[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBSF":3,"homepage-market-summary":26,"stock-historical-QBSF":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QBSF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity Buffer15 ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.625,27.64,27.65,27.5701,27.57,0.055,0.2,14808.166,28.59,25.52,14662.359399812749,68.6,319,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},24.99,13364,4262981.209353,10.24,"2025-07-01",[179,182,189,199,208,217,227,237,248,256,266,274,281,290,299,307,316,325,333,342,351,358,366,372,381,387,394,400,405,411,418,424,429,435,440,446,451,458,464,471,477,482,489,497,502,508,516,526,533,540,546,554,562,570,579,588,594,602,609,614,620,626,631,638,644,649,654,661,664,668,672,676,679,682,685,690,693,697,701,704,708,713,718,722,724,728,730,734,737,740,744,748,753,757,760,763,767,770,773,777,781,785,790,794,797,802,806,810,816,821,826,828,831,835,838,844,848,853,858,861,865,869,875,882,886,891,898,906,914,920,926,932,936,940,943,946,951,955,961,964,968,973,977,982,987,992,996,1001,1008,1014,1019,1023,1027,1033,1039,1044,1047,1051,1056,1060,1065,1069,1073,1080,1086,1089,1093,1098,1105,1107,1110,1114,1118,1122,1126,1131,1133,1136,1139,1145,1151,1154,1158,1161,1166,1168,1171,1174,1179,1181,1183,1186,1189,1194,1198,1201,1204,1207,1212,1220,1227,1231,1236,1240,1246,1249,1255,1260,1264,1268,1272,1275,1277,1281,1284,1291,1298,1305,1312,1317,1320,1325,1332,1337,1345,1351,1355,1363,1368,1373,1377,1382,1387,1390,1393,1398,1403,1406,1412,1416,1419,1422,1428,1433,1439,1444,1448,1454,1460,1466,1471,1475,1480,1485,1489,1492,1496,1501,1503,1506,1510,1513,1516,1520,1523,1526,1528,1530,1533,1537,1542,1547,1550,1553,1557,1561,1564,1568,1571,1575,1578,1581,1584,1587,1590,1593,1596,1599,1603,1605,1609,1613,1616,1619,1622,1626,1630,1637,1641,1644,1647,1649,1652,1656,1660,1663,1667,1670,1673,1677,1680,1682,1686,1688,1692,1699,1704,1708,1713],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},88,27.6159,{"date":183,"open":14,"high":14,"low":184,"close":17,"change":148,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",27.5468,0.15,1125.7942,30,27.567,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",27.48,27.5699,27.53,0.05,0.18,6393.6541,79,27.5364,{"date":200,"open":201,"high":201,"low":202,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",27.66,27.45,-0.0359,-0.13,82291.5813,300,27.5017,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":-6,"volume":214,"transactions":215,"vwap":216},"2026-09-30",27.6001,27.67,27.5159,-0.0004,8595.2604,40,27.6164,{"date":218,"open":219,"high":192,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",27.54,27.44,27.5163,0.0016,0.01,142410.918,90,27.458,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",27.62,27.4692,27.5147,-0.0803,-0.29,2631.2167,43,27.5378,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",27.56,27.6,27.5,27.595,0.0752,0.27,11057.2167,27,27.5712,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":148,"volume":253,"transactions":254,"vwap":255},"2026-09-24",27.43,27.5198,0.0098,1028.899,25,27.4735,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",27.55,27.59,27.51,-0.085,-0.31,18047.771,106,27.5547,{"date":267,"open":258,"high":268,"low":258,"close":242,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",27.63,0.02,0.07,16072.6639,51,27.5935,{"date":275,"open":241,"high":276,"low":241,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":246,"vwap":280},"2026-09-21",27.575,0.1652,0.6,1064.6639,27.5426,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":270,"volume":287,"transactions":288,"vwap":289},"2026-09-18",27.35,27.4098,27.33,0.0199,5887.923,34,27.372,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":98,"volume":297,"transactions":187,"vwap":298},"2026-09-17",27.38,27.39,27.34,27.3899,0.1449,2010.923,27.3733,{"date":300,"open":294,"high":294,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",27.245,-0.055,-0.2,2699.615253,41,27.2641,{"date":308,"open":285,"high":294,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",27.26,27.3,-0.0701,-0.26,4496.6009,53,27.2912,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":204,"volume":322,"transactions":323,"vwap":324},"2026-09-14",27.335,27.385,27.3701,-0.0349,2855.1967,23,27.3764,{"date":326,"open":220,"high":220,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",27.405,0.095,0.35,3531.1967,22,27.4105,{"date":334,"open":335,"high":336,"low":309,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",27.31,27.3459,-0.045,-0.16,8453.0819,109,27.3299,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":246,"vwap":350},"2026-09-09",27.4,27.32,27.355,-0.04,-0.15,638.0819,27.3704,{"date":352,"open":353,"high":202,"low":353,"close":354,"change":347,"percent_change":348,"volume":355,"transactions":356,"vwap":357},"2026-09-08",27.37,27.395,7023.0819,38,27.4321,{"date":359,"open":202,"high":360,"low":344,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":246,"vwap":365},"2026-09-04",27.4799,27.435,-0.015,-0.05,2430.0819,27.4489,{"date":367,"open":368,"high":202,"low":344,"close":202,"change":328,"percent_change":329,"volume":369,"transactions":370,"vwap":371},"2026-09-03",27.41,3282.0819,32,27.4168,{"date":373,"open":374,"high":375,"low":285,"close":346,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",27.36,27.3799,0.035,0.13,10172.0819,83,27.3478,{"date":382,"open":383,"high":368,"low":383,"close":345,"change":302,"percent_change":303,"volume":384,"transactions":385,"vwap":386},"2026-09-01",27.29,147042.2692,176,27.3368,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":302,"percent_change":303,"volume":391,"transactions":392,"vwap":393},"2026-08-31",27.3272,27.375,3359.1996,24,27.346,{"date":395,"open":396,"high":397,"low":319,"close":250,"change":269,"percent_change":270,"volume":398,"transactions":288,"vwap":399},"2026-08-28",27.4238,27.4422,9627.1996,27.4096,{"date":401,"open":344,"high":368,"low":283,"close":368,"change":194,"percent_change":195,"volume":402,"transactions":403,"vwap":404},"2026-08-27",3753.1996,36,27.3802,{"date":406,"open":318,"high":374,"low":318,"close":374,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",0,418.1996,17,27.3369,{"date":412,"open":335,"high":413,"low":414,"close":374,"change":269,"percent_change":270,"volume":415,"transactions":416,"vwap":417},"2026-08-25",27.3697,27.2851,9668.0064,47,27.3362,{"date":419,"open":335,"high":420,"low":335,"close":294,"change":223,"percent_change":148,"volume":421,"transactions":422,"vwap":423},"2026-08-24",27.3499,3725.8604,39,27.3306,{"date":425,"open":285,"high":353,"low":285,"close":285,"change":407,"percent_change":407,"volume":426,"transactions":427,"vwap":428},"2026-08-21",11373.8244,48,27.3503,{"date":430,"open":431,"high":374,"low":310,"close":285,"change":432,"percent_change":347,"volume":433,"transactions":187,"vwap":434},"2026-08-20",27.3323,-0.01,6347.8244,27.3257,{"date":436,"open":437,"high":292,"low":335,"close":294,"change":223,"percent_change":148,"volume":438,"transactions":235,"vwap":439},"2026-08-19",27.345,9325.8244,27.3336,{"date":441,"open":374,"high":374,"low":310,"close":285,"change":442,"percent_change":204,"volume":443,"transactions":444,"vwap":445},"2026-08-18",-0.035,3334.8244,26,27.3297,{"date":447,"open":448,"high":292,"low":285,"close":448,"change":302,"percent_change":303,"volume":449,"transactions":305,"vwap":450},"2026-08-17",27.365,3985.8244,27.3577,{"date":452,"open":368,"high":453,"low":368,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":392,"vwap":457},"2026-08-14",27.42,0.03,0.11,1200.8244,27.4093,{"date":459,"open":21,"high":21,"low":460,"close":293,"change":461,"percent_change":85,"volume":462,"transactions":323,"vwap":463},"2026-08-13",27.3303,0.06,3119.5224,27.6786,{"date":465,"open":310,"high":353,"low":383,"close":285,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",0.025,0.09,3141.5224,42,27.3213,{"date":472,"open":285,"high":285,"low":473,"close":474,"change":362,"percent_change":363,"volume":475,"transactions":254,"vwap":476},"2026-08-11",27.28,27.305,1468.5224,27.3009,{"date":478,"open":374,"high":374,"low":345,"close":345,"change":479,"percent_change":194,"volume":480,"transactions":392,"vwap":481},"2026-08-10",0.015,2186.5224,27.3375,{"date":483,"open":484,"high":485,"low":484,"close":474,"change":454,"percent_change":455,"volume":486,"transactions":487,"vwap":488},"2026-08-07",27.27,27.3389,9638.5224,31,27.2914,{"date":490,"open":285,"high":285,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":323,"vwap":496},"2026-08-06",27.24,27.275,-0.005,-0.02,3993.5224,27.2834,{"date":498,"open":310,"high":335,"low":309,"close":473,"change":407,"percent_change":407,"volume":499,"transactions":500,"vwap":501},"2026-08-05",7844,46,27.297,{"date":503,"open":504,"high":310,"low":505,"close":473,"change":328,"percent_change":329,"volume":506,"transactions":187,"vwap":507},"2026-08-04",27.255,27.22,14158,27.2544,{"date":509,"open":510,"high":505,"low":511,"close":512,"change":328,"percent_change":329,"volume":513,"transactions":514,"vwap":515},"2026-08-03",27.13,27.1299,27.185,31280,54,27.1837,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":270,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",27.035,27.11,27.03,27.09,0.26,15518,29,27.085,{"date":527,"open":246,"high":520,"low":528,"close":529,"change":270,"percent_change":522,"volume":530,"transactions":531,"vwap":532},"2026-07-30",26.95,27.02,30929.442,123,26.9917,{"date":534,"open":535,"high":520,"low":535,"close":528,"change":536,"percent_change":312,"volume":537,"transactions":538,"vwap":539},"2026-07-29",26.94,-0.07,36829,77,26.9579,{"date":541,"open":246,"high":529,"low":542,"close":529,"change":148,"percent_change":185,"volume":543,"transactions":544,"vwap":545},"2026-07-28",26.99,10627,92,26.999,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":493,"percent_change":494,"volume":551,"transactions":552,"vwap":553},"2026-07-27",26.9303,27.01,26.98,1263,10,26.9919,{"date":555,"open":550,"high":556,"low":535,"close":557,"change":558,"percent_change":467,"volume":559,"transactions":560,"vwap":561},"2026-07-24",27.05,26.985,0.023,7814,72,27.0057,{"date":563,"open":542,"high":564,"low":565,"close":566,"change":567,"percent_change":233,"volume":568,"transactions":246,"vwap":569},"2026-07-23",26.9999,26.9504,26.962,-0.078,5536,26.983,{"date":571,"open":572,"high":519,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",27.065,27.04,-0.03,-0.11,16378,57,27.0633,{"date":580,"open":581,"high":582,"low":520,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":356,"vwap":587},"2026-07-21",27.0799,27.1,27.07,0.067,0.25,3424,27.0736,{"date":589,"open":520,"high":573,"low":590,"close":590,"change":591,"percent_change":494,"volume":592,"transactions":487,"vwap":593},"2026-07-20",27.003,-0.0061,5986,27.0344,{"date":595,"open":550,"high":556,"low":550,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-17",27.0091,-0.0517,-0.19,6271,81,27.0232,{"date":603,"open":510,"high":510,"low":573,"close":604,"change":605,"percent_change":575,"volume":606,"transactions":607,"vwap":608},"2026-07-16",27.0608,-0.0292,7342,33,27.0973,{"date":610,"open":510,"high":510,"low":611,"close":521,"change":269,"percent_change":270,"volume":612,"transactions":272,"vwap":613},"2026-07-15",27.06,5892,27.1153,{"date":615,"open":521,"high":616,"low":246,"close":583,"change":454,"percent_change":455,"volume":617,"transactions":618,"vwap":619},"2026-07-14",27.1099,16906,69,27.0743,{"date":621,"open":556,"high":583,"low":622,"close":573,"change":337,"percent_change":108,"volume":623,"transactions":624,"vwap":625},"2026-07-13",27.036,1036,16,27.0522,{"date":627,"open":521,"high":628,"low":629,"close":629,"change":148,"percent_change":185,"volume":630,"transactions":9,"vwap":629},"2026-07-10",27.12,27.084999,2200,{"date":632,"open":633,"high":583,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-09",26.97,27.045,0.061,0.23,1900,{"date":639,"open":542,"high":529,"low":640,"close":641,"change":642,"percent_change":347,"volume":643,"transactions":9,"vwap":641},"2026-07-08",26.89,26.984,-0.011,16300,{"date":645,"open":646,"high":646,"low":535,"close":647,"change":442,"percent_change":204,"volume":648,"transactions":9,"vwap":647},"2026-07-07",27.030001,26.995,15100,{"date":650,"open":646,"high":651,"low":633,"close":646,"change":652,"percent_change":77,"volume":653,"transactions":9,"vwap":646},"2026-07-06",27.059999,0.092,218300,{"date":655,"open":549,"high":549,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-02",26.9,26.938,-0.062,-0.23,3300,{"date":662,"open":246,"high":529,"low":528,"close":246,"change":432,"percent_change":347,"volume":663,"transactions":9,"vwap":246},"2026-07-01",20500,{"date":665,"open":549,"high":549,"low":633,"close":549,"change":467,"percent_change":666,"volume":667,"transactions":9,"vwap":549},"2026-06-30",0.33,352600,{"date":669,"open":246,"high":529,"low