[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXD":3,"homepage-market-summary":26,"stock-historical-SIXD":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SIXD","2026-10-07",{"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 6 Month Buffer10 Jun\u002FDec 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},31.77,31.725,31.82,31.69,31.8398,-0.0698,-0.22,55875,31.875,27.85,69716.4043439083,97.4,3256,{"status":27,"indices":28,"watchlist":70,"sectors":92,"benchmarks":147},"success",[29,36,43,50,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":19,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":19,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},0.000001,43740,15965056.594755,31769900.95,"2021-12-28",[178,181,189,199,210,221,230,240,251,260,269,277,285,292,301,310,319,329,339,347,356,365,373,380,388,393,403,410,417,423,431,441,449,458,468,476,486,492,498,506,515,522,529,538,544,549,559,568,578,588,598,607,616,625,635,643,654,661,670,680,688,698,707,713,719,725,731,737,743,747,753,759,766,772,779,786,792,798,803,808,814,820,825,833,839,845,853,858,861,867,874,878,884,888,892,897,902,908,914,920,926,931,937,940,942,945,949,957,961,965,971,977,984,990,995,1003,1011,1016,1021,1027,1031,1037,1042,1049,1055,1059,1063,1068,1074,1079,1083,1089,1097,1103,1111,1117,1122,1130,1137,1144,1151,1158,1165,1173,1179,1186,1193,1199,1202,1205,1212,1217,1224,1229,1237,1241,1246,1251,1258,1264,1269,1273,1281,1284,1289,1294,1300,1304,1309,1317,1321,1327,1332,1338,1342,1347,1353,1360,1365,1373,1377,1383,1389,1395,1399,1404,1406,1410,1413,1419,1424,1427,1430,1434,1438,1444,1450,1454,1458,1463,1468,1474,1481,1486,1489,1494,1499,1503,1506,1510,1518,1520,1526,1531,1535,1541,1544,1548,1552,1558,1562,1568,1573,1578,1582,1587,1591,1595,1598,1603,1607,1610,1612,1614,1616,1618,1620,1622,1624,1626,1628,1630,1632,1634,1636,1638,1640,1642,1644,1646,1648,1650,1652,1654,1656,1658,1660,1662,1664,1666,1668,1670,1672,1674,1676,1678,1680,1682,1684,1686,1688,1690,1692,1694,1696,1698,1700,1702,1704,1706,1708,1710,1712,1714,1716,1718,1720,1722,1724,1726,1728,1730,1732,1734,1736,1738,1740,1742,1744,1746,1748,1750,1752,1754,1756,1758,1760,1762,1764,1766,1768,1770,1772,1774,1776,1778,1780,1782,1784,1786,1788,1790,1792,1794,1796,1798,1800,1802,1804,1806,1808,1810,1812,1814,1816,1818,1820,1822,1824,1826,1828,1830,1832,1834,1836,1838,1840,1842,1844,1846,1848,1850,1852,1854,1856,1858,1860,1862,1864,1866,1868,1870,1872,1874,1876],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},242,31.7721,{"date":182,"open":183,"high":21,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",31.771,0.1198,0.38,20133.2266,84,31.8446,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",31.57,31.78,31.72,0.1,0.32,24058.2266,66,31.6991,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",31.6,31.67,31.54,31.62,0.1426,0.45,40419.4298,142,31.584,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",31.42,31.495,31.3401,31.4774,0.0874,0.28,40111.7636,94,31.4157,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":41,"volume":227,"transactions":228,"vwap":229},"2026-09-30",31.44,31.56,31.39,-0.0651,8385.7636,48,31.4896,{"date":231,"open":232,"high":233,"low":225,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",31.425,31.5,31.4551,-0.0179,-0.06,12240.7636,59,31.4199,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",31.49,31.5599,31.45,31.473,-0.1707,-0.54,15841.128972,75,31.5012,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",31.4901,31.6437,0.1137,0.36,16388.7636,80,31.5853,{"date":261,"open":262,"high":263,"low":212,"close":264,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",31.46,31.5604,31.53,0,26336.5636,98,31.5041,{"date":270,"open":271,"high":204,"low":272,"close":264,"change":273,"percent_change":145,"volume":274,"transactions":275,"vwap":276},"2026-09-23",31.59,31.51,-0.11,21184.7636,81,31.5515,{"date":278,"open":242,"high":279,"low":242,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":187,"vwap":284},"2026-09-22",31.7102,31.64,-0.01,-0.03,19318.7636,31.666,{"date":286,"open":223,"high":193,"low":223,"close":287,"change":288,"percent_change":83,"volume":289,"transactions":290,"vwap":291},"2026-09-21",31.65,0.2855,22417.5636,140,31.5899,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":140,"volume":298,"transactions":299,"vwap":300},"2026-09-18",31.35,31.3645,31.29,-0.0048,23951.7636,76,31.3188,{"date":302,"open":296,"high":303,"low":296,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",31.37,31.3693,0.2193,0.7,34295.5205,119,31.3419,{"date":311,"open":312,"high":294,"low":313,"close":314,"change":315,"percent_change":19,"volume":316,"transactions":317,"vwap":318},"2026-09-16",31.22,31.0501,31.15,-0.07,21063.6405,131,31.2392,{"date":320,"open":321,"high":322,"low":323,"close":312,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",31.3,31.31,31.18,-0.1189,-0.38,29589.6405,137,31.2572,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":152,"volume":336,"transactions":337,"vwap":338},"2026-09-14",31.3164,31.38,31.265,31.3389,-0.0761,30051.5205,89,31.3472,{"date":340,"open":312,"high":341,"low":312,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":317,"vwap":346},"2026-09-11",31.47,31.415,0.175,0.56,22838.0125,31.4272,{"date":348,"open":349,"high":322,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":258,"vwap":355},"2026-09-10",31.23,31.2,31.24,-0.055,-0.18,21606.5205,31.2592,{"date":357,"open":225,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",31.41,31.295,-0.205,-0.65,14666.5205,58,31.3595,{"date":366,"open":367,"high":272,"low":367,"close":233,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",31.08,-0.04,-0.13,27170.1255,114,31.4652,{"date":374,"open":201,"high":201,"low":375,"close":203,"change":236,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",31.52,-0.19,16478.5205,69,31.5506,{"date":381,"open":242,"high":382,"low":223,"close":201,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",31.63,0.185,0.59,33724.5205,151,31.5529,{"date":389,"open":322,"high":244,"low":322,"close":342,"change":194,"percent_change":195,"volume":390,"transactions":391,"vwap":392},"2026-09-02",20648.5205,102,31.4119,{"date":394,"open":395,"high":225,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",31.33,31.26,31.315,-0.1304,-0.41,26277.5205,124,31.3255,{"date":404,"open":225,"high":405,"low":406,"close":405,"change":407,"percent_change":152,"volume":408,"transactions":219,"vwap":409},"2026-08-31",31.4454,31.3803,-0.0746,13574.5205,31.4096,{"date":411,"open":233,"high":412,"low":413,"close":375,"change":281,"percent_change":282,"volume":414,"transactions":415,"vwap":416},"2026-08-28",31.61,31.4601,25936.5125,87,31.5453,{"date":418,"open":419,"high":191,"low":341,"close":264,"change":420,"percent_change":185,"volume":421,"transactions":415,"vwap":422},"2026-08-27",31.48,0.12,21855.685872,31.5151,{"date":424,"open":225,"high":223,"low":425,"close":358,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",31.3572,0.015,0.05,23401.5205,77,31.4011,{"date":432,"open":395,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",31.4205,31.32,31.395,0.04,0.13,21012.5205,90,31.3836,{"date":442,"open":296,"high":225,"low":296,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",31.355,-0.015,-0.05,26302.5205,120,31.3541,{"date":450,"open":451,"high":244,"low":452,"close":303,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",31.4117,31.36,0.0428,0.14,32339.5205,95,31.4015,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",31.3704,31.4303,31.3272,-0.1378,-0.44,27006.5205,85,31.3885,{"date":469,"open":233,"high":203,"low":470,"close":471,"change":472,"percent_change":194,"volume":473,"transactions":474,"vwap":475},"2026-08-19",31.4,31.465,0.0317,37800.5205,105,31.4875,{"date":477,"open":478,"high":233,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",31.455,31.4016,31.4333,-0.1067,-0.34,21700.336,107,31.4404,{"date":487,"open":224,"high":488,"low":375,"close":203,"change":352,"percent_change":489,"volume":490,"transactions":484,"vwap":491},"2026-08-17",31.6227,-0.17,768784.336,31.5206,{"date":493,"open":412,"high":494,"low":224,"close":495,"change":140,"percent_change":236,"volume":496,"transactions":197,"vwap":497},"2026-08-14",31.66,31.595,29644.336,31.6107,{"date":499,"open":272,"high":287,"low":272,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",31.615,0.1046,0.33,48830.336,100,31.6053,{"date":507,"open":508,"high":508,"low":341,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",31.55,31.5104,0.0804,0.26,19129.336,72,31.5117,{"date":516,"open":517,"high":264,"low":518,"close":519,"change":368,"percent_change":369,"volume":520,"transactions":504,"vwap":521},"2026-08-11",31.4804,31.4201,31.43,34301.336,31.484,{"date":523,"open":272,"high":524,"low":341,"close":341,"change":282,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",31.5499,-0.1,24527.336,55,31.5121,{"date":530,"open":531,"high":233,"low":532,"close":233,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",31.460992,31.4105,0.095,0.3,14456.336,53,31.4763,{"date":539,"open":375,"high":375,"low":452,"close":540,"change":426,"percent_change":427,"volume":541,"transactions":542,"vwap":543},"2026-08-06",31.405,30297.336,56,31.4179,{"date":545,"open":223,"high":546,"low":321,"close":225,"change":352,"percent_change":489,"volume":547,"transactions":391,"vwap":548},"2026-08-05",31.525,45214.336,31.4719,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",31.275,31.498,31.445,0.2608,0.84,41632.654511,106,31.4094,{"date":560,"open":561,"high":349,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",31.07,31.1842,0.2504,0.81,27289.336,52,31.1638,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",31.04,30.725,30.9338,0.122,0.4,81450.336,91,30.8966,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":391,"vwap":587},"2026-07-30",30.83,30.862,30.63,30.8118,0.2638,0.86,108289.631,30.7501,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":76,"volume":595,"transactions":596,"vwap":597},"2026-07-29",30.755,30.8204,30.5,30.548,-0.2418,70641.336,108,30.6712,{"date":599,"open":600,"high":580,"low":601,"close":602,"change":603,"percent_change":420,"volume":604,"transactions":605,"vwap":606},"2026-07-28",30.79,30.69,30.7898,0.0363,20963.336,97,30.7676,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":436,"volume":614,"transactions":576,"vwap":615},"2026-07-27",30.8001,30.804,30.66,30.7535,0.0135,26882.336,30.715,{"date":617,"open":618,"high":580,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":513,"vwap":624},"2026-07-24",30.7599,30.67,30.74,0.0089,0.03,20248.336,30.7779,{"date":626,"open":627,"high":628,"low":582,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",30.75,30.78,30.7311,-0.2078,-0.67,34508.336,175,30.7056,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":621,"percent_change":622,"volume":641,"transactions":447,"vwap":642},"2026-07-22",30.9,30.99,30.8901,30.9389,27692.336,30.9421,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",30.85,30.96,30.811,30.93,0.115,0.37,31560.336,110,30.9077,{"date":655,"open":646,"high":646,"low":656,"close":657,"change":444,"percent_change":445,"volume":658,"transactions":659,"vwap":660},"2026-07-20",30.77,30.815,63174.336,109,30.8526,{"date":662,"open":663,"high":664,"low":663,"close":580,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",30.72,30.91,-0.1745,-0.56,33138.336,211,30.8636,{"date":671,"open":672,"high":561,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",31.03,30.94,31.0045,-0.0855,-0.28,36944.336,103,31.0145,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":622,"percent_change":194,"volume":685,"transactions":686,"vwap":687},"2026-07-15",31,31.09,30.98,22165.336,99,31.0384,{"date":689,"open":690,"high":691,"low":648,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",30.955,31.065,31.06,0.1371,0.44,38075.336,136,30.9912,{"date":699,"open":692,"high":692,