9,"vwap":992},"2026-01-22",28.302,{"date":1166,"open":1167,"high":941,"low":984,"close":940,"change":411,"percent_change":69,"volume":848,"transactions":9,"vwap":940},"2026-01-21",28.2,{"date":1169,"open":953,"high":992,"low":1167,"close":1167,"change":1086,"percent_change":1087,"volume":1170,"transactions":9,"vwap":1167},"2026-01-20",6400,{"date":1172,"open":934,"high":934,"low":1173,"close":1160,"change":220,"percent_change":220,"volume":780,"transactions":9,"vwap":1160},"2026-01-16",28.276,{"date":1175,"open":938,"high":938,"low":940,"close":1160,"change":1060,"percent_change":297,"volume":1176,"transactions":9,"vwap":1160},"2026-01-15",18900,{"date":1178,"open":940,"high":1179,"low":951,"close":1179,"change":728,"percent_change":425,"volume":1180,"transactions":9,"vwap":1179},"2026-01-14",28.298,16800,{"date":1182,"open":1064,"high":1064,"low":1183,"close":941,"change":335,"percent_change":577,"volume":834,"transactions":9,"vwap":941},"2026-01-13",28.287,{"date":1185,"open":939,"high":1107,"low":941,"close":1141,"change":220,"percent_change":220,"volume":1038,"transactions":9,"vwap":1141},"2026-01-12",{"date":1187,"open":952,"high":1064,"low":952,"close":1141,"change":477,"percent_change":50,"volume":1010,"transactions":9,"vwap":1141},"2026-01-09",{"date":1189,"open":1190,"high":934,"low":933,"close":1191,"change":238,"percent_change":22,"volume":1192,"transactions":9,"vwap":1191},"2026-01-08",28.262,28.265,31300,{"date":1194,"open":951,"high":941,"low":953,"close":953,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":953},"2026-01-07",-0.045,-0.16,25400,{"date":1199,"open":940,"high":992,"low":979,"close":1191,"change":1200,"percent_change":353,"volume":1201,"transactions":9,"vwap":1191},"2026-01-06",0.032,124500,{"date":1203,"open":953,"high":1204,"low":953,"close":1205,"change":1206,"percent_change":1207,"volume":743,"transactions":9,"vwap":1205},"2026-01-05",28.251,28.233,0.038,0.13,{"date":1209,"open":947,"high":947,"low":959,"close":1210,"change":1211,"percent_change":220,"volume":1212,"transactions":9,"vwap":1210},"2026-01-02",28.195,0.001,24500,{"date":1214,"open":983,"high":935,"low":959,"close":1215,"change":1135,"percent_change":1049,"volume":1216,"transactions":9,"vwap":1215},"2025-12-31",28.194,49100,{"date":1218,"open":1219,"high":1220,"low":983,"close":948,"change":210,"percent_change":200,"volume":825,"transactions":9,"vwap":948},"2025-12-30",28.231,28.249,{"date":1222,"open":984,"high":1037,"low":984,"close":1223,"change":378,"percent_change":1049,"volume":1224,"transactions":9,"vwap":1223},"2025-12-29",28.215,7800,{"date":1226,"open":951,"high":952,"low":1227,"close":1228,"change":557,"percent_change":477,"volume":1229,"transactions":9,"vwap":1228},"2025-12-26",28.228,28.245,9000,{"date":1231,"open":1232,"high":1037,"low":1233,"close":935,"change":277,"percent_change":669,"volume":748,"transactions":9,"vwap":935},"2025-12-24",28.218,28.217,{"date":1235,"open":983,"high":1037,"low":1236,"close":983,"change":85,"percent_change":1237,"volume":825,"transactions":9,"vwap":983},"2025-12-23",28.186,-0.84,{"date":1239,"open":921,"high":909,"low":923,"close":921,"change":1240,"percent_change":993,"volume":1241,"transactions":9,"vwap":921},"2025-12-22",0.035,3700,{"date":1243,"open":1052,"high":1052,"low":1118,"close":1071,"change":1244,"percent_change":1207,"volume":1245,"transactions":9,"vwap":1071},"2025-12-19",0.036,2200,{"date":1247,"open":1009,"high":1046,"low":1248,"close":1119,"change":238,"percent_change":22,"volume":681,"transactions":9,"vwap":1119},"2025-12-18",28.359,{"date":1250,"open":1009,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":612,"volume":738,"transactions":9,"vwap":1252},"2025-12-17",28.389,28.334,-0.041,{"date":1255,"open":1107,"high":1111,"low":1107,"close":1111,"change":