[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXZ":3,"homepage-market-summary":25,"stock-historical-SIXZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SIXZ","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 May\u002FNov ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.66,32.63,32.7,32.67,-0.01,-0.03,3629.1,32.73,28.62,90825.40411147222,98.3,611,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,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":33,"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":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},26.82,64377,23497701.836091,21.67,"2025-04-25",[178,181,189,198,208,218,227,236,246,253,261,271,279,288,295,304,314,322,331,340,350,358,366,374,383,390,398,405,413,423,430,438,447,453,462,468,477,486,491,498,505,512,517,526,534,542,549,557,564,573,582,591,599,607,617,625,635,644,652,661,670,676,683,686,691,696,701,706,710,718,723,729,736,742,750,758,764,771,777,782,787,794,801,809,814,821,829,835,840,844,849,852,858,864,870,876,879,885,891,897,902,908,913,919,924,930,935,940,947,955,961,969,977,985,990,998,1005,1010,1018,1023,1030,1038,1045,1052,1058,1065,1071,1080,1085,1091,1096,1102,1110,1117,1123,1127,1134,1140,1145,1152,1157,1163,1168,1175,1180,1188,1194,1199,1204,1212,1218,1226,1232,1238,1244,1250,1255,1262,1267,1272,1279,1285,1291,1297,1303,1308,1313,1317,1324,1328,1335,1339,1343,1349,1354,1359,1364,1369,1375,1380,1384,1390,1394,1396,1400,1406,1411,1414,1418,1422,1428,1433,1435,1440,1445,1450,1452,1458,1461,1463,1468,1475,1481,1485,1489,1493,1498,1505,1510,1514,1520,1524,1528,1532,1537,1540,1546,1551,1555,1562,1570,1576,1584,1593,1597,1604,1610,1614,1620,1624,1629,1634,1639,1643,1647,1651,1656,1659,1663,1667,1672,1676,1680,1684,1687,1693,1697,1701,1704,1708,1710,1712,1715,1719,1723,1725,1728,1730,1732,1738,1741,1745,1748,1752,1755,1760,1764,1767,1770,1773,1778,1781,1784,1788,1791,1795,1800,1804,1808,1812,1817,1820,1824,1827,1831,1835,1839,1844,1848,1851,1854,1856,1859,1863,1867,1869,1875,1879,1888,1891,1895,1897,1900,1904,1910,1915,1918,1921,1925,1930,1937,1941,1945,1949,1952,1956,1961,1965,1970,1975,1978,1982,1987,1991,1996,2001,2007,2013,2017,2021,2026,2030,2035,2040,2044,2048,2055,2059,2063,2066,2072,2079,2083,2087,2091,2097,2101,2108,2112,2115,2119,2123,2127,2136,2143,2149,2155,2161,2166,2172,2179,2184,2191,2197,2200],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},43,32.6675,{"date":182,"open":183,"high":20,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",32.661,0.03,0.09,3592.1,46,32.6894,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":195,"volume":196,"transactions":179,"vwap":197},"2026-10-05",32.5865,32.64,32.54,0.06,0.18,6728.1,32.5597,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",32.5386,32.58,32.47,0.24,0.74,6223.282291,52,32.5582,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":18,"volume":215,"transactions":216,"vwap":217},"2026-10-01",32.2876,32.38,32.285,32.34,-0.0088,1514.1,41,32.3402,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",32.48,32.3488,-0.0215,-0.07,4270.288,51,32.4394,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":17,"volume":233,"transactions":234,"vwap":235},"2026-09-29",32.31,32.39,32.3703,-0.0036,1691.1,44,32.3542,{"date":237,"open":211,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",32.435,32.364,32.3739,-0.1261,-0.39,2264.1,29,32.3958,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":185,"percent_change":250,"volume":251,"transactions":206,"vwap":252},"2026-09-25",32.41,32.5,0.28,54793.1,32.4588,{"date":254,"open":229,"high":255,"low":256,"close":248,"change":257,"percent_change":184,"volume":258,"transactions":259,"vwap":260},"2026-09-24",32.44,32.3,0.0098,6305.317,64,32.3964,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",32.49,32.37,32.4002,-0.1096,-0.34,4797.1,47,32.4386,{"date":272,"open":263,"high":273,"low":202,"close":274,"change":275,"percent_change":194,"volume":276,"transactions":277,"vwap":278},"2026-09-22",32.5365,32.5098,0.0199,2064.1,30,32.4956,{"date":280,"open":281,"high":263,"low":248,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",32.43,32.4899,0.2125,0.66,2109.1,50,32.4375,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":194,"volume":292,"transactions":293,"vwap":294},"2026-09-18",32.2774,0.0179,121.1,19,32.2254,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":179,"vwap":303},"2026-09-17",32.24,32.28,32.2595,0.2145,0.67,2901.1,32.2568,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",32.1601,32.175,32.045,-0.0657,-0.2,847.1,25,32.1135,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":267,"volume":319,"transactions":320,"vwap":321},"2026-09-15",32.12,32.1107,-0.1093,530.752,28,32.1278,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":277,"vwap":330},"2026-09-14",32.1701,32.225,32.22,-0.035,-0.11,1679.1,32.2065,{"date":332,"open":333,"high":334,"low":326,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",32.255,32.29,0.1599,0.5,3765.1,57,32.2539,