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-13",30.87,30.9229,-0.1301,-0.42,35811.336,158,30.941,{"date":708,"open":682,"high":367,"low":709,"close":710,"change":711,"percent_change":534,"volume":712,"transactions":9,"vwap":710},"2026-07-10",30.929,31.052999,0.093,26400,{"date":714,"open":715,"high":638,"low":715,"close":646,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":646},"2026-07-09",30.875,0.16,0.52,62100,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":236,"percent_change":376,"volume":724,"transactions":9,"vwap":723},"2026-07-08",30.7,30.84,30.8,34700,{"date":726,"open":727,"high":664,"low":728,"close":729,"change":236,"percent_change":376,"volume":730,"transactions":9,"vwap":729},"2026-07-07",30.855,30.791,30.86,112700,{"date":732,"open":733,"high":734,"low":700,"close":735,"change":454,"percent_change":206,"volume":736,"transactions":9,"vwap":735},"2026-07-06",30.88,31.02,30.92,26000,{"date":738,"open":739,"high":739,"low":740,"close":628,"change":741,"percent_change":622,"volume":742,"transactions":9,"vwap":628},"2026-07-02",30.925,30.68,0.01,57600,{"date":744,"open":580,"high":700,"low":656,"close":656,"change":745,"percent_change":41,"volume":746,"transactions":9,"vwap":656},"2026-07-01",-0.065,42800,{"date":748,"open":749,"high":700,"low":749,"close":750,"change":751,"percent_change":68,"volume":752,"transactions":9,"vwap":750},"2026-06-30",30.64,30.835,0.145,34300,{"date":754,"open":755,"high":663,"low":756,"close":601,"change":185,"percent_change":757,"volume":758,"transactions":9,"vwap":601},"2026-06-29",30.551,30.515,1.25,221300,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":48,"volume":765,"transactions":9,"vwap":763},"2026-06-26",30.47,30.61,30.31,-0.2,50000,{"date":767,"open":768,"high":582,"low":761,"close":769,"change":770,"percent_change":140,"volume":771,"transactions":9,"vwap":769},"2026-06-25",30.48,30.51,-0.005,42000,{"date":773,"open":774,"high":775,"low":776,"close":756,"change":777,"percent_change":353,"volume":778,"transactions":9,"vwap":756},"2026-06-24",30.585,30.646,30.45,-0.054,186700,{"date":780,"open":781,"high":611,"low":769,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-23",30.555,30.569,-0.188,-0.61,28200,{"date":787,"open":637,"high":637,"low":663,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-22",30.757,-0.043,-0.14,41900,{"date":793,"open":637,"high":637,"low":794,"close":723,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":723},"2026-06-18",30.734,0.178,0.58,37100,{"date":799,"open":673,"high":673,"low":762,"close":800,"change":801,"percent_change":90,"volume":802,"transactions":9,"vwap":800},"2026-06-17",30.622,-0.239,34000,{"date":804,"open":682,"high":682,"low":580,"close":805,"change":806,"percent_change":236,"volume":807,"transactions":9,"vwap":805},"2026-06-16",30.861,-0.019,27100,{"date":809,"open":723,"high":810,"low":723,"close":733,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":733},"2026-06-15",30.95,0.235,0.77,22800,{"date":815,"open":816,"high":817,"low":756,"close":818,"change":426,"percent_change":427,"volume":819,"transactions":9,"vwap":818},"2026-06-12",30.58,30.71,30.645,35400,{"date":821,"open":763,"high":582,"low":822,"close":582,"change":534,"percent_change":823,"volume":824,"transactions":9,"vwap":582},"2026-06-11",30.261,0.99,265200,{"date":826,"open":827,"high":769,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-10",30.485,30.25,30.33,-0.153,-0.5,42500,{"date":834,"open":615,"high":615,"low":835,"close":836,"change":837,"percent_change":111,"volume":838,"transactions":9,"vwap":836},"2026-06-09",30.229,30.483,-0.099,220100,{"date":840,"open":582,"high":841,"low":842,"close":843,"change":622,"percent_change":194,"volume":844,"transactions":9,"vwap":843},"2026-06-08",30.709,30.56,30.582,47200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":61,"volume":852,"transactions":9,"vwap":850},"2026-06-05",30.73,30.845,30.53,30.552,-0.398,54300,{"date":854,"open":855,"high":856,"low":855,"close":810,"change":436,"percent_change":437,"volume":857,"transactions":9,"vwap":810},"2026-06-04",30.62,31.01,43500,{"date":859,"open":810,"high":682,"low":729,"close":664,"change":236,"percent_change":376,"volume":860,"transactions":9,"vwap":664},"2026-06-03",9916900,{"date":862,"open":817,"high":863,"low":817,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-02",30.97,0.02,0.06,192900,{"date":868,"open":869,"high":870,"low":722,"close":810,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":810},"2026-06-01",30.939,30.975,0.065,0.21,15100,{"date":875,"open":637,"high":664,"low":722,"close":876,"change":444,"percent_change":445,"volume":877,"transactions":9,"vwap":876},"2026-05-29",30.885,734100,{"date":879,"open":880,"high":637,"low":880,"close":637,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":637},"2026-05-28",30.82,0.035,0.11,2500,{"date":885,"open":700,"high":733,"low":727,"close":886,"change":426,"percent_change":427,"volume":887,"transactions":9,"vwap":886},"2026-05-27",30.865,4900,{"date":889,"open":848,"high":890,"low":722,"close":645,"change":427,"percent_change":716,"volume":891,"transactions":9,"vwap":645},"2026-05-26",30.869,2100,{"date":893,"open":880,"high":894,"low":895,"close":723,"change":871,"percent_change":872,"volume":896,"transactions":9,"vwap":723},"2026-05-22",30.843,30.76,2200,{"date":898,"open":899,"high":895,"low":899,"close":900,"change":871,"percent_change":872,"volume":901,"transactions":9,"vwap":900},"2026-05-21",30.65,30.735,3700,{"date":903,"open":904,"high":619,"low":904,"close":619,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":619},"2026-05-20",30.6,0.164,0.54,1400,{"date":909,"open":762,"high":762,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-19",30.506,-0.079,-0.26,3000,{"date":915,"open":916,"high":774,"low":917,"close":774,"change":918,"percent_change":864,"volume":919,"transactions":9,"vwap":774},"2026-05-18",30.565,30.55,0.005,700,{"date":921,"open":922,"high":816,"low":922,"close":816,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":816},"2026-05-15",30.57,-0.095,-0.31,900,{"date":927,"open":899,"high":928,"low":899,"close":928,"change":67,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-14",30.675,0.23,3400,{"date":932,"open":855,"high":855,"low":904,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-13",30.605,0.075,0.25,5300,{"date":938,"open":939,"high":849,"low":939,"close":849,"change":426,"percent_change":427,"volume":504,"transactions":9,"vwap":849},"2026-05-12",30.4,{"date":941,"open":769,"high":756,"low":769,"close":756,"change":622,"percent_change":194,"volume":907,"transactions":9,"vwap":756},"2026-05-11",{"date":943,"open":776,"high":827,"low":776,"close":827,"change":882,"percent_change":256,"volume":944,"transactions":9,"vwap":827},"2026-05-08",1200,{"date":946,"open":776,"high":776,"low":947,"close":947,"change":368,"percent_change":369,"volume":948,"transactions":9,"vwap":947},"2026-05-07",30.375,400,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":952},"2026-05-06",30.38,30.415,30.36,0.19,0.63,7700,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":717,"volume":265,"transactions":9,"vwap":959},"2026-05-05",30.225,0.155,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":676,"volume":265,"transactions":9,"vwap":963},"2026-05-04",30.07,-0.084,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":929,"volume":970,"transactions":9,"vwap":968},"2026-05-01",30.19,30.154,0.069,2000,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":811,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-30",29.91,30.084999,0.79,2900,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-29",29.821,29.85,-0.025,-0.08,800,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":703,"volume":989,"transactions":9,"vwap":987},"2026-04-28",29.84,29.875,-0.125,200,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":67,"percent_change":929,"volume":994,"transactions":9,"vwap":993},"2026-04-27",29.96,30,5100,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-24",29.87,29.955,29.93,0.143,0.48,3300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":891,"transactions":9,"vwap":1008},"2026-04-23",29.83,29.869,29.7,29.787,-0.044,-0.15,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":989,"transactions":9,"vwap":1013},"2026-04-22",29.831,0.156,0.53,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":96,"volume":504,"transactions":9,"vwap":1019},"2026-04-21",29.69,29.675,-0.09,{"date":1022,"open":1023,"high":1024,"low":1007,"close":1024,"change":1025,"percent_change":790,"volume":1026,"transactions":9,"vwap":1024},"2026-04-20",29.76,29.765,-0.042,600,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":306,"volume":504,"transactions":9,"vwap":1029},"2026-04-17",29.807,0.207,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":534,"volume":976,"transactions":9,"vwap":1035},"2026-04-16",29.52,29.61,29.6,0.09,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":751,"percent_change":1041,"volume":919,"transactions":9,"vwap":1040},"2026-04-15",29.43,29.51,0.49,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":970,"transactions":9,"vwap":1046},"2026-04-14",29.24,29.38,29.365,0.226,0.78,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":948,"transactions":9,"vwap":1052},"2026-04-13",28.98,29.139,0.174,0.6,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":368,"percent_change":790,"volume":948,"transactions":9,"vwap":1058},"2026-04-10",28.99,28.965,{"date":1060,"open":1051,"high":1061,"low":1051,"close":1061,"change":1062,"percent_change":68,"volume":1026,"transactions":9,"vwap":1061},"2026-04-09",29.0049992,0.135,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":650,"percent_change":1067,"volume":896,"transactions":9,"vwap":1066},"2026-04-08",28.83,28.87,1.3,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":427,"volume":1073,"transactions":9,"vwap":1071},"2026-04-07",28.39,28.5,0.013,300,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":504,"transactions":9,"vwap":1076},"2026-04-06",28.487,0.067,0.24,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":864,"percent_change":67,"volume":925,"transactions":9,"vwap":1082},"2026-04-02",28.35,28.42,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1085,"change":420,"percent_change":1088,"volume":883,"transactions":9,"vwap":1085},"2026-04-01",28.4,28.46,28.395,0.42,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-31",28.11,28.29,28.28,0.374,1.34,6900,{"date":1098,"open":1099,"high":1099,"low":22,"close":1100,"change":1101,"percent_change":368,"volume":1102,"transactions":9,"vwap":1100},"2026-03-30",28,27.906,-0.012,2400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-27",28.065001,28.07,27.918,-0.258,-0.92,1700,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":907,"transactions":9,"vwap":1114},"2026-03-26",28.19,28.176,-0.269,-0.95,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1036,"percent_change":195,"volume":907,"transactions":9,"vwap":1121},"2026-03-25",28.43,28.48,28.445,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":919,"transactions":9,"vwap":1127},"2026-03-24",28.354,28.38,28.34,28.355,-0.083,-0.29,{"date":1131,"open":1132,"high":1132,"low":1119,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-23",28.574,28.438,0.195,0.69,500,{"date":1138,"open":1139,"high":1125,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-20",28.365,28.243,-0.247,-0.87,5700,{"date":1145,"open":1146,"high":1147,"low":1125,"close":1148,"change":1149,"percent_change":369,"volume":1150,"transactions":9,"vwap":1148},"2026-03-19",28.44,28.51,28.49,-0.037,11900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":41,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-18",28.64,28.67,28.527,-0.73,1900,{"date":1159,"open":1160,"high":1065,"low":1161,"close":1162,"change":1163,"percent_change":882,"volume":1164,"transactions":9,"vwap":1162},"2026-03-17",28.8,28.71,28.737,