":656,"close":670,"change":347,"percent_change":348,"volume":671,"transactions":9,"vwap":670},"2026-06-29",26.92,82800,{"date":673,"open":542,"high":549,"low":674,"close":674,"change":223,"percent_change":148,"volume":675,"transactions":9,"vwap":674},"2026-06-26",26.96,4600,{"date":677,"open":550,"high":542,"low":528,"close":528,"change":407,"percent_change":407,"volume":678,"transactions":9,"vwap":528},"2026-06-25",900,{"date":680,"open":550,"high":550,"low":528,"close":528,"change":407,"percent_change":407,"volume":681,"transactions":9,"vwap":528},"2026-06-24",1300,{"date":683,"open":528,"high":545,"low":528,"close":528,"change":407,"percent_change":407,"volume":684,"transactions":9,"vwap":528},"2026-06-23",1400,{"date":686,"open":687,"high":550,"low":688,"close":528,"change":223,"percent_change":148,"volume":689,"transactions":9,"vwap":528},"2026-06-22",26.93,26.91,2900,{"date":691,"open":535,"high":633,"low":535,"close":535,"change":269,"percent_change":270,"volume":692,"transactions":9,"vwap":535},"2026-06-18",500,{"date":694,"open":687,"high":674,"low":695,"close":670,"change":432,"percent_change":347,"volume":696,"transactions":9,"vwap":670},"2026-06-17",26.88,2500,{"date":698,"open":699,"high":633,"low":695,"close":687,"change":223,"percent_change":148,"volume":700,"transactions":9,"vwap":687},"2026-06-16",26.965,6800,{"date":702,"open":528,"high":528,"low":670,"close":670,"change":479,"percent_change":461,"volume":703,"transactions":9,"vwap":670},"2026-06-15",200,{"date":705,"open":706,"high":535,"low":706,"close":706,"change":269,"percent_change":270,"volume":707,"transactions":9,"vwap":706},"2026-06-12",26.905,700,{"date":709,"open":688,"high":688,"low":710,"close":711,"change":479,"percent_change":461,"volume":712,"transactions":9,"vwap":711},"2026-06-11",26.84,26.885,800,{"date":714,"open":710,"high":695,"low":710,"close":715,"change":716,"percent_change":269,"volume":717,"transactions":9,"vwap":715},"2026-06-10",26.87,0.005,272200,{"date":719,"open":695,"high":695,"low":720,"close":720,"change":494,"percent_change":536,"volume":721,"transactions":9,"vwap":720},"2026-06-09",26.865,1800,{"date":723,"open":670,"high":670,"low":711,"close":711,"change":269,"percent_change":270,"volume":721,"transactions":9,"vwap":711},"2026-06-08",{"date":725,"open":726,"high":720,"low":727,"close":720,"change":494,"percent_change":536,"volume":637,"transactions":9,"vwap":720},"2026-06-05",26.83,26.82,{"date":729,"open":688,"high":670,"low":711,"close":711,"change":376,"percent_change":377,"volume":692,"transactions":9,"vwap":711},"2026-06-04",{"date":731,"open":688,"high":670,"low":732,"close":732,"change":442,"percent_change":204,"volume":733,"transactions":9,"vwap":732},"2026-06-03",26.85,189200,{"date":735,"open":732,"high":670,"low":732,"close":711,"change":494,"percent_change":536,"volume":736,"transactions":9,"vwap":711},"2026-06-02",8700,{"date":738,"open":688,"high":688,"low":726,"close":706,"change":454,"percent_change":455,"volume":739,"transactions":9,"vwap":706},"2026-06-01",1200,{"date":741,"open":688,"high":688,"low":726,"close":742,"change":269,"percent_change":270,"volume":743,"transactions":9,"vwap":742},"2026-05-29",26.875,4300,{"date":745,"open":656,"high":656,"low":710,"close":746,"change":223,"percent_change":148,"volume":747,"transactions":9,"vwap":746},"2026-05-28",26.855,4500,{"date":749,"open":750,"high":695,"low":751,"close":752,"change":347,"percent_change":348,"volume":689,"transactions":9,"vwap":752},"2026-05-27",26.86,26.838,26.845,{"date":754,"open":640,"high":640,"low":755,"close":711,"change":376,"percent_change":377,"volume":756,"transactions":9,"vwap":711},"2026-05-26",26.81,600,{"date":758,"open":695,"high":656,"low":732,"close":732,"change":466,"percent_change":467,"volume":759,"transactions":9,"vwap":732},"2026-05-22",3700,{"date":761,"open":732,"high":732,"low":762,"close":762,"change":223,"percent_change":148,"volume":171,"transactions":9,"vwap":762},"2026-05-21",26.825,{"date":764,"open":710,"high":710,"low":765,"close":765,"change":223,"percent_change":148,"volume":766,"transactions":9,"vwap":765},"2026-05-20",26.815,400,{"date":768,"open":710,"high":710,"low":769,"close":769,"change":407,"percent_change":407,"volume":703,"transactions":9,"vwap":769},"2026-05-19",26.805,{"date":771,"open":732,"high":732,"low":769,"close":769,"change":223,"percent_change":148,"volume":772,"transactions":9,"vwap":769},"2026-05-18",2300,{"date":774,"open":727,"high":710,"low":775,"close":775,"change":432,"percent_change":347,"volume":776,"transactions":9,"vwap":775},"2026-05-15",26.795,2600,{"date":778,"open":727,"high":710,"low":779,"close":769,"change":269,"percent_change":270,"volume":780,"transactions":9,"vwap":769},"2026-05-14",26.8,13100,{"date":782,"open":755,"high":755,"low":783,"close":783,"change":479,"percent_change":461,"volume":784,"transactions":9,"vwap":783},"2026-05-13",26.785,2100,{"date":786,"open":787,"high":787,"low":788,"close":787,"change":432,"percent_change":347,"volume":789,"transactions":9,"vwap":787},"2026-05-12",26.77,26.76,1700,{"date":791,"open":792,"high":727,"low":793,"close":792,"change":716,"percent_change":269,"volume":678,"transactions":9,"vwap":792},"2026-05-11",26.78,26.74,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":269,"percent_change":270,"volume":703,"transactions":9,"vwap":796},"2026-05-08",26.775,{"date":798,"open":788,"high":792,"low":799,"close":800,"change":407,"percent_change":407,"volume":801,"transactions":9,"vwap":800},"2026-05-07",26.71,26.755,1600,{"date":803,"open":787,"high":804,"low":800,"close":800,"change":466,"percent_change":467,"volume":805,"transactions":9,"vwap":800},"2026-05-06",26.79,7000,{"date":807,"open":808,"high":809,"low":808,"close":808,"change":466,"percent_change":467,"volume":707,"transactions":9,"vwap":808},"2026-05-05",26.73,26.75,{"date":811,"open":812,"high":793,"low":813,"close":814,"change":362,"percent_change":815,"volume":712,"transactions":9,"vwap":814},"2026-05-04",26.715,26.67,26.705,-0.06,{"date":817,"open":818,"high":787,"low":818,"close":819,"change":269,"percent_change":270,"volume":820,"transactions":9,"vwap":819},"2026-05-01",26.68,26.72,2700,{"date":822,"open":818,"high":819,"low":823,"close":824,"change":454,"percent_change":455,"volume":825,"transactions":9,"vwap":824},"2026-04-30",26.64,26.7,5900,{"date":827,"open":823,"high":824,"low":823,"close":813,"change":407,"percent_change":407,"volume":776,"transactions":9