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",32.129,32.07,32.0951,-0.1049,-0.33,4218.179,37,32.1027,{"date":351,"open":352,"high":352,"low":353,"close":352,"change":354,"percent_change":116,"volume":355,"transactions":356,"vwap":357},"2026-09-09",32.2,32.1751,-0.0395,1078.1,27,32.1967,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":33,"volume":364,"transactions":348,"vwap":365},"2026-09-08",32.27,32.299,32.2395,-0.0705,2710.1,32.2748,{"date":367,"open":368,"high":369,"low":229,"close":229,"change":370,"percent_change":116,"volume":371,"transactions":372,"vwap":373},"2026-09-04",32.345,32.3517,-0.04,5121.1,33,32.3303,{"date":375,"open":298,"high":376,"low":298,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",32.3799,32.35,0.1363,0.42,3645.1,31,32.33,{"date":384,"open":326,"high":297,"low":352,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":348,"vwap":389},"2026-09-02",32.2137,0.1037,0.32,1183.1,32.2147,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":328,"percent_change":267,"volume":395,"transactions":396,"vwap":397},"2026-09-01",32.14,32.17,32.11,12310.1,101,32.1599,{"date":399,"open":400,"high":326,"low":400,"close":326,"change":401,"percent_change":402,"volume":403,"transactions":277,"vwap":404},"2026-08-31",32.21,-0.0201,-0.06,1509.1,32.2168,{"date":406,"open":407,"high":256,"low":408,"close":409,"change":410,"percent_change":402,"volume":411,"transactions":372,"vwap":412},"2026-08-28",32.25,32.23,32.2401,-0.0199,1168.1,32.2468,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",32.19,32.26,32.181,0.12,0.37,5143.751,49,32.2347,{"date":424,"open":425,"high":426,"low":316,"close":392,"change":427,"percent_change":427,"volume":428,"transactions":372,"vwap":429},"2026-08-26",32.1638,32.1899,0,1742.6,32.159,{"date":431,"open":392,"high":432,"low":433,"close":392,"change":434,"percent_change":435,"volume":436,"transactions":244,"vwap":437},"2026-08-25",32.18,32.13,0.015,0.05,3464.1,32.1626,{"date":439,"open":440,"high":441,"low":442,"close":440,"change":443,"percent_change":444,"volume":445,"transactions":356,"vwap":446},"2026-08-24",32.125,32.15,32.1034,0.005,0.02,4391.85,32.1306,{"date":448,"open":449,"high":432,"low":394,"close":316,"change":450,"percent_change":185,"volume":451,"transactions":396,"vwap":452},"2026-08-21",32.145,0.0276,15274.35,32.1248,{"date":454,"open":316,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":372,"vwap":461},"2026-08-20",32.1728,32.09,32.0924,-0.0877,-0.27,2659.1,32.1238,{"date":463,"open":441,"high":415,"low":441,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":244,"vwap":324},"2026-08-19",32.1801,0.0419,0.13,1422.6,{"date":469,"open":392,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",32.1774,32.1382,-0.0418,-0.13,4975.1,38,32.1486,{"date":478,"open":479,"high":480,"low":432,"close":432,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",32.2101,32.211,-0.055,-0.17,2880.1,40,32.2131,{"date":487,"open":400,"high":407,"low":400,"close":488,"change":443,"percent_change":444,"volume":489,"transactions":277,"vwap":490},"2026-08-14",32.235,2222.1,32.2431,{"date":492,"open":407,"high":407,"low":400,"close":408,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",0.0598,0.19,3086.1,34,32.223,{"date":499,"open":441,"high":415,"low":392,"close":500,"change":501,"percent_change":466,"volume":502,"transactions":503,"vwap":504},"2026-08-12",32.1702,0.0403,5374.1,48,32.1634,{"date":506,"open":393,"high":393,"low":507,"close":508,"change":401,"percent_change":402,"volume":509,"transactions":510,"vwap":511},"2026-08-11",32.1,32.1299,9400.1,63,32.1393,{"date":513,"open":316,"high":441,"low":316,"close":441,"change":514,"percent_change":435,"volume":515,"transactions":320,"vwap":516},"2026-08-10",0.0149,1455.4558,32.1405,{"date":518,"open":433,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",32.1351,32.101,0.0506,0.16,1826.1,24,32.1257,{"date":527,"open":528,"high":456,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":496,"vwap":533},"2026-08-06",32.06,32.0845,0.3045,0.96,1181.1,32.0841,{"date":535,"open":316,"high":392,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",31.78,-0.28,-0.87,6567.1,65,32.0754,{"date":543,"open":544,"high":394,"low":544,"close":528,"change":195,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",31.97,0.56,4872.1,55,32.0508,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":494,"percent_change":554,"volume":555,"transactions":503,"vwap":556},"2026-08-03",31.855,31.9299,31.88,0.6,13744.1,31.8936,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":185,"percent_change":250,"volume":562,"transactions":547,"vwap":563},"2026-07-31",31.55,31.71,31.69,4230.1,31.6935,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":206,"vwap":572},"2026-07-30",31.53,31.6,31.45,0.2978,0.95,4642.1,31.503,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":320,"vwap":581},"2026-07-29",31.425,31.58,31.3022,-0.2815,-0.89,1669.1,31.4468,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":494,"volume":589,"transactions":372,"vwap":590},"2026-07-28",31.461,31.5999,31.46,31.5837,0.0587,3787.1,31.5488,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":185,"volume":597,"transactions":524,"vwap":598},"2026-07-27",31.5901,31.4586,31.525,0.0293,1100.1,31.5048,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":444,"volume":605,"transactions":381,"vwap":606},"2026-07-24",31.5299,31.56,31.4957,0.0057,1436.166,31.5354,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":269,"vwap":616},"2026-07-23",31.505,31.5399,31.4,31.49,-0.23,-0.73,5015.978,31.4781,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":194,"percent_change":494,"volume":623,"transactions":338,"vwap":624},"2026-07-22",31.715,31.725,31.6501,31.72,7283.1,31.6961,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":484,"vwap":634},"2026-07-21",31.61,31.68,31.59,31.66,0.14,0.44,5227.1,31.641,{"date":636,"open":637,"high":630,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",31.64,31.52,-0.0489,-0.15,2807.1,35,31.6399,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":356,"vwap":651},"2026-07-17",31.62,31.5689,-0.1208,-0.38,619.977,31.611,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":33,"volume":658,"transactions":659,"vwap":660},"2026-07-16",31.745,31.665,31.6897,-0.071,1066.59,22,31.7069,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":348,"vwap":669},"2026-07-15",31.73,31.7607,31.6601,0.0807,0.25,2985.1,31.717,{"date":671,"open":561,"high":663,"low":672,"close":628,"change":444,"percent_change":194,"volume":673,"transactions":674,"vwap":675},"2026-07-14",31.65,10326.1,84,31.6896,{"date":677,"open":678,"high":678,"low":679,"close":630,"change":402,"percent_change":680,"volume":681,"transactions":381,"vwap":682},"2026-07-13",31.705,31.63,-0.19,1956.1,31.6669,{"date":684,"open":561,"high":620,"low":561,"close":622,"change":185,"percent_change":250,"volume":685,"transactions":9,"vwap":622},"2026-07-10",2600,{"date":687,"open":627,"high":628,"low":688,"close":679,"change":689,"percent_change":203,"volume":690,"transactions":9,"vwap":679},"2026-07-09",31.604,0.075,2800,{"date":692,"open":566,"high":693,"low":694,"close":693,"change":434,"percent_change":435,"volume":695,"transactions":9,"vwap":693},"2026-07-08",31.555,31.47,4600,{"date":697,"open":698,"high":699,"low":566,"close":698,"change":223,"percent_change":33,"volume":700,"transactions":9,"vwap":698},"2026-07-07",31.54,31.645,64700,{"date":702,"open":646,"high":672,"low":576,"close":627,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":627},"2026-07-06",0.103,0.33,3200,{"date":707,"open":679,"high":679,"low":694,"close":708,"change":709,"percent_change":185,"volume":705,"transactions":9,"vwap":708},"2026-07-02",31.507,0.027,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-01",31.43,31.67,31.48,-0.045,-0.14,6500,{"date":719,"open":612,"high":595,"low":612,"close":595,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":595},"2026-06-30",0.145,0.46,8100,{"date":724,"open":725,"high":611,"low":725,"close":726,"change":727,"percent_change":728,"volume":170,"transactions":9,"vwap":726},"2026-06-29",31.32,31.38,0.26,0.84,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":717,"transactions":9,"vwap":733},"2026-06-26",31.27,31.29,31.12,-0.129,-0.41,{"date":737,"open":738,"high":732,"low":738,"close":739,"change":740,"percent_change":435,"volume":741,"transactions":9,"vwap":739},"2026-06-25",31.21,31.249,0.017,2700,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-24",31.33,31.37,31.232,-0.05,-0.16,800,{"date":751,"open":752,"high":725,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",31.31,31.28,31.282,-0.138,-0.44,6200,{"date":759,"open":586,"high":760,"low":761,"close":761,"change":762,"percent_change":41,"volume":763,"transactions":9,"vwap":761},"2026-06-22",31.545,31.42,-0.065,2100,{"date":765,"open":694,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":695,"transactions":9,"vwap":768},"2026-06-18",31.5,31.445,31.485,0.161,0.51,{"date":772,"open":567,"high":567,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",31.324,-0.156,-0.5,9200,{"date":778,"open":779,"high":779,"low":714,"close":714,"change":780,"percent_change":152,"volume":781,"transactions":9,"vwap":714},"2026-06-16",31.565,-0.075,5900,{"date":783,"open":698,"high":602,"low":612,"close":693,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":693},"2026-06-15",0.254,0.81,7800,{"date":788,"open":789,"high":744,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-12",31.205,31.301,0.061,0.2,5600,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":695,"transactions":9,"vwap":797},"2026-06-11",31.093,31.24,30.99,0.236,0.76,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-10",31.18,30.97,31.0039997,-0.196,-0.63,1400,{"date":810,"open":732,"high":726,"low":811,"close":812,"change":140,"percent_change":402,"volume":813,"transactions":9,"vwap":812},"2026-06-09",30.935,31.2,15800,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-08",31.41,31.22,0.003