0.032,6000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":343,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-16",28.695,28.75,28.65,28.705,0.61,4300,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":145,"volume":1178,"transactions":9,"vwap":1176},"2026-03-13",28.7,28.53,-0.101,1500,{"date":1180,"open":1175,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1110,"transactions":9,"vwap":1183},"2026-03-12",28.73,28.63,28.631,-0.257,-0.89,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":918,"percent_change":864,"volume":1192,"transactions":9,"vwap":1191},"2026-03-11",28.89,28.92,28.78,28.888,3100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":140,"volume":907,"transactions":9,"vwap":1197},"2026-03-10",28.94,29.030001,28.883,-0.007,{"date":1200,"open":1201,"high":1188,"low":1201,"close":1188,"change":437,"percent_change":206,"volume":956,"transactions":9,"vwap":1188},"2026-03-09",28.525,{"date":1203,"open":1204,"high":1065,"low":1204,"close":1204,"change":764,"percent_change":162,"volume":170,"transactions":9,"vwap":1204},"2026-03-06",28.76,{"date":1206,"open":1196,"high":1196,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-05",28.865,28.96,-0.143,-0.49,8600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":344,"volume":907,"transactions":9,"vwap":1215},"2026-03-04",29.040001,29.103,0.163,{"date":1218,"open":1161,"high":1219,"low":1220,"close":1195,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1195},"2026-03-03",29.01,28.68,-0.198,-0.68,10500,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":420,"volume":944,"transactions":9,"vwap":1227},"2026-03-02",29,29.138,0.036,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1232},"2026-02-27",29.059999,29.102,29.02,-0.067,-0.23,5600,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":273,"percent_change":325,"volume":925,"transactions":9,"vwap":1240},"2026-02-26",29.07,29.169,{"date":1242,"open":1243,"high":1244,"low":1044,"close":1244,"change":1245,"percent_change":1041,"volume":1178,"transactions":9,"vwap":1244},"2026-02-25",29.25,29.279,0.144,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":383,"percent_change":1250,"volume":919,"transactions":9,"vwap":1249},"2026-02-24",29.049999,29.135,0.64,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1156,"volume":1257,"transactions":9,"vwap":1255},"2026-02-23",29.031,28.93,28.95,-0.212,16300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":68,"volume":983,"transactions":9,"vwap":1261},"2026-02-20",29.13,29.162,29.08,0.137,{"date":1265,"open":1214,"high":1248,"low":1057,"close":1266,"change":1267,"percent_change":1129,"volume":1268,"transactions":9,"vwap":1266},"2026-02-19",29.025,-0.085,99600,{"date":1270,"open":1271,"high":1249,"low":1248,"close":1271,"change":573,"percent_change":1088,"volume":1272,"transactions":9,"vwap":1271},"2026-02-18",29.11,2800,{"date":1274,"open":1275,"high":1057,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-17",28.85,28.82,28.988,0.048,0.17,2700,{"date":1282,"open":1248,"high":1248,"low":1195,"close":1195,"change":281,"percent_change":282,"volume":1283,"transactions":9,"vwap":1195},"2026-02-13",17500,{"date":1285,"open":1231,"high":1231,"low":1255,"close":1255,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1255},"2026-02-12",-0.266,-0.91,2300,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":741,"percent_change":622,"volume":970,"transactions":9,"vwap":1293},"2026-02-11",29.17,29.22,29.216,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":41,"volume":925,"transactions":9,"vwap":1298},"2026-02-10",29.23,29.298,29.206,-0.061,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":929,"volume":1136,"transactions":9,"vwap":1302},"2026-02-09",29.267,0.068,{"date":1305,"open":1233,"high":1306,"low":1233,"close":1306,"change":1307,"percent_change":1308,"volume":913,"transactions":9,"vwap":1306},"2026-02-06",29.199,0.348,1.21,{"date":1310,"open":1311,"high":1312,"low":1160,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-05",28.81,28.9,28.851,-0.208,-0.72,3800,{"date":1318,"open":1057,"high":1319,"low":1057,"close":1319,"change":1320,"percent_change":353,"volume":896,"transactions":9,"vwap":1319},"2026-02-04",29.059,-0.051,{"date":1322,"open":1323,"high":1291,"low":1324,"close":1271,"change":1325,"percent_change":1210,"volume":1326,"transactions":9,"vwap":1271},"2026-02-03",29.109,29.048,-0.144,1300,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":502,"volume":948,"transactions":9,"vwap":1330},"2026-02-02",29.21,29.254,0.096,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1025,"percent_change":790,"volume":1337,"transactions":9,"vwap":1336},"2026-01-30",29.189,29.12,29.158,7800,{"date":1339,"open":1248,"high":1340,"low":1248,"close":1340,"change":282,"percent_change":525,"volume":1341,"transactions":9,"vwap":1340},"2026-01-29",29.2,13000,{"date":1343,"open":1243,"high":1344,"low":1292,"close":1296,"change":1345,"percent_change":445,"volume":1346,"transactions":9,"vwap":1296},"2026-01-28",29.27,-0.016,19100,{"date":1348,"open":1243,"high":1349,"low":1044,"close":1350,"change":1351,"percent_change":1352,"volume":976,"transactions":9,"vwap":1350},"2026-01-27",29.26,29.246,0.053,0.18,{"date":1354,"open":1355,"high":1329,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-26",29.16,29.193,0.113,0.39,1800,{"date":1361,"open":1362,"high":1291,"low":1239,"close":1262,"change":1363,"percent_change":445,"volume":1364,"transactions":9,"vwap":1262},"2026-01-23",29.119,-0.014,9300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":935,"volume":1372,"transactions":9,"vwap":1370},"2026-01-22",29.083,29.125,28.992,29.094,0.074,37200,{"date":1374,"open":1208,"high":1248,"low":1375,"close":1233,"change":1030,"percent_change":1376,"volume":1164,"transactions":9,"vwap":1233},"2026-01-21",28.841,0.72,{"date":1378,"open":1254,"high":1254,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1192,"transactions":9,"vwap":1380},"2026-01-20",28