,"vwap":813},"2026-04-29",{"date":829,"open":818,"high":818,"low":830,"close":813,"change":407,"percent_change":407,"volume":772,"transactions":9,"vwap":813},"2026-04-28",26.665,{"date":832,"open":833,"high":799,"low":833,"close":813,"change":269,"percent_change":834,"volume":678,"transactions":9,"vwap":813},"2026-04-27",26.639,0.08,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":376,"percent_change":377,"volume":692,"transactions":9,"vwap":837},"2026-04-24",26.65,{"date":839,"open":840,"high":813,"low":841,"close":841,"change":494,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-23",26.66,26.615,-0.08,3600,{"date":845,"open":846,"high":837,"low":847,"close":846,"change":376,"percent_change":377,"volume":712,"transactions":9,"vwap":846},"2026-04-22",26.635,26.63,{"date":849,"open":818,"high":818,"low":850,"close":851,"change":574,"percent_change":575,"volume":852,"transactions":9,"vwap":851},"2026-04-21",26.58,26.6,5400,{"date":854,"open":855,"high":823,"low":856,"close":847,"change":407,"percent_change":407,"volume":857,"transactions":9,"vwap":847},"2026-04-20",26.61,26.57,10700,{"date":859,"open":840,"high":840,"low":847,"close":847,"change":194,"percent_change":860,"volume":206,"transactions":9,"vwap":847},"2026-04-17",0.19,{"date":862,"open":863,"high":863,"low":864,"close":850,"change":223,"percent_change":148,"volume":789,"transactions":9,"vwap":850},"2026-04-16",26.62,26.575,{"date":866,"open":867,"high":868,"low":867,"close":856,"change":269,"percent_change":834,"volume":684,"transactions":9,"vwap":856},"2026-04-15",26.565,26.59,{"date":870,"open":871,"high":850,"low":871,"close":872,"change":18,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-04-14",26.51,26.55,0.21,8400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":454,"percent_change":455,"volume":881,"transactions":9,"vwap":880},"2026-04-13",26.48,26.5,26.442,26.495,4000,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":716,"percent_change":269,"volume":692,"transactions":9,"vwap":885},"2026-04-10",26.49,26.465,{"date":887,"open":888,"high":877,"low":889,"close":888,"change":269,"percent_change":834,"volume":890,"transactions":9,"vwap":888},"2026-04-09",26.46,26.42,56300,{"date":892,"open":893,"high":888,"low":894,"close":895,"change":896,"percent_change":897,"volume":630,"transactions":9,"vwap":895},"2026-04-08",26.45,26.38,26.44,0.179,0.68,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":574,"volume":905,"transactions":9,"vwap":903},"2026-04-07",26.25,26.27,26.21,26.261,-0.009,25500,{"date":907,"open":908,"high":909,"low":910,"close":901,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":901},"2026-04-06",26.29,26.31,26.23,0.026,0.1,11800,{"date":915,"open":916,"high":900,"low":916,"close":917,"change":918,"percent_change":494,"volume":919,"transactions":9,"vwap":917},"2026-04-02",26.17,26.244,-0.006,4200,{"date":921,"open":910,"high":908,"low":922,"close":900,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":900},"2026-04-01",26.19,0.075,0.29,33000,{"date":927,"open":928,"high":929,"low":930,"close":928,"change":716,"percent_change":269,"volume":931,"transactions":9,"vwap":928},"2026-03-31",26.175,26.22,26.13,23800,{"date":933,"open":916,"high":902,"low":934,"close":916,"change":716,"percent_change":269,"volume":935,"transactions":9,"vwap":916},"2026-03-30",26.14,26600,{"date":937,"open":916,"high":922,"low":938,"close":939,"change":407,"percent_change":407,"volume":689,"transactions":9,"vwap":939},"2026-03-27",26.12,26.165,{"date":941,"open":938,"high":942,"low":938,"close":939,"change":432,"percent_change":347,"volume":772,"transactions":9,"vwap":939},"2026-03-26",26.2,{"date":944,"open":928,"high":945,"low":928,"close":928,"change":18,"percent_change":873,"volume":660,"transactions":9,"vwap":928},"2026-03-25",26.218,{"date":947,"open":948,"high":948,"low":938,"close":938,"change":949,"percent_change":303,"volume":950,"transactions":9,"vwap":938},"2026-03-24",26.24,-0.052,11200,{"date":952,"open":922,"high":922,"low":953,"close":953,"change":954,"percent_change":194,"volume":703,"transactions":9,"vwap":953},"2026-03-23",26.172,0.013,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":270,"volume":756,"transactions":9,"vwap":959},"2026-03-20",26.18,26.155,26.159,0.019,{"date":962,"open":930,"high":942,"low":930,"close":934,"change":363,"percent_change":598,"volume":963,"transactions":9,"vwap":934},"2026-03-19",7600,{"date":965,"open":966,"high":966,"low":922,"close":922,"change":967,"percent_change":233,"volume":692,"transactions":9,"vwap":922},"2026-03-18",26.215,-0.076,{"date":969,"open":900,"high":970,"low":900,"close":971,"change":972,"percent_change":494,"volume":681,"transactions":9,"vwap":971},"2026-03-17",26.295,26.266,-0.004,{"date":974,"open":900,"high":975,"low":910,"close":901,"change":148,"percent_change":185,"volume":976,"transactions":9,"vwap":901},"2026-03-16",26.309,5700,{"date":978,"open":900,"high":979,"low":929,"close":910,"change":980,"percent_change":981,"volume":784,"transactions":9,"vwap":910},"2026-03-13",26.28,-0.038,-0.14,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":262,"volume":986,"transactions":9,"vwap":984},"2026-03-12",26.268,-0.082,100,{"date":988,"open":989,"high":894,"low":909,"close":990,"change":454,"percent_change":455,"volume":991,"transactions":9,"vwap":990},"2026-03-11",26.345,26.35,7200,{"date":993,"open":994,"high":889,"low":994,"close":994,"change":432,"percent_change":347,"volume":995,"transactions":9,"vwap":994},"2026-03-10",26.32,7100,{"date":997,"open":900,"high":998,"low":999,"close":998,"change":270,"percent_change":244,"volume":1000,"transactions":9,"vwap":998},"2026-03-09",26.33,26.16,13300,{"date":1002,"open":1003,"high":909,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-06",26.305,26.26,-0.1,-0.38,8900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":363,"percent_change":598,"volume":991,"transactions":9,"vwap":1013},"2026-03-05",26.37,26.384,26.34,26.36,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":270,"percent_change":244,"volume":1018,"transactions":9,"vwap":1017},"2026-03-04",26.4,26.41,4100,{"date":1020,"open":901,"high":1021,"low":948,"close":1012,"change":815,"percent_change":659,"volume":1022,"transactions":9,"vwap":1012},"2026-03-03",26.385,8800,{"date":1024,"open":1025,"high":877,"low":998,"close":1016,"change":980,"percent_change":981,"volume":1026,"transactions":9,"vwap":1016},"2026-03-02",26.43,84000,{"date":1028,"open":894,"high