,0.01,11800,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",31.475,31.17,31.217,-0.293,-0.93,13500,{"date":830,"open":698,"high":602,"low":831,"close":832,"change":67,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-04",31.446,31.51,0.22,13600,{"date":836,"open":638,"high":566,"low":837,"close":837,"change":838,"percent_change":346,"volume":839,"transactions":9,"vwap":837},"2026-06-03",31.44,-0.105,9703800,{"date":841,"open":832,"high":576,"low":832,"close":760,"change":842,"percent_change":631,"volume":843,"transactions":9,"vwap":760},"2026-06-02",0.044,24000,{"date":845,"open":766,"high":559,"low":694,"close":846,"change":847,"percent_change":18,"volume":848,"transactions":9,"vwap":846},"2026-06-01",31.501,-0.009,46400,{"date":850,"open":566,"high":566,"low":586,"close":832,"change":194,"percent_change":494,"volume":851,"transactions":9,"vwap":832},"2026-05-29",44300,{"date":853,"open":854,"high":766,"low":854,"close":568,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":568},"2026-05-28",31.36,0.065,0.21,45100,{"date":859,"open":745,"high":816,"low":860,"close":861,"change":862,"percent_change":444,"volume":863,"transactions":9,"vwap":861},"2026-05-27",31.35,31.385,0.007,101000,{"date":865,"open":866,"high":611,"low":744,"close":867,"change":868,"percent_change":667,"volume":869,"transactions":9,"vwap":867},"2026-05-26",31.364,31.378,0.078,29200,{"date":871,"open":872,"high":854,"low":873,"close":874,"change":194,"percent_change":494,"volume":875,"transactions":9,"vwap":874},"2026-05-22",31.329,31.26,31.3,22700,{"date":877,"open":738,"high":753,"low":733,"close":797,"change":444,"percent_change":194,"volume":878,"transactions":9,"vwap":797},"2026-05-21",49900,{"date":880,"open":803,"high":817,"low":881,"close":817,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":817},"2026-05-20",31.08,0.15,0.48,62400,{"date":886,"open":881,"high":887,"low":888,"close":889,"change":223,"percent_change":33,"volume":890,"transactions":9,"vwap":889},"2026-05-19",31.15,31.040001,31.07,17300,{"date":892,"open":893,"high":894,"low":889,"close":895,"change":140,"percent_change":402,"volume":896,"transactions":9,"vwap":895},"2026-05-18",31.131,31.19,31.14,27100,{"date":898,"open":817,"high":817,"low":899,"close":900,"change":838,"percent_change":267,"volume":901,"transactions":9,"vwap":900},"2026-05-15",31.09,31.16,266500,{"date":903,"open":817,"high":752,"low":803,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-14",31.265,0.085,0.27,643800,{"date":909,"open":910,"high":738,"low":899,"close":803,"change":911,"percent_change":387,"volume":912,"transactions":9,"vwap":803},"2026-05-13",31.11,0.1,89500,{"date":914,"open":915,"high":916,"low":917,"close":881,"change":327,"percent_change":328,"volume":918,"transactions":9,"vwap":881},"2026-05-12",31.065001,31.13,31.00099945,23900,{"date":920,"open":881,"high":894,"low":881,"close":921,"change":922,"percent_change":184,"volume":923,"transactions":9,"vwap":921},"2026-05-11",31.115,0.009,24800,{"date":925,"open":733,"high":916,"low":926,"close":927,"change":928,"percent_change":250,"volume":929,"transactions":9,"vwap":927},"2026-05-08",31.1,31.106,0.086,57000,{"date":931,"open":889,"high":899,"low":932,"close":933,"change":140,"percent_change":402,"volume":934,"transactions":9,"vwap":933},"2026-05-07",30.965,31.02,42100,{"date":936,"open":937,"high":938,"low":937,"close":888,"change":466,"percent_change":379,"volume":939,"transactions":9,"vwap":888},"2026-05-06",30.94,31.049,32700,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":195,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-05",30.85,30.91,30.83,0.59,130700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":716,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-04",30.82,30.825,30.7,30.73,-0.45,5056800,{"date":956,"open":942,"high":957,"low":958,"close":959,"change":194,"percent_change":494,"volume":960,"transactions":9,"vwap":959},"2026-05-01",30.93,30.84,30.87,79400,{"date":962,"open":963,"high":958,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-30",30.5,30.44,30.81,0.35,1.15,3883300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":747,"volume":976,"transactions":9,"vwap":974},"2026-04-29",30.45,30.51,30.4,30.46,-0.015,28800,{"date":978,"open":979,"high":980,"low":981,"close":979,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":979},"2026-04-28",30.475,30.509,30.37,-0.185,-0.6,3500,{"date":986,"open":981,"high":987,"low":981,"close":987,"change":988,"percent_change":856,"volume":989,"transactions":9,"vwap":987},"2026-04-27",30.66,0.064,14900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":204,"volume":997,"transactions":9,"vwap":995},"2026-04-24",30.445,30.61,30.425,30.596,0.226,4100,{"date":999,"open":1000,"high":1001,"low":1002,"close":981,"change":1003,"percent_change":649,"volume":1004,"transactions":9,"vwap":981},"2026-04-23",30.489,30.54,30.356,-0.117,5500,{"date":1006,"open":981,"high":1007,"low":981,"close":1007,"change":1008,"percent_change":