701,"percent_change":297,"volume":1256,"transactions":9,"vwap":1111},"2025-12-16",4300,{"date":1258,"open":1058,"high":1046,"low":1031,"close":1058,"change":210,"percent_change":200,"volume":1013,"transactions":9,"vwap":1058},"2025-12-15",{"date":1260,"open":1046,"high":1046,"low":1064,"close":1032,"change":611,"percent_change":612,"volume":1261,"transactions":9,"vwap":1032},"2025-12-12",13200,{"date":1263,"open":1264,"high":1052,"low":1104,"close":1052,"change":1206,"percent_change":1207,"volume":1265,"transactions":9,"vwap":1052},"2025-12-11",28.365,12700,{"date":1267,"open":1009,"high":1058,"low":1104,"close":1268,"change":1269,"percent_change":904,"volume":1270,"transactions":9,"vwap":1268},"2025-12-10",28.382,0.022,3800,{"date":1272,"open":1273,"high":1036,"low":1273,"close":1009,"change":200,"percent_change":798,"volume":1274,"transactions":9,"vwap":1009},"2025-12-09",28.337,19900,{"date":1276,"open":1064,"high":1273,"low":939,"close":939,"change":643,"percent_change":611,"volume":825,"transactions":9,"vwap":939},"2025-12-08",{"date":1278,"open":1107,"high":1036,"low":1064,"close":1064,"change":277,"percent_change":669,"volume":1279,"transactions":9,"vwap":1064},"2025-12-05",9400,{"date":1281,"open":1064,"high":1064,"low":938,"close":938,"change":611,"percent_change":612,"volume":1282,"transactions":9,"vwap":938},"2025-12-04",4200,{"date":1284,"open":934,"high":1009,"low":992,"close":1031,"change":669,"percent_change":362,"volume":636,"transactions":9,"vwap":1031},"2025-12-03",{"date":1286,"open":1287,"high":1064,"low":952,"close":992,"change":378,"percent_change":1049,"volume":1288,"transactions":9,"vwap":992},"2025-12-02",28.305,27800,{"date":1290,"open":992,"high":938,"low":992,"close":938,"change":277,"percent_change":669,"volume":766,"transactions":9,"vwap":938},"2025-12-01",{"date":1292,"open":1287,"high":1287,"low":992,"close":941,"change":728,"percent_change":425,"volume":1293,"transactions":9,"vwap":941},"2025-11-28",11100,{"date":1295,"open":940,"high":1296,"low":940,"close":1296,"change":1297,"percent_change":190,"volume":1055,"transactions":9,"vwap":1296},"2025-11-26",28.282,0.062,{"date":1299,"open":1300,"high":1228,"low":959,"close":953,"change":200,"percent_change":798,"volume":1293,"transactions":9,"vwap":953},"2025-11-25",28.189,{"date":1302,"open":946,"high":1167,"low":1303,"close":959,"change":129,"percent_change":287,"volume":1304,"transactions":9,"vwap":959},"2025-11-24",28.11,13300,{"date":1306,"open":1307,"high":960,"low":1308,"close":1309,"change":210,"percent_change":200,"volume":1010,"transactions":9,"vwap":1309},"2025-11-21",28.08,28.07,28.09,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1307,"change":1315,"percent_change":974,"volume":1316,"transactions":9,"vwap":1307},"2025-11-20",28.17,28.214,28.049999,-0.042,10000,{"date":1318,"open":1307,"high":960,"low":1307,"close":1319,"change":352,"percent_change":353,"volume":895,"transactions":9,"vwap":1319},"2025-11-19",28.122,{"date":1321,"open":1303,"high":946,"low":971,"close":1322,"change":1323,"percent_change":1196,"volume":1324,"transactions":9,"vwap":1322},"2025-11-18",28.091,-0.044,4100,{"date":1326,"open":984,"high":984,"low":946,"close":1327,"change":1195,"percent_change":1196,"volume":926,"transactions":9,"vwap":1327},"2025-11-17",28.135,{"date":1329,"open":965,"high":983,"low":965,"close":959,"change":210,"percent_change":200,"volume":1324,"transactions":9,"vwap":959},"2025-11-14",{"date":1331,"open":960,"high":983,"low":1332,"close":1312,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1312},"2025-11-13",28.156,-0.059,-0.21,11500,{"date":1337,"open":1338,"high":951,"low":953,"close":1339,"change":1340,"percent_change":425,"volume":1341,"transactions":9,"vwap":1339},"2025-11-12",28.221,28.229,0.009,7900,{"date":1343,"open":