":1029,"low":894,"close":1030,"change":1031,"percent_change":270,"volume":1032,"transactions":9,"vwap":1030},"2026-02-27",26.47,26.438,0.018,12400,{"date":1034,"open":1029,"high":884,"low":1035,"close":889,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":889},"2026-02-26",26.417,-0.12,-0.45,2400,{"date":1040,"open":884,"high":1041,"low":884,"close":1041,"change":912,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-02-25",26.54,0.38,2800,{"date":1045,"open":895,"high":895,"low":895,"close":895,"change":1046,"percent_change":85,"volume":678,"transactions":9,"vwap":895},"2026-02-24",0.059,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":312,"volume":986,"transactions":9,"vwap":1049},"2026-02-23",26.381,-0.068,{"date":1052,"open":1029,"high":1053,"low":1016,"close":1054,"change":1055,"percent_change":85,"volume":689,"transactions":9,"vwap":1054},"2026-02-20",26.485,26.449,0.058,{"date":1057,"open":889,"high":889,"low":1058,"close":1058,"change":1059,"percent_change":536,"volume":739,"transactions":9,"vwap":1058},"2026-02-19",26.391,-0.019,{"date":1061,"open":877,"high":877,"low":1062,"close":1017,"change":1063,"percent_change":1064,"volume":630,"transactions":9,"vwap":1017},"2026-02-18",26.351,0.045,0.17,{"date":1066,"open":894,"high":894,"low":1067,"close":1067,"change":1068,"percent_change":467,"volume":756,"transactions":9,"vwap":1067},"2026-02-17",26.365,0.024,{"date":1070,"open":1010,"high":1025,"low":1071,"close":1071,"change":1072,"percent_change":575,"volume":789,"transactions":9,"vwap":1071},"2026-02-13",26.341,-0.029,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1010,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1010},"2026-02-12",26.355,26.419,-0.066,-0.25,16100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":303,"volume":681,"transactions":9,"vwap":1084},"2026-02-11",26.39,26.489,26.436,-0.054,{"date":1087,"open":878,"high":878,"low":1029,"close":884,"change":467,"percent_change":77,"volume":1088,"transactions":9,"vwap":884},"2026-02-10",5500,{"date":1090,"open":893,"high":884,"low":894,"close":1016,"change":1091,"percent_change":815,"volume":1092,"transactions":9,"vwap":1016},"2026-02-09",-0.016,13800,{"date":1094,"open":895,"high":895,"low":894,"close":1095,"change":1096,"percent_change":48,"volume":1097,"transactions":9,"vwap":1095},"2026-02-06",26.416,0.128,5000,{"date":1099,"open":909,"high":1012,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-02-05",26.285,26.288,-0.072,-0.27,12600,{"date":1106,"open":889,"high":889,"low":998,"close":1013,"change":494,"percent_change":842,"volume":637,"transactions":9,"vwap":1013},"2026-02-04",{"date":1108,"open":1025,"high":895,"low":990,"close":894,"change":337,"percent_change":108,"volume":1109,"transactions":9,"vwap":894},"2026-02-03",6200,{"date":1111,"open":1016,"high":888,"low":1082,"close":1112,"change":18,"percent_change":873,"volume":1113,"transactions":9,"vwap":1112},"2026-02-02",26.425,12300,{"date":1115,"open":1082,"high":1017,"low":909,"close":1010,"change":1116,"percent_change":454,"volume":1117,"transactions":9,"vwap":1010},"2026-01-30",0.009,33700,{"date":1119,"open":994,"high":1120,"low":994,"close":1120,"change":1121,"percent_change":348,"volume":703,"transactions":9,"vwap":1120},"2026-01-29",26.361,-0.039,{"date":1123,"open":1124,"high":895,"low":990,"close":1016,"change":493,"percent_change":494,"volume":1125,"transactions":9,"vwap":1016},"2026-01-28",26.422,40900,{"date":1127,"open":1128,"high":893,"low":1013,"close":1129,"change":466,"percent_change":467,"volume":1130,"transactions":9,"vwap":1129},"2026-01-27",26.448,26.405,5200,{"date":1132,"open":909,"high":1082,"low":909,"close":894,"change":454,"percent_change":455,"volume":766,"transactions":9,"vwap":894},"2026-01-26",{"date":1134,"open":990,"high":894,"low":909,"close":990,"change":269,"percent_change":834,"volume":1135,"transactions":9,"vwap":990},"2026-01-23",16700,{"date":1137,"open":990,"high":1010,"low":908,"close":998,"change":1138,"percent_change":873,"volume":1130,"transactions":9,"vwap":998},"2026-01-22",0.054,{"date":1140,"open":901,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":784,"transactions":9,"vwap":1141},"2026-01-21",26.276,26.255,0.031,0.12,{"date":1146,"open":908,"high":908,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":630,"transactions":9,"vwap":1148},"2026-01-20",26.243,26.245,-0.105,-0.4,{"date":1152,"open":894,"high":894,"low":909,"close":990,"change":432,"percent_change":347,"volume":1153,"transactions":9,"vwap":990},"2026-01-16",8200,{"date":1155,"open":894,"high":894,"low":998,"close":1013,"change":1156,"percent_change":585,"volume":1157,"transactions":9,"vwap":1013},"2026-01-15",0.065,6900,{"date":1159,"open":994,"high":998,"low":948,"close":970,"change":347,"percent_change":348,"volume":1160,"transactions":9,"vwap":970},"2026-01-14",11100,{"date":1162,"open":1013,"high":1163,"low":1164,"close":1164,"change":493,"percent_change":494,"volume":1165,"transactions":9,"vwap":1164},"2026-01-13",26.375,26.335,5300,{"date":1167,"open":990,"high":1010,"low":909,"close":1012,"change":479,"percent_change":461,"volume":881,"transactions":9,"vwap":1012},"2026-01-12",{"date":1169,"open":998,"high":1012,"low":994,"close":1170,"change":376,"percent_change":377,"volume":721,"transactions":9,"vwap":1170},"2026-01-09",26.325,{"date":1172,"open":909,"high":1173,"low":1004,"close":908,"change":432,"percent_change":347,"volume":1079,"transactions":9,"vwap":908},"2026-01-08",26.315,{"date":1175,"open":1164,"high":990,"low":1176,"close":1177,"change":432,"percent_change":347,"volume":1178,"transactions":9,"vwap":1177},"2026-01-07",26.269,26.3,26900,{"date":1180,"open":909,"high":998,"low":908,"close":909,"change":223,"percent_change":148,"volume":825,"transactions":9,"vwap":909},"2026-01-06",{"date":1182,"open":1177,"high":1177,"low":979,"close":1177,"change":148,"percent_change":185,"volume":743,"transactions":9,"vwap":1177},"2026-01-05",{"date":1184,"open":998,"high":998,"low":929,"close":1004,"change":223,"percent_change":148,"volume":1185,"transactions":9,"vwap":1004},"2026-01-02",145800,{"date":1187,"open":1177,"high":994,"low":900,"close":900,"change":362,"percent_change":815,"volume":1188,"transactions":9,"vwap":900},"2025-12-31",9800,{"date":1190,"open":1191,"high":970,"low":948,"close":1191,"change":1192,"percent_change":455,"volume":1193,"transactions":9,"vwap":1191},"2025-12-30",26.265,0.029,7400,{"date":1195,"open":1142,"high":901,"low