785,"volume":1009,"transactions":9,"vwap":1007},"2026-04-22",30.487,0.244,4000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-21",30.41,30.465,30.243,-0.157,-0.52,3400,{"date":1019,"open":971,"high":971,"low":1020,"close":973,"change":1021,"percent_change":482,"volume":1022,"transactions":9,"vwap":973},"2026-04-20",30.34,-0.053,3000,{"date":1024,"open":964,"high":972,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-17",30.415,30.453,0.322,1.07,4500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1022,"transactions":9,"vwap":1035},"2026-04-16",30.12,30.19,30.09,30.131,0.011,0.04,{"date":1039,"open":1040,"high":1032,"low":1041,"close":1032,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1032},"2026-04-15",29.961,29.95,0.209,0.7,6300,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":685,"transactions":9,"vwap":1049},"2026-04-14",29.82,29.93,29.911,0.247,0.83,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":545,"volume":1057,"transactions":9,"vwap":1055},"2026-04-13",29.42,29.664,0.164,6400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":715,"percent_change":640,"volume":1064,"transactions":9,"vwap":1063},"2026-04-10",29.53,29.58,29.49,29.5,8500,{"date":1066,"open":1067,"high":1061,"low":1068,"close":1069,"change":911,"percent_change":1070,"volume":1017,"transactions":9,"vwap":1069},"2026-04-09",29.39,29.381,29.545,0.34,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-08",29.44,29.48,29.366,29.445,0.306,1.05,8000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":922,"percent_change":184,"volume":690,"transactions":9,"vwap":1083},"2026-04-07",29.09,29.139,29.0049992,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":67,"percent_change":203,"volume":1090,"transactions":9,"vwap":1089},"2026-04-06",29.049999,29.15,29.13,4900,{"date":1092,"open":1093,"high":1089,"low":1093,"close":1094,"change":140,"percent_change":223,"volume":1095,"transactions":9,"vwap":1094},"2026-04-02",28.98,29.059999,5300,{"date":1097,"open":1082,"high":1098,"low":1087,"close":1099,"change":1100,"percent_change":906,"volume":1101,"transactions":9,"vwap":1099},"2026-04-01",29.1,29.08,0.079,2500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-03-31",28.86,29.00099945,28.81,0.351,1.23,6600,{"date":1111,"open":1112,"high":1113,"low":21,"close":1114,"change":18,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-30",28.735,28.74,28.65,-0.1,48300,{"date":1118,"open":1119,"high":1106,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":705,"transactions":9,"vwap":1120},"2026-03-27",28.75,28.68,-0.195,-0.68,{"date":1124,"open":244,"high":1094,"low":1125,"close":1126,"change":310,"percent_change":162,"volume":781,"transactions":9,"vwap":1126},"2026-03-26",28.871,28.875,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":988,"percent_change":833,"volume":1133,"transactions":9,"vwap":1132},"2026-03-25",29.091,29.11,29.07,29.075001,3900,{"date":1135,"open":1136,"high":1131,"low":1137,"close":1138,"change":223,"percent_change":152,"volume":1139,"transactions":9,"vwap":1138},"2026-03-24",29.040001,28.991,29.011,2000,{"date":1141,"open":1142,"high":1143,"low":1136,"close":1144,"change":769,"percent_change":545,"volume":1017,"transactions":9,"vwap":1144},"2026-03-23",29.17,29.175,29.080999,{"date":1146,"open":1082,"high":1082,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-20",28.87,28.92,-0.205,-0.7,5200,{"date":1153,"open":1132,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":116,"volume":690,"transactions":9,"vwap":1154},"2026-03-19",29.125,29.02,-0.034,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":41,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-18",29.34,29.159,-0.72,3100,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":184,"percent_change":911,"volume":997,"transactions":9,"vwap":1167},"2026-03-17",29.46,29.35,29.369,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":770,"volume":1174,"transactions":9,"vwap":1172},"2026-03-16",29.38,29.3,29.339,0.149,1600,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":346,"volume":1139,"transactions":9,"vwap":1178},"2026-03-13",29.308,29.19,-0.096,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-12",29.37,29.409,29.286,-0.253,-0.86,2900,{"date":1189,"open":1190,"high":1061,"low":1191,"close":1192,"change":1193,"percent_change":819,"volume":997,"transactions":9,"vwap":1192},"2026-03-11",29.54,29.473,29.539,0.002,{"date":1195,"open":1062,"high":1196,"low":1062,"close":1197,"change":1021,"percent_change":1198,"volume":685,"transactions":9,"vwap":1197},"2026-03-10",29.67,29.537,-0.18,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1056,"percent_change":545,"volume":1044,"transactions":9,"vwap":1203},"2026-03-09",29.16,29.615,29.59,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1206,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1206},"2026-03-06",29.426,29.516,29.41,-0.225,-0.76,4700,{"date":1213,"open":1214,"high":1196,"low":1063,"close":1215,"change":1216,"percent_change":1217,"volume":786,"transactions":9,"vwap":1215},"2026-03-05",29.66,29.651,-0.127,-0.43,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-04",29.75,29.83,29.778,0.128,0.43,6800,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":748,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-03",29.401,29.65,-0.54,5100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":631,"volume":997,"transactions":9,"vwap":1236},"2026-03-02",29.72,29.826,29.81,0.041,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":459,"volume":1109,"transactions":9,"vwap":1242},"2026-02-27",29.78,29.708,29.769,-0.081,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":116,"percent_change":1249,"volume":1231,"transactions":9,"vwap":1248},"2026-02-26",29.9,29.755,29.85,-0.4,{"date":1251,"open":1048,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":770,"volume":1211,"transactions":9,"vwap":1252},"2026-02-25",29.97,29.89,0.151,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1042,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-24",29.767,29.819,29.758,0.71,1800,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":41,"percent_change":1150,"volume":1266,"transactions":9,"vwap":1265},"2026-02-23",29.88,29.61,4200,{"date":1268,"open":1269,"high":1264,"low":1269,"close":1047,"change":1270,"percent_change":1070,"volume":1271,"transactions":9,"vwap":1047},"2026-02-20",29.71,0.101,8900,{"date":1273,"open":1234,"high":1274,"low":1214,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-19",29.795,29.719,-0.078,-0.26,2400,{"date":1280,"open":1221,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1224,"volume":695,"transactions":9,"vwap":1283},"2026-02-18",29.875,29.76,29.797,0.127,{"date":1286,"open":1196,"high":1287,"low":1288,"close":1196,"change":1289,"percent_change":1290,"volume":695,"transactions":9,"vwap":1196},"2026-02-17",29.746,29.56,0.034,0.11,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":418,"volume":1225,"transactions":9,"vwap":1295},"2026-02-13",29.6,29.8,29.636,0.036,{"date":1298,"open":1048,"high":1299,"low":1293,"close":1293,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1293},"2026-02-12",29.977,-0.334,-1.12,5000,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1289,"percent_change":1290,"volume":1057,"transactions":9,"vwap":1307},"2026-02-11",29.965,29.87,29.934,{"date":1309,"open":1310,"high":1310,"low":1246,"close":1246,"change":1311,"percent_change":459,"volume":1312,"transactions":9,"vwap":1246},"2026-02-10",30.030001,-0.08,4400,{"date":1314,"open":1253,"high":1315,"low":1253,"close":1316,"change":1290,"percent_change":419,"volume":808,"transactions":9,"vwap":1316},"2026-02-09",30.01,29.98,{"date":1318,"open":1319,"high":1306,"low":1320,"close":1306,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1306},"2026-02-06",29.745,29.738,0.342,1.16,2300,{"date":1325,"open":1326,"high":1326,"low":1063,"close":1327,"change":1209,"percent_change":1210,"volume":717,"transactions":9,"vwap":1327},"2026-02-05",29.69,29.528,{"date":1329,"open":1330,"high":1248,"low":1331,"close":1332,"change":1333,"percent_change":459,"volume":1334,"transactions":9,"vwap":1332},"2026-02-04",29.814,29.63,29.753,-0.082,3600,{"date":1336,"open":1316,"high":1316,"low":1214,"close":1337,"change":1338,"percent_change":775,"volume":1266,"transactions":9,"vwap":1337},"2026-02-03",29.835,-0.149,{"date":1340,"open":1315,"high":1315,"low":1316,"close":1341,"change":911,"percent_change":704,"volume":1342,"transactions":9,"vwap":1341},"2026-02-02",29.984,1200,{"date":1344,"open":1345,"high":1345,"low":1047,"close":1346,"change":1347,"percent_change":33,"volume":1348,"transactions":9,"vwap":1346},"2026-01-30",30.22,29.884,-0.066,6000,{"date":1350,"open":1351,"high":1041,"low":1352,"close":1041,"change":18,"percent_change":1115,"volume":1353,"transactions":9,"vwap":1041},"2026-01-29",29.79,29.74,7400,{"date":1355,"open":1356,"high":1310,"low":1357,"close":1316,"change":427,"percent_change":427,"volume":1358,"transactions":9,"vwap":1316},"2026-01-28",29.992,29.942,7000,{"date":1360,"open":1361,"high":1310,"low":1041,"close":1316,"change":1362,"percent_change":833,"volume":1363,"transactions":9,"vwap":1316},"2026-01-27",29.995,0.066,10800,{"date":1365,"open":1366,"high":1252,"low":1367,"close":1368,"change":1270,"percent_change":1070,"volume":695,"transactions":9,"vwap":1368},"2026-01-26",29.94,29.881,29.914,{"date":1370,"open":1248,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":184,"volume":1133,"transactions":9,"vwap":1373},"2026-01-23",29.853,29.762,29.813,0.008,{"date":1376,"open":1264,"high":1264,"low":1377,"close":1378,"change":905,"percent_change":1379,"volume":1358,"transactions":9,"vwap":1378},"2026-01-22",29.73,29.805,0.29,{"date":1381,"open":1382,"high":1234,"low":1288,"close":1234,"change":1383,"percent_change":204,"volume":1312,"transactions":9,"vwap":1234},"2026-01-21",29.687,0.218,{"date":1385,"open":1061,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":1261,"transactions":9,"vwap":1387},"2026-