959,"high":935,"low":959,"close":953,"change":210,"percent_change":200,"volume":1344,"transactions":9,"vwap":953},"2025-11-11",3300,{"date":1346,"open":1347,"high":983,"low":984,"close":983,"change":200,"percent_change":798,"volume":1348,"transactions":9,"vwap":983},"2025-11-10",28.208,22900,{"date":1350,"open":1351,"high":1312,"low":1352,"close":1312,"change":277,"percent_change":669,"volume":848,"transactions":9,"vwap":1312},"2025-11-07",28.105,28.096001,{"date":1354,"open":1355,"high":1355,"low":1303,"close":988,"change":297,"percent_change":1131,"volume":1356,"transactions":9,"vwap":988},"2025-11-06",28.181,10700,{"date":1358,"open":959,"high":983,"low":959,"close":1167,"change":1297,"percent_change":190,"volume":1176,"transactions":9,"vwap":1167},"2025-11-05",{"date":1360,"open":1361,"high":960,"low":1362,"close":1363,"change":1315,"percent_change":974,"volume":1364,"transactions":9,"vwap":1363},"2025-11-04",28.14,28.129,28.138,14800,{"date":1366,"open":959,"high":1167,"low":1312,"close":959,"change":347,"percent_change":253,"volume":1367,"transactions":9,"vwap":959},"2025-11-03",9100,{"date":1369,"open":983,"high":983,"low":988,"close":1370,"change":688,"percent_change":129,"volume":1371,"transactions":9,"vwap":1370},"2025-10-31",28.185,12200,{"date":1373,"open":984,"high":953,"low":960,"close":960,"change":1374,"percent_change":379,"volume":1375,"transactions":9,"vwap":960},"2025-10-30",-0.029,106200,{"date":1377,"open":1233,"high":953,"low":988,"close":1300,"change":1378,"percent_change":612,"volume":1379,"transactions":9,"vwap":1300},"2025-10-29",-0.039,20100,{"date":1381,"open":1167,"high":1037,"low":1167,"close":1227,"change":1382,"percent_change":470,"volume":1383,"transactions":9,"vwap":1227},"2025-10-28",0.028,35300,{"date":1385,"open":984,"high":983,"low":984,"close":1167,"change":425,"percent_change":353,"volume":1386,"transactions":9,"vwap":1167},"2025-10-27",22300,{"date":1388,"open":960,"high":984,"low":960,"close":1312,"change":200,"percent_change":798,"volume":1028,"transactions":9,"vwap":1312},"2025-10-24",{"date":1390,"open":946,"high":1391,"low":1303,"close":965,"change":557,"percent_change":477,"volume":1335,"transactions":9,"vwap":965},"2025-10-23",28.136,{"date":1393,"open":1361,"high":1361,"low":1309,"close":1394,"change":1114,"percent_change":254,"volume":1395,"transactions":9,"vwap":1394},"2025-10-22",28.115,14500,{"date":1397,"open":946,"high":1398,"low":946,"close":1399,"change":1400,"percent_change":210,"volume":1401,"transactions":9,"vwap":1399},"2025-10-21",28.157,28.134,0.004,68800,{"date":1403,"open":946,"high":960,"low":946,"close":965,"change":942,"percent_change":490,"volume":1404,"transactions":9,"vwap":965},"2025-10-20",35100,{"date":1406,"open":1308,"high":1407,"low":1314,"close":1408,"change":347,"percent_change":253,"volume":1409,"transactions":9,"vwap":1408},"2025-10-17",28.1,28.065001,49400,{"date":1411,"open":1412,"high":1412,"low":958,"close":1308,"change":378,"percent_change":1049,"volume":799,"transactions":9,"vwap":1308},"2025-10-16",28.109,{"date":1414,"open":1415,"high":1303,"low":958,"close":1407,"change":411,"percent_change":69,"volume":1279,"transactions":9,"vwap":1407},"2025-10-15",28.094,{"date":1417,"open":972,"high":1418,"low":972,"close":958,"change":1419,"percent_change":643,"volume":1420,"transactions":9,"vwap":958},"2025-10-14",28.087999,-0.002,57000,{"date":1422,"open":1423,"high":1308,"low":1423,"close":1424,"change":1425,"percent_change":394,"volume":685,"transactions":9,"vwap":1424},"2025-10-13",28.030001,28.042,0.052,{"date":1427,"open":1307,"high":946,"low":1428,"close":1428,"change":254,"percent_change":980,"volume":1429,"transactions":9,"vwap":1428},"2025-10-10",27.99,44900,{"date":1431,"open":1309,"high":1432,"low":1433,"close":1434,"change":701,"percent_change":297,"volume":1435,"transactions":9,"vwap":1434},"2025-10-09",28.094999,28.055,28.059999,46000,{"date":1437,"open":1308,"high":1309,"low":1308,"close":1438,"change":557,"percent_change":477,"volume":1439,"transactions":9,"vwap":1438},"2025-10-08",28.075001,25000,{"date":1441,"open":1442,"high":1309,"low":1314,"close":1434,"change":335,"percent_change":577,"volume":1443,"transactions":9,"vwap":1434},"2025-10-07",28.084999,25600,{"date":1445,"open":1434,"high":1407,"low":1433,"close":1442,"change":425,"percent_change":353,"volume":1446,"transactions":9,"vwap":1442},"2025-10-06",27600,{"date":1448,"open":1434,"high":1351,"low":1314,"close":1433,"change":347,"percent_change":253,"volume":1449,"transactions":9,"vwap":1433},"2025-10-03",24800,{"date":1451,"open":1303,"high":1303,"low":1314,"close":1434,"change":220,"percent_change":220,"volume":1452,"transactions":9,"vwap":1434},"2025-10-02",50800,{"date":1454,"open":1408,"high":1308,"low":958,"close":1434,"change":1455,"percent_change":200,"volume":1456,"transactions":9,"vwap":1434},"2025-10-01",0.011,30800,{"date":1458,"open":973,"high":1314,"low":973,"close":1459,"change":1206,"percent_change":798,"volume":1460,"transactions":9,"vwap":1459},"2025-09-30",28.049,8800,{"date":1462,"open":1463,"high":1434,"low":973,"close":1464,"change":1465,"percent_change":277,"volume":1466,"transactions":9,"vwap":1464},"2025-09-29",28.039,28.011,0.006,13100,{"date":1468,"open":1469,"high":958,"low":1469,"close":1470,"change":1240,"percent_change":1207,"volume":1471,"transactions":9,"vwap":1470},"2025-09-26",27.97,28.0049992,21500,{"date":1473,"open":1474,"high":973,"low":24,"close":1469,"change":643,"percent_change":611,"volume":1475,"transactions":9,"vwap":1469},"2025-09-25",27.964,29900,{"date":1477,"open":1423,"high":1423,"low":1478,"close":1478,"change":253,"percent_change":254,"volume":1356,"transactions":9,"vwap":1478},"2025-09-24",27.98,{"date":1480,"open":1481,"high":1314,"low":972,"close":972,"change":611,"percent_change":612,"volume":1482,"transactions":9,"vwap":972},"2025-09-23",28.025,21200,{"date":1484,"open":1485,"high":1314,"low":973,"close":958,"change":643,"percent_change":611,"volume":1229,"transactions":9,"vwap":958},"2025-09-22",28.02,{"date":1487,"open":958,"high":1314,"low":1428,"close":1314,"change":942,"percent_change":490,"volume":1488,"transactions":9,"vwap":1314},"2025-09-19",38000,{"date":1490,"open":972,"high":958,"low":1469,"close":1491,"change":688,"percent_change":129,"volume":1475,"transactions":9,"vwap":1491},"2025-09-18",27.985,{"date":1493,"open":1428,"high":1428,"low":1494,"close":24,"change":701,"percent_change":297,"volume":1379,"transactions":9,"vwap":24},"2025-09-17",27.94,{"date":1496,"open":24,"high":972,"low":24,"close":966,"change":347,"percent_change":253,"volume":1497,"transactions":9,"vwap":966},"2025-09-16",6200,{"date":1499,"open":972,"high":972,"low":24,"close":1478,"change":210,"percent_change":200,"volume":1023,"transactions":9,"vwap":1478},"2025-09-15",{"date":1501,"open":972,"high":972,"low":1502,"close":1469,"change":277,"percent_change":669,"volume":1503,"transactions":9,"vwap":1469},"2025-09-12",27.93,83600,{"date":1505,"open":1469,"high":972,"low":1506,"close":1506,"change":643,"percent_change":611,"volume":1507,"transactions":9,"vwap":1506},"2025-09-11",27.95,26900,{"date":1509,"open":1510,"high":1469,"low":1511,"close":24,"change":1512,"percent_change":993,"volume":1371,"transactions":9,"vwap":24},"2025-09-10",27.91,27.89,0.033,{"date":1514,"open":1502,"high":1494,"low":1515,"close":1516,"change":1517,"percent_change":411,"volume":1270,"transactions":9,"vwap":1516},"2025-09-09",27.904,27.927,0.017,{"date":1519,"open":1520,"high":1506,"low":1520,"close":1510,"change":688,"percent_change":129,"volume":1521,"transactions":9,"