":910,"close":1196,"change":1072,"percent_change":575,"volume":1197,"transactions":9,"vwap":1196},"2025-12-29",26.236,3500,{"date":1199,"open":1141,"high":908,"low":1191,"close":1191,"change":479,"percent_change":461,"volume":1200,"transactions":9,"vwap":1191},"2025-12-26",2000,{"date":1202,"open":1004,"high":1004,"low":900,"close":900,"change":1063,"percent_change":1064,"volume":1203,"transactions":9,"vwap":900},"2025-12-24",1500,{"date":1205,"open":1206,"high":929,"low":916,"close":1206,"change":716,"percent_change":269,"volume":820,"transactions":9,"vwap":1206},"2025-12-23",26.205,{"date":1208,"open":916,"high":942,"low":1209,"close":942,"change":1210,"percent_change":41,"volume":1211,"transactions":9,"vwap":942},"2025-12-22",26.168,0.124,3400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":874,"transactions":9,"vwap":1217},"2025-12-19",26.065001,26.11,26.040001,26.076,0.097,0.37,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":924,"volume":825,"transactions":9,"vwap":1225},"2025-12-18",25.975,26.02,25.966,25.979,0.074,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":261,"percent_change":1230,"volume":986,"transactions":9,"vwap":1229},"2025-12-17",25.905,-0.33,{"date":1232,"open":1233,"high":1216,"low":1234,"close":1235,"change":363,"percent_change":598,"volume":874,"transactions":9,"vwap":1235},"2025-12-16",26.01,25.94,25.99,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1216,"change":223,"percent_change":148,"volume":1097,"transactions":9,"vwap":1216},"2025-12-15",26.049999,25.98,{"date":1241,"open":1242,"high":1242,"low":1223,"close":1243,"change":1244,"percent_change":338,"volume":1245,"transactions":9,"vwap":1243},"2025-12-12",26.113,26.030001,-0.041,8300,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":466,"percent_change":912,"volume":986,"transactions":9,"vwap":1248},"2025-12-11",26.070999,{"date":1250,"open":1251,"high":1238,"low":1251,"close":1252,"change":1253,"percent_change":834,"volume":1254,"transactions":9,"vwap":1252},"2025-12-10",26.018999,26.046,0.021,3000,{"date":1256,"open":1257,"high":1238,"low":1233,"close":1258,"change":1259,"percent_change":194,"volume":696,"transactions":9,"vwap":1258},"2025-12-09",26.037001,26.025,0.014,{"date":1261,"open":444,"high":1262,"low":444,"close":1262,"change":1263,"percent_change":1005,"volume":721,"transactions":9,"vwap":1262},"2025-12-08",26.011,-0.025,{"date":1265,"open":1266,"high":1266,"low":1223,"close":1267,"change":1143,"percent_change":1144,"volume":692,"transactions":9,"vwap":1267},"2025-12-05",26.056,26.035999,{"date":1269,"open":1270,"high":1243,"low":1270,"close":1271,"change":223,"percent_change":148,"volume":784,"transactions":9,"vwap":1271},"2025-12-04",25.97,26.0049992,{"date":1273,"open":1233,"high":1233,"low":1274,"close":1274,"change":269,"percent_change":834,"volume":692,"transactions":9,"vwap":1274},"2025-12-03",25.995,{"date":1276,"open":1222,"high":1222,"low":1222,"close":1222,"change":479,"percent_change":461,"volume":986,"transactions":9,"vwap":1222},"2025-12-02",{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":494,"percent_change":842,"volume":766,"transactions":9,"vwap":1280},"2025-12-01",25.95,25.96,{"date":1282,"open":1239,"high":1239,"low":1239,"close":1239,"change":466,"percent_change":912,"volume":1283,"transactions":9,"vwap":1239},"2025-11-28",10100,{"date":1285,"open":1286,"high":1270,"low":1287,"close":1288,"change":1289,"percent_change":19,"volume":1290,"transactions":9,"vwap":1288},"2025-11-26",25.91,25.89,25.955,0.053,10400,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-11-25",25.785,25.902,0.079,0.31,61500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":789,"transactions":9,"vwap":1302},"2025-11-24",25.75,25.868,25.823,0.108,0.42,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1295,"percent_change":1296,"volume":1311,"transactions":9,"vwap":1310},"2025-11-21",25.74,25.77,25.7,25.715,50500,{"date":1313,"open":1287,"high":1287,"low":1314,"close":1314,"change":1315,"percent_change":1150,"volume":1316,"transactions":9,"vwap":1314},"2025-11-20",25.636,-0.104,9000,{"date":1318,"open":1308,"high":1293,"low":1319,"close":1307,"change":558,"percent_change":467,"volume":630,"transactions":9,"vwap":1307},"2025-11-19",25.73,{"date":1321,"open":1322,"high":1323,"low":1309,"close":1324,"change":337,"percent_change":108,"volume":852,"transactions":9,"vwap":1324},"2025-11-18",25.72,25.76,25.717,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":630,"transactions":9,"vwap":1329},"2025-11-17",25.84,25.755,25.762,-0.058,-0.22,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":461,"volume":206,"transactions":9,"vwap":1335},"2025-11-14",25.86,25.82,0.016,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-11-13",25.857,25.87,25.804,-0.102,-0.39,15800,{"date":1346,"open":1287,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":270,"volume":1018,"transactions":9,"vwap":1349},"2025-11-12",25.92,25.88,25.906,0.017,{"date":1352,"open":1327,"high":1353,"low":1327,"close":1353,"change":918,"percent_change":494,"volume":1354,"transactions":9,"vwap":1353},"2025-11-11",25.889,14000,{"date":1356,"open":1357,"high":1286,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-11-10",25.9,25.85,25.895,0.107,0.41,6400,{"date":1364,"open":1323,"high":1365,"low":1366,"close":1365,"change":972,"percent_change":494,"volume":1367,"transactions":9,"vwap":1365},"2025-11-07",25.788,25.67,16500,{"date":1369,"open":1370,"high":1335,"low":1300,"close":1371,"change":1372,"percent_change":1331,"volume":919,"transactions":9,"vwap":1371},"2025-11-06",25.8,25.792,-0.056,{"date":1374,"open":1340,"high":1340,"low":1335,"close":1375,"change":1376,"percent_change":377,"volume":206,"transactions":9,"vwap":1375},"2025-11-05",25.848,0.033,{"date":1378,"open":1379,"high":1334,"low":1380,"close":1381,"change":363,"percent_change":598,"volume":681,"transactions":9,"vwap":1381},"2025-11-04",25.83,25.812,25.815,{"date":1383,"open":1327,"high":1357,"low":1379,"close":1384,"change":1385,"percent_change":269,"volume":1386,"transactions":9,"vwap":1384},"2025-11-03",25.865,0.006,27200,{"date":1388,"open":1348,"high":1348,"low":1389,"close":1389,"change":642,"percent_change":347,"volume":766,"transactions":9,"vwap":1389},"2025-10-31",25.859,{"date":1391,"open":444,"high":444,"low":1327,"close":1340,"change":494,"percent_change":842,"volume":1392,"transactions":9,"vwap":1340},"2025-10-30",25400,{"date":1394,"open":1395,"high":1270,"low":1379,"