.79,28.813,-0.356,-1.22,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1240,"change":1387,"percent_change":1388,"volume":1280,"transactions":9,"vwap":1240},"2026-01-16",29.14,29.19,0.024,0.08,{"date":1390,"open":1340,"high":1340,"low":1391,"close":1392,"change":1393,"percent_change":454,"volume":1394,"transactions":9,"vwap":1392},"2026-01-15",29.142,29.145,0.041,1100,{"date":1396,"open":1231,"high":1271,"low":1266,"close":1397,"change":745,"percent_change":19,"volume":1398,"transactions":9,"vwap":1397},"2026-01-14",29.104,6700,{"date":1400,"open":1044,"high":1044,"low":1401,"close":1240,"change":1402,"percent_change":790,"volume":1403,"transactions":9,"vwap":1240},"2026-01-13",29.115,-0.041,6100,{"date":1405,"open":1355,"high":1044,"low":1355,"close":1329,"change":864,"percent_change":67,"volume":1136,"transactions":9,"vwap":1329},"2026-01-12",{"date":1407,"open":1408,"high":1386,"low":1249,"close":1386,"change":67,"percent_change":1078,"volume":1409,"transactions":9,"vwap":1386},"2026-01-09",29.18,5900,{"date":1411,"open":1231,"high":1335,"low":1231,"close":1335,"change":1412,"percent_change":194,"volume":936,"transactions":9,"vwap":1335},"2026-01-08",0.029,{"date":1414,"open":1415,"high":1385,"low":1214,"close":1416,"change":1417,"percent_change":1418,"volume":1337,"transactions":9,"vwap":1416},"2026-01-07",29.09,29.091,-0.046,-0.16,{"date":1420,"open":1248,"high":1421,"low":1248,"close":1421,"change":1422,"percent_change":1423,"volume":1359,"transactions":9,"vwap":1421},"2026-01-06",29.137,0.102,0.35,{"date":1425,"open":1196,"high":1426,"low":1233,"close":1426,"change":1357,"percent_change":1358,"volume":948,"transactions":9,"vwap":1426},"2026-01-05",29.035,{"date":1428,"open":1255,"high":1255,"low":1066,"close":1429,"change":1163,"percent_change":882,"volume":1172,"transactions":9,"vwap":1429},"2026-01-02",28.922,{"date":1431,"open":1233,"high":1214,"low":1188,"close":1188,"change":1432,"percent_change":1433,"volume":1272,"transactions":9,"vwap":1188},"2025-12-31",-0.155,-0.53,{"date":1435,"open":1324,"high":1324,"low":1436,"close":1436,"change":1437,"percent_change":281,"volume":1026,"transactions":9,"vwap":1436},"2025-12-30",29.045,-0.002,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":140,"volume":1443,"transactions":9,"vwap":1441},"2025-12-29",29.0060005,29.047001,-0.006,9100,{"date":1445,"open":1446,"high":1262,"low":1248,"close":1447,"change":1448,"percent_change":265,"volume":1449,"transactions":9,"vwap":1447},"2025-12-26",29.075001,29.052999,0.001,6200,{"date":1451,"open":1214,"high":1452,"low":1426,"close":1452,"change":1453,"percent_change":454,"volume":983,"transactions":9,"vwap":1452},"2025-12-24",29.052,0.042,{"date":1455,"open":1456,"high":1233,"low":1456,"close":1219,"change":969,"percent_change":1078,"volume":1457,"transactions":9,"vwap":1219},"2025-12-23",28.91,5000,{"date":1459,"open":1188,"high":1208,"low":1188,"close":1460,"change":1461,"percent_change":185,"volume":1462,"transactions":9,"vwap":1460},"2025-12-22",28.941,0.109,3600,{"date":1464,"open":1465,"high":1275,"low":1465,"close":1466,"change":1467,"percent_change":1041,"volume":936,"transactions":9,"vwap":1466},"2025-12-19",28.69,28.832,0.142,{"date":1469,"open":1181,"high":1470,"low":1471,"close":1465,"change":1472,"percent_change":68,"volume":1473,"transactions":9,"vwap":1465},"2025-12-18",28.777,28.673,0.133,4800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":631,"volume":1480,"transactions":9,"vwap":1478},"2025-12-17",28.72,28.74,28.557,-0.193,8700,{"date":1482,"open":1168,"high":1483,"low":1465,"close":1168,"change":1484,"percent_change":116,"volume":1485,"transactions":9,"vwap":1168},"2025-12-16",28.77,-0.035,4600,{"date":1487,"open":1311,"high":1311,"low":1204,"close":1488,"change":918,"percent_change":864,"volume":1398,"transactions":9,"vwap":1488},"2025-12-15",28.785,{"date":1490,"open":1491,"high":1491,"low":1477,"close":1190,"change":1492,"percent_change":1493,"volume":994,"transactions":9,"vwap":1190},"2025-12-12",28.949,-0.133,-0.46,{"date":1495,"open":1311,"high":1254,"low":1160,"close":1496,"change":1497,"percent_change":741,"volume":1498,"transactions":9,"vwap":1496},"2025-12-11",28.913,0.003,8800,{"date":1500,"open":1190,"high":1254,"low":1501,"close":1456,"change":649,"percent_change":574,"volume":1502,"transactions":9,"vwap":1456},"2025-12-10",28.775,21400,{"date":1504,"open":1311,"high":1276,"low":1505,"close":1505,"change":881,"percent_change":420,"volume":1110,"transactions":9,"vwap":1505},"2025-12-09",28.795,{"date":1507,"open":1276,"high":1276,"low":1508,"close":1204,"change":745,"percent_change":1235,"volume":1509,"transactions":9,"vwap":1204},"2025-12-08",28.759,7600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":954,"volume":1517,"transactions":9,"vwap":1515},"2025-12-05",28.86,28.876,28.816,28.825,0.055,7100,{"date":1519,"open":1483,"high":1160,"low":1204,"close":1483,"change":1101,"percent_change":368,"volume":994,"transactions":9,"vwap":1483},"2025-12-04",{"date":1521,"open":1181,"high":1522,"low":1181,"close":1523,"change":1524,"percent_change":1352,"volume":1525,"transactions":9,"vwap":1523},"2025-12-03",28.805,28.782,0.052,11700,{"date":1527,"open":1528,"high":1529,"low":1220,"close":1181,"change":436,"percent_change":454,"volume":1530,"transactions":9,"vwap":1181},"2025-12-02",28.735,28.769,28300,{"date":1532,"open":1276,"high":1276,"low":1182,"close":1465,"change":1533,"percent_change":489,"volume":1534,"transactions":9,"vwap":1465},"2025-12-01",-0.048,30700,{"date":1536,"open":1537,"high":1204,"low":1465,"close":1538,"change":1539,"percent_change":194,"volume":1540,"transactions":9,"vwap":1538},"2025-11-28",28.743,28.738,0.028,8400,{"date":1542,"open":1477,"high":1168,"low":1161,"close":1161,"change":1543,"percent_change":864,"volume":891,"transactions":9,"vwap":1161},"2025-11-26",0.006,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":741,"volume":504,"transactions":9,"vwap":1546},"2025-