vwap":1510},"2025-09-08",27.87,13400,{"date":1523,"open":1494,"high":1494,"low":1524,"close":1525,"change":917,"percent_change":297,"volume":1526,"transactions":9,"vwap":1525},"2025-09-05",27.86,27.885,43300,{"date":1528,"open":1524,"high":1529,"low":1524,"close":1530,"change":1531,"percent_change":190,"volume":825,"transactions":9,"vwap":1530},"2025-09-04",27.9,27.899,0.061,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":669,"volume":1539,"transactions":9,"vwap":1537},"2025-09-03",27.84,27.85,27.81,27.838,0.019,29100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1253,"percent_change":974,"volume":1546,"transactions":9,"vwap":1545},"2025-09-02",27.82,27.83,27.76,27.819,78000,{"date":1548,"open":1520,"high":1520,"low":1536,"close":1524,"change":253,"percent_change":254,"volume":1006,"transactions":9,"vwap":1524},"2025-08-29",{"date":1550,"open":1524,"high":1551,"low":1552,"close":1551,"change":669,"percent_change":362,"volume":1460,"transactions":9,"vwap":1551},"2025-08-28",27.88,27.823,{"date":1554,"open":1555,"high":1524,"low":1555,"close":1536,"change":378,"percent_change":1049,"volume":1556,"transactions":9,"vwap":1536},"2025-08-27",27.79,11800,{"date":1558,"open":1559,"high":1534,"low":1559,"close":1534,"change":277,"percent_change":669,"volume":1379,"transactions":9,"vwap":1534},"2025-08-26",27.78,{"date":1561,"open":1562,"high":1543,"low":1555,"close":1542,"change":1563,"percent_change":379,"volume":1564,"transactions":9,"vwap":1542},"2025-08-25",27.8,-0.027,45900,{"date":1566,"open":1567,"high":1511,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-08-22",27.763,27.847,0.067,0.24,159700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1559,"change":220,"percent_change":220,"volume":1577,"transactions":9,"vwap":1559},"2025-08-21",27.74,27.795,27.73,129000,{"date":1579,"open":1580,"high":1559,"low":1581,"close":1559,"change":220,"percent_change":220,"volume":1582,"transactions":9,"vwap":1559},"2025-08-20",27.75,27.717,23500,{"date":1584,"open":1536,"high":1536,"low":1580,"close":1559,"change":1585,"percent_change":370,"volume":1586,"transactions":9,"vwap":1559},"2025-08-19",-0.016,9900,{"date":1588,"open":1589,"high":1536,"low":1580,"close":1590,"change":1591,"percent_change":643,"volume":1592,"transactions":9,"vwap":1590},"2025-08-18",27.772,27.796,-0.004,20400,{"date":1594,"open":1543,"high":1543,"low":1544,"close":1562,"change":253,"percent_change":254,"volume":1149,"transactions":9,"vwap":1562},"2025-08-15",{"date":1596,"open":1562,"high":1542,"low":1544,"close":1542,"change":277,"percent_change":669,"volume":738,"transactions":9,"vwap":1542},"2025-08-14",{"date":1598,"open":1542,"high":1542,"low":1580,"close":1562,"change":1512,"percent_change":993,"volume":1599,"transactions":9,"vwap":1562},"2025-08-13",32900,{"date":1601,"open":1574,"high":1559,"low":1602,"close":1603,"change":1604,"percent_change":69,"volume":1539,"transactions":9,"vwap":1603},"2025-08-12",27.72,27.767,0.057,{"date":1606,"open":1602,"high":1574,"low":1607,"close":1608,"change":425,"percent_change":353,"volume":1609,"transactions":9,"vwap":1608},"2025-08-11",27.69,27.71,31100,{"date":1611,"open":1612,"high":1576,"low":1613,"close":1613,"change":210,"percent_change":200,"volume":1614,"transactions":9,"vwap":1613},"2025-08-08",27.685,27.68,21600,{"date":1616,"open":1602,"high":1602,"low":1617,"close":1618,"change":1619,"percent_change":611,"volume":743,"transactions":9,"vwap":1618},"2025-08-07",27.65,27.67,-0.011,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1497,"transactions":9,"vwap":1623},"2025-08-06",27.62,27.681,0.046,0.17,{"date":1627,"open":1628,"high":1613,"low":1622,"close":1629,"change":347,"percent_change":253,"volume":1630,"transactions":9,"vwap":1629},"2025-08-05",27.641,27.635,27900,{"date":1632,"open":1633