close":1287,"change":1396,"percent_change":454,"volume":1397,"transactions":9,"vwap":1287},"2025-10-29",25.875,0.007,15600,{"date":1399,"open":1286,"high":1286,"low":1358,"close":1400,"change":1401,"percent_change":223,"volume":1402,"transactions":9,"vwap":1400},"2025-10-28",25.883,0.003,17500,{"date":1404,"open":1287,"high":1287,"low":1327,"close":1348,"change":1405,"percent_change":103,"volume":1203,"transactions":9,"vwap":1348},"2025-10-27",0.062,{"date":1407,"open":1408,"high":1334,"low":1409,"close":1410,"change":1289,"percent_change":873,"volume":1411,"transactions":9,"vwap":1410},"2025-10-24",25.819,25.79,25.818,32100,{"date":1413,"open":1307,"high":1414,"low":1309,"close":1414,"change":1415,"percent_change":19,"volume":1130,"transactions":9,"vwap":1414},"2025-10-23",25.765,0.051,{"date":1417,"open":1366,"high":1418,"low":1366,"close":1418,"change":980,"percent_change":348,"volume":707,"transactions":9,"vwap":1418},"2025-10-22",25.714,{"date":1420,"open":1323,"high":1308,"low":1322,"close":1421,"change":1396,"percent_change":454,"volume":825,"transactions":9,"vwap":1421},"2025-10-21",25.752,{"date":1423,"open":1310,"high":1308,"low":1424,"close":1425,"change":912,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-10-20",25.71,25.745,0.39,15300,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":479,"percent_change":461,"volume":852,"transactions":9,"vwap":1432},"2025-10-17",25.6,25.66,25.645,{"date":1434,"open":1435,"high":1309,"low":1436,"close":1437,"change":494,"percent_change":842,"volume":1438,"transactions":9,"vwap":1437},"2025-10-16",25.69,25.58,25.63,47200,{"date":1440,"open":1319,"high":1319,"low":1441,"close":1442,"change":1068,"percent_change":467,"volume":1443,"transactions":9,"vwap":1442},"2025-10-15",25.62,25.65,69900,{"date":1445,"open":22,"high":1366,"low":22,"close":1446,"change":362,"percent_change":815,"volume":1447,"transactions":9,"vwap":1446},"2025-10-14",25.626,3200,{"date":1449,"open":1437,"high":1450,"low":1437,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-10-13",25.641,0.111,0.43,3100,{"date":1455,"open":1307,"high":1300,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-10-10",25.53,-0.172,-0.67,32900,{"date":1461,"open":1322,"high":1307,"low":1366,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-10-09",25.702,-0.023,-0.09,132500,{"date":1467,"open":1322,"high":1300,"low":1322,"close":1468,"change":1469,"percent_change":1064,"volume":1470,"transactions":9,"vwap":1468},"2025-10-08",25.725,0.043,1100,{"date":1472,"open":1435,"high":1309,"low":1473,"close":1473,"change":1474,"percent_change":1464,"volume":772,"transactions":9,"vwap":1473},"2025-10-07",25.682,-0.024,{"date":1476,"open":1309,"high":1319,"low":1477,"close":1478,"change":454,"percent_change":1144,"volume":1479,"transactions":9,"vwap":1478},"2025-10-06",25.693,25.706,3900,{"date":1481,"open":1366,"high":1468,"low":1366,"close":1482,"change":1483,"percent_change":432,"volume":1484,"transactions":9,"vwap":1482},"2025-10-03",25.676,-0.003,5100,{"date":1486,"open":1487,"high":1322,"low":1431,"close":1488,"change":642,"percent_change":347,"volume":1392,"transactions":9,"vwap":1488},"2025-10-02",25.68,25.679,{"date":1490,"open":1366,"high":1424,"low":1437,"close":1435,"change":466,"percent_change":912,"volume":1491,"transactions":9,"vwap":1435},"2025-10-01",52200,{"date":1493,"open":1431,"high":1435,"low":1441,"close":1494,"change":223,"percent_change":148,"volume":1495,"transactions":9,"vwap":1494},"2025-09-30",25.665,151700,{"date":1497,"open":1366,"high":1498,"low":1499,"close":1499,"change":407,"percent_change":407,"volume":1500,"transactions":9,"vwap":1499},"2025-09-29",25.675,25.655,8100,{"date":1502,"open":1442,"high":1366,"low":1442,"close":1499,"change":269,"percent_change":834,"volume":678,"transactions":9,"vwap":1499},"2025-09-26",{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":716,"percent_change":269,"volume":986,"transactions":9,"vwap":1505},"2025-09-25",25.635,{"date":1507,"open":1508,"high":1431,"low":1509,"close":1437,"change":493,"percent_change":494,"volume":825,"transactions":9,"vwap":1437},"2025-09-24",25.638,25.628,{"date":1511,"open":1505,"high":1512,"low":1505,"close":1505,"change":407,"percent_change":407,"volume":692,"transactions":9,"vwap":1505},"2025-09-23",25.64,{"date":1514,"open":1512,"high":1512,"low":1430,"close":1505,"change":269,"percent_change":834,"volume":1515,"transactions":9,"vwap":1505},"2025-09-22",10800,{"date":1517,"open":1437,"high":1437,"low":1518,"close":1518,"change":223,"percent_change":148,"volume":1519,"transactions":9,"vwap":1518},"2025-09-19",25.615,6000,{"date":1521,"open":1512,"high":1512,"low":1522,"close":1522,"change":269,"percent_change":834,"volume":986,"transactions":9,"vwap":1522},"2025-09-18",25.605,{"date":1524,"open":1441,"high":1441,"low":1525,"close":1525,"change":407,"percent_change":407,"volume":820,"transactions":9,"vwap":1525},"2025-09-17",25.585,{"date":1527,"open":1436,"high":1525,"low":1436,"close":1525,"change":407,"percent_change":407,"volume":766,"transactions":9,"vwap":1525},"2025-09-16",{"date":1529,"open":1436,"high":1525,"low":1436,"close":1525,"change":223,"percent_change":148,"volume":696,"transactions":9,"vwap":1525},"2025-09-15",{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":223,"percent_change":148,"volume":407,"transactions":9,"vwap":1532},"2025-09-12",25.575,{"date":1534,"open":1535,"high":1532,"low":1535,"close":1536,"change":1336,"percent_change":461,"volume":1519,"transactions":9,"vwap":1536},"2025-09-11",25.56,25.565,{"date":1538,"open":1539,"high":1436,"low":1540,"close":1540,"change":1259,"percent_change":194,"volume":1541,"transactions":9,"vwap":1540},"2025-09-10",25.55,25.549,6100,{"date":1543,"open":1456,"high":1544,"low":1545,"close":1544,"change":223,"percent_change":148,"volume":1546,"transactions":9,"vwap":1544},"2025-09-09",25.535,25.5,20000,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":454,"percent_change":1144,"volume":407,"transactions":9,"vwap":1549},"2025-09-08",25.525,{"date":1551,"open":1539,"high":1539,"low":1552,"close":1552,"change":432,"percent_change":347,"volume":692,"transactions":9,"vwap":1552},"2025-09-05",25.495,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":860,"volume":407,"transactions":9,"vwap":1555},"2025-09-04",25.505,0.049,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":455,"volume":407,"transactions":9,"vwap":1559},"2025-09-03",25.456,0.027,