11-25",28.704,0.004,{"date":1549,"open":1550,"high":1476,"low":1154,"close":1175,"change":1551,"percent_change":1279,"volume":925,"transactions":9,"vwap":1175},"2025-11-24",28.719,0.049,{"date":1553,"open":1554,"high":1554,"low":1169,"close":1555,"change":1556,"percent_change":574,"volume":1557,"transactions":9,"vwap":1555},"2025-11-21",28.665,28.651,0.114,1600,{"date":1559,"open":1220,"high":1220,"low":1176,"close":1560,"change":982,"percent_change":676,"volume":1561,"transactions":9,"vwap":1560},"2025-11-20",28.537,3500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":622,"percent_change":194,"volume":1157,"transactions":9,"vwap":1567},"2025-11-19",28.61,28.62,28.58,28.617,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":1387,"percent_change":1388,"volume":983,"transactions":9,"vwap":1572},"2025-11-18",28.59,28.609,28.587,{"date":1574,"open":1071,"high":1575,"low":1071,"close":1576,"change":1577,"percent_change":1235,"volume":944,"transactions":9,"vwap":1576},"2025-11-17",28.581,28.563,-0.066,{"date":1579,"open":1580,"high":1182,"low":1580,"close":1581,"change":864,"percent_change":67,"volume":1172,"transactions":9,"vwap":1581},"2025-11-14",28.02,28.629,{"date":1583,"open":1570,"high":1584,"low":1570,"close":1571,"change":1585,"percent_change":489,"volume":1586,"transactions":9,"vwap":1571},"2025-11-13",28.615,-0.049,2600,{"date":1588,"open":1182,"high":1589,"low":1182,"close":1589,"change":1590,"percent_change":436,"volume":1178,"transactions":9,"vwap":1589},"2025-11-12",28.658,0.011,{"date":1592,"open":1565,"high":1593,"low":1565,"close":1593,"change":1594,"percent_change":281,"volume":1073,"transactions":9,"vwap":1593},"2025-11-11",28.647,-0.003,{"date":1596,"open":1565,"high":1169,"low":1565,"close":1169,"change":1597,"percent_change":935,"volume":504,"transactions":9,"vwap":1169},"2025-11-10",0.071,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1601,"percent_change":1602,"volume":1110,"transactions":9,"vwap":1601},"2025-11-07",28.509,28.579,2857900000,{"date":1604,"open":172,"high":172,"low":172,"close":172,"change":1605,"percent_change":1606,"volume":265,"transactions":9,"vwap":172},"2022-08-05",-0.0001,-100,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-07-12",0.000099999997,{"date":1611,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-07-11",{"date":1613,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-07-08",{"date":1615,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-07-07",{"date":1617,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-07-06",{"date":1619,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-07-05",{"date":1621,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-07-01",{"date":1623,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-30",{"date":1625,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-29",{"date":1627,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-28",{"date":1629,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-27",{"date":1631,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-24",{"date":1633,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-23",{"date":1635,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-22",{"date":1637,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-21",{"date":1639,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-17",{"date":1641,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-16",{"date":1643,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-15",{"date":1645,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-14",{"date":1647,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-13",{"date":1649,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-10",{"date":1651,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-09",{"date":1653,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-08",{"date":1655,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-07",{"date":1657,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-06",{"date":1659,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-03",{"date":1661,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-02",{"date":1663,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-06-01",{"date":1665,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-31",{"date":1667,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-27",{"date":1669,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-26",{"date":1671,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-25",{"date":1673,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-24",{"date":1675,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-23",{"date":1677,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-20",{"date":1679,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-19",{"date":1681,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-18",{"date":1683,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-17",{"date":1685,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-16",{"date":1687,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-13",{"date":1689,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-12",{"date":1691,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-11",{"date":1693,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-10",{"date":1695,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-09",{"date":1697,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-06",{"date":1699,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-05",{"date":1701,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-04",{"date":1703,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-03",{"date":1705,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-05-02",{"date":1707,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-29",{"date":1709,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-28",{"date":1711,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-27",{"date":1713,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