,"high":1607,"low":1634,"close":1635,"change":1636,"percent_change":165,"volume":698,"transactions":9,"vwap":1635},"2025-08-04",27.63,27.59,27.64,0.056,{"date":1638,"open":1633,"high":1633,"low":1639,"close":1640,"change":1315,"percent_change":974,"volume":1641,"transactions":9,"vwap":1640},"2025-08-01",27.53,27.584,46100,{"date":1643,"open":1618,"high":1618,"low":1644,"close":1645,"change":1646,"percent_change":306,"volume":1647,"transactions":9,"vwap":1645},"2025-07-31",27.61,27.626,-0.034,32500,{"date":1649,"open":1650,"high":1650,"low":1622,"close":1651,"change":425,"percent_change":353,"volume":1652,"transactions":9,"vwap":1651},"2025-07-30",27.7,27.66,52500,{"date":1654,"open":1617,"high":1650,"low":1622,"close":1633,"change":297,"percent_change":1131,"volume":1655,"transactions":9,"vwap":1633},"2025-07-29",37300,{"date":1657,"open":1608,"high":1608,"low":1633,"close":1613,"change":352,"percent_change":353,"volume":1658,"transactions":9,"vwap":1613},"2025-07-28",18700,{"date":1660,"open":1651,"high":1613,"low":1622,"close":1661,"change":1662,"percent_change":22,"volume":1663,"transactions":9,"vwap":1661},"2025-07-25",27.649,0.044,49600,{"date":1665,"open":1666,"high":1633,"low":1667,"close":1668,"change":450,"percent_change":277,"volume":1669,"transactions":9,"vwap":1668},"2025-07-24",27.625,27.6,27.605,26100,{"date":1671,"open":1672,"high":1617,"low":1673,"close":1667,"change":210,"percent_change":200,"volume":1674,"transactions":9,"vwap":1667},"2025-07-23",27.58,27.57,60800,{"date":1676,"open":1633,"high":1633,"low":1677,"close":1634,"change":200,"percent_change":239,"volume":1678,"transactions":9,"vwap":1634},"2025-07-22",27.55,57300,{"date":1680,"open":1673,"high":1622,"low":1677,"close":1677,"change":335,"percent_change":577,"volume":1681,"transactions":9,"vwap":1677},"2025-07-21",33700,{"date":1683,"open":1634,"high":1667,"low":1677,"close":1684,"change":557,"percent_change":477,"volume":1685,"transactions":9,"vwap":1684},"2025-07-18",27.575,372800,{"date":1687,"open":1688,"high":1672,"low":1639,"close":1688,"change":220,"percent_change":220,"volume":1689,"transactions":9,"vwap":1688},"2025-07-17",27.56,71400,{"date":1691,"open":1688,"high":1688,"low":1692,"close":1688,"change":411,"percent_change":190,"volume":766,"transactions":9,"vwap":1688},"2025-07-16",27.5,{"date":1694,"open":1677,"high":1677,"low":1692,"close":1692,"change":378,"percent_change":1049,"volume":839,"transactions":9,"vwap":1692},"2025-07-15",{"date":1696,"open":1677,"high":1677,"low":1692,"close":1639,"change":220,"percent_change":220,"volume":1697,"transactions":9,"vwap":1639},"2025-07-14",41700,{"date":1699,"open":1639,"high":1677,"low":1700,"close":1639,"change":347,"percent_change":253,"volume":1701,"transactions":9,"vwap":1639},"2025-07-11",27.51,26200,{"date":1703,"open":1677,"high":1688,"low":1704,"close":1705,"change":347,"percent_change":253,"volume":1288,"transactions":9,"vwap":1705},"2025-07-10",27.52,27.535,{"date":1707,"open":1639,"high":1708,"low":1709,"close":1708,"change":477,"percent_change":50,"volume":1710,"transactions":9,"vwap":1708},"2025-07-09",27.54,27.49,56400,{"date":1712,"open":1709,"high":1692,"low":1713,"close":1709,"change":253,"percent_change":254,"volume":1714,"transactions":9,"vwap":1709},"2025-07-08",27.45,101400,{"date":1716,"open":1677,"high":1677,"low":1713,"close":1700,"change":220,"percent_change":220,"volume":1717,"transactions":9,"vwap":1700},"2025-07-07",98200,{"date":1719,"open":1720,"high":1672,"low":1720,"close":1700,"change":643,"percent_change":611,"volume":1721,"transactions":9,"vwap":1700},"2025-07-03",27.505,156100,{"date":1723,"open":1700,"high":1704,"low":1713,"close":1704,"change":210,"percent_change":200,"volume":1724,"transactions":9,"vwap":1704},"2025-07-02",194500,{"date":1726,"open":