01-20",29.592,29.502,-0.384,-1.28,{"date":1391,"open":1253,"high":1048,"low":1248,"close":1392,"change":1393,"percent_change":444,"volume":1187,"transactions":9,"vwap":1392},"2026-01-16",29.886,0.006,{"date":1395,"open":1264,"high":1252,"low":1221,"close":1264,"change":1362,"percent_change":833,"volume":1162,"transactions":9,"vwap":1264},"2026-01-15",{"date":1397,"open":1377,"high":1398,"low":1326,"close":1330,"change":1243,"percent_change":459,"volume":1399,"transactions":9,"vwap":1330},"2026-01-14",29.816,5700,{"date":1401,"open":1048,"high":1048,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1139,"transactions":9,"vwap":1403},"2026-01-13",29.811,29.895,-0.027,-0.09,{"date":1407,"open":1408,"high":1252,"low":1408,"close":1409,"change":1410,"percent_change":402,"volume":1017,"transactions":9,"vwap":1409},"2026-01-12",29.86,29.922,-0.018,{"date":1412,"open":1220,"high":1366,"low":1220,"close":1366,"change":418,"percent_change":1413,"volume":1323,"transactions":9,"vwap":1366},"2026-01-09",0.4,{"date":1415,"open":1240,"high":1416,"low":1220,"close":1047,"change":427,"percent_change":427,"volume":1417,"transactions":9,"vwap":1047},"2026-01-08",29.84,9300,{"date":1419,"open":1047,"high":1264,"low":1420,"close":1047,"change":370,"percent_change":473,"volume":1421,"transactions":9,"vwap":1047},"2026-01-07",29.801,12700,{"date":1423,"open":1424,"high":1306,"low":1425,"close":1408,"change":185,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1408},"2026-01-06",29.772,29.765,0.3,11400,{"date":1429,"open":1352,"high":1240,"low":1430,"close":1431,"change":418,"percent_change":1413,"volume":1432,"transactions":9,"vwap":1431},"2026-01-05",29.735,29.77,40600,{"date":1434,"open":1431,"high":1431,"low":1061,"close":1229,"change":1037,"percent_change":631,"volume":1211,"transactions":9,"vwap":1229},"2026-01-02",{"date":1436,"open":1229,"high":1352,"low":1265,"close":1265,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1265},"2025-12-31",-0.126,-0.42,9700,{"date":1441,"open":1442,"high":1431,"low":1442,"close":1443,"change":1444,"percent_change":370,"volume":1323,"transactions":9,"vwap":1443},"2025-12-30",29.7,29.736,-0.011,{"date":1446,"open":1430,"high":1447,"low":1448,"close":1447,"change":1449,"percent_change":1115,"volume":1009,"transactions":9,"vwap":1447},"2025-12-29",29.747,29.68,-0.031,{"date":1451,"open":1294,"high":1236,"low":1234,"close":1222,"change":1193,"percent_change":819,"volume":834,"transactions":9,"vwap":1222},"2025-12-26",{"date":1453,"open":1454,"high":1236,"low":1454,"close":1455,"change":435,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-24",29.744,29.776,0.17,3800,{"date":1459,"open":1214,"high":1431,"low":1214,"close":1460,"change":689,"percent_change":667,"volume":1457,"transactions":9,"vwap":1460},"2025-12-23",29.726,{"date":1462,"open":1229,"high":1326,"low":1293,"close":1215,"change":1290,"percent_change":419,"volume":820,"transactions":9,"vwap":1215},"2025-12-22",{"date":1464,"open":1190,"high":1465,"low":1074,"close":1466,"change":1467,"percent_change":721,"volume":685,"transactions":9,"vwap":1466},"2025-12-19",29.57,29.541,0.136,{"date":1469,"open":1470,"high":1331,"low":1159,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-18",29.419,29.405,0.144,0.49,20400,{"date":1476,"open":1067,"high":1067,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1090,"transactions":9,"vwap":1478},"2025-12-17",29.24,29.261,-0.175,-0.59,{"date":1482,"open":1074,"high":1074,"low":1182,"close":1483,"change":1484,"percent_change":482,"volume":997,"transactions":9,"vwap":1483},"2025-12-16",29.436,-0.051,{"date":1486,"open":1165,"high":1063,"low":1073,"close":1487,"change":1488,"percent_change":427,"volume":1231,"transactions":9,"vwap":1487},"2025-12-15",29.487,0.001,{"date":1490,"open":1288,"high":1288,"low":1073,"close":1491,"change":1492,"percent_change":1016,"volume":1211,"transactions":9,"vwap":1491},"2025-12-12",29.486,-0.155,{"date":1494,"open":1061,"high":1196,"low":1495,"close":1496,"change":1497,"percent_change":67,"volume":1133,"transactions":9,"vwap":1496},"2025-12-11",29.55,29.641,0.022,{"date":1499,"open":1500,"high":1501,"low":1063,"close":1502,"change":1503,"percent_change":1504,"volume":1211,"transactions":9,"vwap":1502},"2025-12-10",29.52,29.621,29.619,0.134,0.45,{"date":1506,"open":1500,"high":1495,"low":1507,"close":1508,"change":1509,"percent_change":1037,"volume":685,"transactions":9,"vwap":1508},"2025-12-09",29.472,29.485,0.013,{"date":1511,"open":1512,"high":1500,"low":1512,"close":1507,"change":1513,"percent_change":96,"volume":763,"transactions":9,"vwap":1507},"2025-12-08",29.462,-0.088,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1288,"change":1518,"percent_change":1519,"volume":1162,"transactions":9,"vwap":1288},"2025-12-05",29.62,29.511,0.069,0.23,{"date":1521,"open":1063,"high":1500,"low":1522,"close":1523,"change":819,"percent_change":184,"volume":1095,"transactions":9,"vwap":1523},"2025-12-04",29.43,29.491,{"date":1525,"open":1074,"high":