-26",{"date":1715,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-25",{"date":1717,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-22",{"date":1719,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-21",{"date":1721,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-20",{"date":1723,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-19",{"date":1725,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-18",{"date":1727,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-14",{"date":1729,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-13",{"date":1731,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-12",{"date":1733,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-11",{"date":1735,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-08",{"date":1737,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-07",{"date":1739,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-06",{"date":1741,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-05",{"date":1743,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-04",{"date":1745,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-04-01",{"date":1747,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-31",{"date":1749,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-30",{"date":1751,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-29",{"date":1753,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-28",{"date":1755,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-25",{"date":1757,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-24",{"date":1759,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-23",{"date":1761,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-22",{"date":1763,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-21",{"date":1765,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-18",{"date":1767,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-17",{"date":1769,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-16",{"date":1771,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-15",{"date":1773,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-14",{"date":1775,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-11",{"date":1777,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-10",{"date":1779,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-09",{"date":1781,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-08",{"date":1783,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-07",{"date":1785,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-04",{"date":1787,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-03",{"date":1789,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-02",{"date":1791,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-03-01",{"date":1793,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-28",{"date":1795,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-25",{"date":1797,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-24",{"date":1799,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-23",{"date":1801,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-22",{"date":1803,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-18",{"date":1805,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-17",{"date":1807,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-16",{"date":1809,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-15",{"date":1811,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-14",{"date":1813,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-11",{"date":1815,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-10",{"date":1817,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-09",{"date":1819,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-08",{"date":1821,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-07",{"date":1823,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-04",{"date":1825,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-03",{"date":1827,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-02",{"date":1829,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-02-01",{"date":1831,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-31",{"date":1833,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-28",{"date":1835,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-27",{"date":1837,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-26",{"date":1839,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-25",{"date":1841,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-24",{"date":1843,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-21",{"date":1845,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-20",{"date":1847,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-19",{"date":1849,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-18",{"date":1851,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-14",{"date":1853,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-13",{"date":1855,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-12",{"date":1857,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-11",{"date":1859,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-10",{"date":1861,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-07",{"date":1863,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-06",{"date":1865,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-05",{"date":1867,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-04",{"date":1869,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2022-01-03",{"date":1871,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2021-12-31",{"date":1873,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2021-12-30",{"date":1875,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609},"2021-12-29",{"date":176,"open":1609,"high":1609,"low":1609,"close":1609,"change":265,"percent_change":265,"volume":265,"transactions":9,"vwap":1609}]