1700,"high":1708,"low":1727,"close":1700,"change":220,"percent_change":220,"volume":1728,"transactions":9,"vwap":1700},"2025-07-01",27.41,510600,{"date":1730,"open":1731,"high":1639,"low":1713,"close":1700,"change":411,"percent_change":190,"volume":1732,"transactions":9,"vwap":1700},"2025-06-30",27.46,1212200,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1713,"change":200,"percent_change":239,"volume":1737,"transactions":9,"vwap":1713},"2025-06-27",27.48,27.43,24900,{"date":1739,"open":1740,"high":1736,"low":1740,"close":1727,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1727},"2025-06-26",27.36,0.082,0.3,15500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":904,"volume":1751,"transactions":9,"vwap":1749},"2025-06-25",27.33,27.368,27.3,27.328,0.023,15200,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":109,"volume":1335,"transactions":9,"vwap":1756},"2025-06-24",27.25,27.32,27.305,0.195,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1460,"transactions":9,"vwap":1763},"2025-06-23",26.96,27.12,26.88,27.11,0.191,0.71,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":328,"volume":1772,"transactions":9,"vwap":1770},"2025-06-20",27.030001,26.891,26.919,-0.022,7500,{"date":1774,"open":1760,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":904,"volume":1356,"transactions":9,"vwap":1776},"2025-06-18",27.040001,26.941,0.021,{"date":1779,"open":1780,"high":1775,"low":1781,"close":1782,"change":1131,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-06-17",27,26.91,26.92,-0.66,18100,{"date":1786,"open":1768,"high":1761,"low":1768,"close":1787,"change":1788,"percent_change":1789,"volume":1108,"transactions":9,"vwap":1787},"2025-06-16",27.1,0.212,0.79,{"date":1791,"open":1792,"high":1768,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-06-13",26.98,26.86,26.888,-0.162,-0.6,16100,{"date":1799,"open":1800,"high":1787,"low":1800,"close":1801,"change":1200,"percent_change":993,"volume":1802,"transactions":9,"vwap":1801},"2025-06-12",26.95,27.049999,13700,{"date":1804,"open":1805,"high":1806,"low":1780,"close":1807,"change":1808,"percent_change":379,"volume":1460,"transactions":9,"vwap":1807},"2025-06-11",27.07,27.099001,27.018,-0.026,{"date":1810,"open":1800,"high":1811,"low":1800,"close":1812,"change":1813,"percent_change":1814,"volume":808,"transactions":9,"vwap":1812},"2025-06-10",27.059999,27.044001,0.089,0.33,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1200,"percent_change":993,"volume":1820,"transactions":9,"vwap":1819},"2025-06-09",26.9,26.99,26.955,18300,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":109,"volume":985,"transactions":9,"vwap":1825},"2025-06-06",26.89,26.93,26.923,0.193,{"date":1828,"open":1823,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":139,"volume":1832,"transactions":9,"vwap":1830},"2025-06-05",26.895,26.73,-0.091,4800,{"date":1834,"open":1835,"high":1762,"low":1836,"close":1837,"change":1400,"percent_change":210,"volume":738,"transactions":9,"vwap":1837},"2025-06-04",26.879,26.82,26.821,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-06-03",26.7,26.85,26.817,0.102,0.38,145900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":411,"percent_change":490,"volume":1852,"transactions":9,"vwap":1851},"2025-06-02",26.57,26.723,26.535,26.715,12600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":942,"percent_change":1570,"volume":1751,"transactions":9,"vwap":1856},"2025-05-30",26.59,26.655,26.44,{"date":1859,"open":1860,"high":1861,"low":1855,"close":1855,"change":1862,"percent_change":470,"volume":1863,"transactions":9,"vwap":1855},"2025-05-29",26.61,26.625,0.027,6300,{"date":1865,"open":1840,"high":1840,"low":1866,"close":1866,"change":1021,"percent_change":578,"volume":1867,"transactions":9,"vwap":1866},"2025-05-28",26.563,19400,