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":442,"percent_change":981,"volume":407,"transactions":9,"vwap":1563},"2025-09-02",25.429,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":842,"volume":407,"transactions":9,"vwap":1566},"2025-08-29",25.464,-0.021,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":269,"percent_change":834,"volume":986,"transactions":9,"vwap":1570},"2025-08-28",25.485,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":194,"volume":407,"transactions":9,"vwap":1573},"2025-08-27",25.465,0.012,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1031,"percent_change":270,"volume":407,"transactions":9,"vwap":1577},"2025-08-26",25.453,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":407,"percent_change":407,"volume":206,"transactions":9,"vwap":1580},"2025-08-25",25.435,{"date":1582,"open":1580,"high":1580,"low":1580,"close":1580,"change":834,"percent_change":1583,"volume":407,"transactions":9,"vwap":1580},"2025-08-22",0.32,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1567,"percent_change":842,"volume":407,"transactions":9,"vwap":1586},"2025-08-21",25.355,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1483,"percent_change":432,"volume":407,"transactions":9,"vwap":1589},"2025-08-20",25.376,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":494,"percent_change":842,"volume":407,"transactions":9,"vwap":1592},"2025-08-19",25.379,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1259,"percent_change":461,"volume":407,"transactions":9,"vwap":1595},"2025-08-18",25.399,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":362,"percent_change":815,"volume":407,"transactions":9,"vwap":1598},"2025-08-15",25.385,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":479,"percent_change":461,"volume":692,"transactions":9,"vwap":1602},"2025-08-14",25.42,25.4,{"date":1604,"open":1598,"high":1598,"low":1598,"close":1598,"change":223,"percent_change":148,"volume":407,"transactions":9,"vwap":1598},"2025-08-13",{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":461,"percent_change":103,"volume":171,"transactions":9,"vwap":1608},"2025-08-12",25.35,25.375,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":432,"percent_change":347,"volume":881,"transactions":9,"vwap":1612},"2025-08-11",25.29,25.315,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":18,"percent_change":85,"volume":407,"transactions":9,"vwap":1615},"2025-08-08",25.325,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":493,"percent_change":494,"volume":407,"transactions":9,"vwap":1618},"2025-08-07",25.27,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":194,"percent_change":19,"volume":407,"transactions":9,"vwap":1621},"2025-08-06",25.275,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":337,"percent_change":1625,"volume":407,"transactions":9,"vwap":1624},"2025-08-05",25.225,-0.18,{"date":1627,"open":1628,"high":1618,"low":1628,"close":1618,"change":1629,"percent_change":55,"volume":637,"transactions":9,"vwap":1618},"2025-08-04",25.233,0.114,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":712,"transactions":9,"vwap":1634},"2025-08-01",25.24,25.15,25.156,-0.091,-0.36,{"date":1638,"open":1618,"high":1618,"low":1639,"close":1639,"change":1640,"percent_change":363,"volume":692,"transactions":9,"vwap":1639},"2025-07-31",25.247,-0.013,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":493,"percent_change":494,"volume":986,"transactions":9,"vwap":1643},"2025-07-30",25.26,{"date":1645,"open":1611,"high":1611,"low":1646,"close":1646,"change":432,"percent_change":347,"volume":986,"transactions":9,"vwap":1646},"2025-07-29",25.265,{"date":1648,"open":1621,"high":1621,"low":1621,"close":1621,"change":716,"percent_change":269,"volume":986,"transactions":9,"vwap":1621},"2025-07-28",{"date":1650,"open":1651,"high":1618,"low":1651,"close":1618,"change":466,"percent_change":912,"volume":703,"transactions":9,"vwap":1618},"2025-07-25",25.258,{"date":1653,"open":1654,"high":1618,"low":1654,"close":1655,"change":223,"percent_change":148,"volume":1193,"transactions":9,"vwap":1655},"2025-07-24",25.244,25.245,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":860,"volume":407,"transactions":9,"vwap":1658},"2025-07-23",25.235,0.047,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":954,"percent_change":194,"volume":407,"transactions":9,"vwap":1662},"2025-07-22",25.188,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":223,"percent_change":148,"volume":766,"transactions":9,"vwap":1666},"2025-07-21",25.17,25.175,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":223,"percent_change":148,"volume":986,"transactions":9,"vwap":1669},"2025-07-18",25.165,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":376,"percent_change":78,"volume":407,"transactions":9,"vwap":1672},"2025-07-17",25.155,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1336,"percent_change":461,"volume":843,"transactions":9,"vwap":1676},"2025-07-16",25.11,25.12,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1091,"percent_change":815,"volume":407,"transactions":9,"vwap":1679},"2025-07-15",25.104,{"date":1681,"open":1676,"high":1676,"low":1676,"close":1676,"change":716,"percent_change":269,"volume":986,"transactions":9,"vwap":1676},"2025-07-14",{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":493,"percent_change":494,"volume":171,"transactions":9,"vwap":1685},"2025-07-11",25.13,25.115,{"date":1687,"open":1675,"high":1676,"low":1675,"close":1676,"change":479,"percent_change":461,"volume":756,"transactions":9,"vwap":1676},"2025-07-10",{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":195,"volume":986,"transactions":9,"vwap":1690},"2025-07-09",25.105,0.044,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":148,"volume":1698,"transactions":9,"vwap":1696},"2025-07-08",25.02,25.09,25.061001,0.011,3800,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":716,"percent_change":269,"volume":1200,"transactions":9,"vwap":1703},"2025-07-07",25.070999,25.040001,25.049999,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":407,"percent_change":407,"volume":1707,"transactions":9,"vwap":1706},"2025-07-03",25.045,10029,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1706,"change":362,"percent_change":815,"volume":1712,"transactions":9,"vwap":1706},"2025-07-02",25.030001,25.07,10000,{"date":177,"open":1703,"high":1714,"low":173,"close":1715,"change":223,"percent_change":148,"volume":1716,"transactions":9,"vwap":1715},25.08,25.059999,225100]