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1038,"transactions":9,"vwap":1871},"2025-05-27",26.49,26.645,0.318,1.21,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1256,"transactions":9,"vwap":1879},"2025-05-23",26.3,26.4,26.29,26.327,-0.123,-0.47,{"date":1883,"open":1857,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":411,"volume":1888,"transactions":9,"vwap":1886},"2025-05-22",26.52,26.41,26.45,0.016,27000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1371,"transactions":9,"vwap":1893},"2025-05-21",26.58,26.64,26.434,-0.233,-0.87,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":306,"volume":1903,"transactions":9,"vwap":1901},"2025-05-20",26.65,26.68,26.6,26.667,-0.033,15300,{"date":1905,"open":1891,"high":1906,"low":1848,"close":1840,"change":1907,"percent_change":210,"volume":1908,"transactions":9,"vwap":1840},"2025-05-19",26.71,0.002,16900,{"date":1910,"open":1911,"high":1912,"low":1855,"close":1912,"change":1913,"percent_change":1914,"volume":710,"transactions":9,"vwap":1912},"2025-05-16",26.62,26.698,0.138,0.52,{"date":1916,"open":1917,"high":1848,"low":1918,"close":1919,"change":1240,"percent_change":1207,"volume":1920,"transactions":9,"vwap":1919},"2025-05-15",26.46,26.452,26.56,15000,{"date":1922,"open":1884,"high":1919,"low":1923,"close":1924,"change":1925,"percent_change":477,"volume":1926,"transactions":9,"vwap":1924},"2025-05-14",26.47,26.525,0.014,28700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":976,"transactions":9,"vwap":1932},"2025-05-13",26.39,26.54,26.38,26.511,0.143,0.54,{"date":1936,"open":1876,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1937},"2025-05-12",26.368,26.23,0.478,1.85,23800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1315,"percent_change":1196,"volume":1948,"transactions":9,"vwap":1947},"2025-05-09",25.95,25.96,25.87,25.89,36200,{"date":1950,"open":1951,"high":1952,"low":1947,"close":1953,"change":1741,"percent_change":287,"volume":685,"transactions":9,"vwap":1953},"2025-05-08",25.9,26.040001,25.932,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":904,"percent_change":321,"volume":1960,"transactions":9,"vwap":1959},"2025-05-07",25.84,25.88,25.74,25.85,38100,{"date":1962,"open":1963,"high":1959,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-05-06",25.805,25.77,-0.145,-0.56,83200,{"date":1969,"open":1947,"high":1970,"low":1946,"close":1971,"change":577,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-05-05",25.98,25.915,-0.35,11400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":104,"volume":1981,"transactions":9,"vwap":1979},"2025-05-02",25.94,26.01,25.91,26.0049992,0.189,14300,{"date":1983,"open":1959,"high":1951,"low":1984,"close":1984,"change":1985,"percent_change":930,"volume":854,"transactions":9,"vwap":1984},"2025-05-01",25.816,0.136,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":611,"percent_change":1196,"volume":1992,"transactions":9,"vwap":1991},"2025-04-30",25.54,25.72,25.43,25.68,3100,{"date":1994,"open":1995,"high":1989,"low":1996,"close":1989,"change":798,"percent_change":1997,"volume":1981,"transactions":9,"vwap":1989},"2025-04-29",25.62,25.6,0.55,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":253,"percent_change":328,"volume":2004,"transactions":9,"vwap":2003},"2025-04-28",25.59,25.7,25.5,25.58,150000,{"date":2006,"open":2007,"high":1996,"low":2008,"close":1996,"change":353,"percent_change":994,"volume":2009,"transactions":9,"vwap":1996},"2025-04-25",25.49,25.48,12100,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2007,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2007},"2025-04-24",25.3,25.544,0.176,0.7,78700,{"date":179,"open":2018,"high":2008,"low":175,"close":2019,"change":2020,"percent_change":1131,"volume":839,"transactions":9,"vwap":2019},25.36,25.314,-0.046]