1060,"low":1522,"close":1526,"change":1527,"percent_change":1456,"volume":1353,"transactions":9,"vwap":1526},"2025-12-03",29.481,0.051,{"date":1529,"open":1530,"high":1062,"low":1530,"close":1522,"change":435,"percent_change":1456,"volume":1531,"transactions":9,"vwap":1522},"2025-12-02",29.25,7900,{"date":1533,"open":1534,"high":1535,"low":1170,"close":1170,"change":1536,"percent_change":41,"volume":834,"transactions":9,"vwap":1170},"2025-12-01",29.389,29.45,-0.061,{"date":1538,"open":1522,"high":1165,"low":1170,"close":1539,"change":1362,"percent_change":833,"volume":1151,"transactions":9,"vwap":1539},"2025-11-28",29.441,{"date":1541,"open":1542,"high":1073,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1457,"transactions":9,"vwap":1543},"2025-11-26",29.29,29.375,0.092,0.31,{"date":1547,"open":1087,"high":1542,"low":1087,"close":1548,"change":1549,"percent_change":1550,"volume":1133,"transactions":9,"vwap":1548},"2025-11-25",29.283,0.223,0.77,{"date":1552,"open":1093,"high":1088,"low":1093,"close":1094,"change":856,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1094},"2025-11-24",0.73,4300,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1109,"transactions":9,"vwap":1559},"2025-11-21",28.685,28.97,28.85,0.182,0.63,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":781,"transactions":9,"vwap":1567},"2025-11-20",29.2,29.23,28.652,28.668,-0.254,-0.88,{"date":1571,"open":1093,"high":244,"low":1572,"close":1573,"change":1290,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-19",28.872,28.922,0.38,10500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":748,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-18",28.9,28.957,28.77,28.812,-0.55,5400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-17",29.155,29.18,28.95,28.972,-0.153,-0.53,24600,{"date":1594,"open":1155,"high":1595,"low":1155,"close":1154,"change":444,"percent_change":67,"volume":1596,"transactions":9,"vwap":1154},"2025-11-14",29.203,9100,{"date":1598,"open":1599,"high":1599,"low":1082,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-13",29.28,29.105,-0.279,-0.95,14600,{"date":1605,"open":1606,"high":1054,"low":1607,"close":1608,"change":1609,"percent_change":140,"volume":793,"transactions":9,"vwap":1608},"2025-11-12",29.36,29.341,29.384,-0.006,{"date":1611,"open":1067,"high":1067,"low":1171,"close":1067,"change":1612,"percent_change":466,"volume":1613,"transactions":9,"vwap":1067},"2025-11-11",0.039,13300,{"date":1615,"open":1530,"high":1265,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":834,"transactions":9,"vwap":1617},"2025-11-10",29.221,29.351,0.269,0.92,{"date":1621,"open":1622,"high":1082,"low":1148,"close":1623,"change":1488,"percent_change":427,"volume":1029,"transactions":9,"vwap":1623},"2025-11-07",28.976,29.082001,{"date":1625,"open":1170,"high":1170,"low":1132,"close":1144,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1144},"2025-11-06",-0.189,-0.65,31700,{"date":1630,"open":1587,"high":1631,"low":1201,"close":1632,"change":185,"percent_change":1545,"volume":1633,"transactions":9,"vwap":1632},"2025-11-05",29.33,29.27,839900,{"date":1635,"open":1166,"high":1166,"low":1636,"close":1587,"change":1637,"percent_change":614,"volume":1638,"transactions":9,"vwap":1587},"2025-11-04",29.178,-0.215,131200,{"date":1640,"open":1054,"high":1522,"low":1171,"close":1641,"change":905,"percent_change":1379,"volume":1642,"transactions":9,"vwap":1641},"2025-11-03",29.395,72200,{"date":1644,"open":1159,"high":1645,"low":1646,"close":1646,"change":922,"percent_change":184,"volume":786,"transactions":9,"vwap":1646},"2025-10-31",29.349,29.31,{"date":1648,"open":1649,"high":1631,"low":1171,"close":1650,"change":922,"percent_change":184,"volume":1009,"transactions":9,"vwap":1650},"2025-10-30",29.322,29.301,{"date":1652,"open":1631,"high":1159,"low":1653,"close":1654,"change":1393,"percent_change":444,"volume":1655,"transactions":9,"vwap":1654},"2025-10-29",29.26,29.292,15000,{"date":1657,"open":1171,"high":1171,"low":1184,"close":1184,"change":1609,"percent_change":140,"volume":1658,"transactions":9,"vwap":1184},"2025-10-28",400,{"date":1660,"open":1661,"high":1654,"low":1661,"close":1654,"change":818,"percent_change":819,"volume":1662,"transactions":9,"vwap":1654},"2025-10-27",29.278,300,{"date":1664,"open":1661,"high":1665,"low":1661,"close":1665,"change":740,"percent_change":194,"volume":1666,"transactions":9,"vwap":1665},"2025-10-24",29.289,200,{"date":1668,"open":1599,"high":1669,"low":1670,"close":1670,"change":1488,"percent_change":427,"volume":1671,"transactions":9,"vwap":1670},"2025-10-23",29.299,29.272,900,{"date":1673,"open":1542,"high":1171,"low":1674,"close":1674,"change":1675,"percent_change":17,"volume":1109,"transactions":9,"vwap":1674},"2025-10-22",29.271,-0.003,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":17,"volume":427,"transactions":9,"vwap":1678},"2025-10-21",29.274,-0.002,{"date":1681,"open":1477,"high":1682,"low":1477,"close":1682,"change":1683,"percent_change":882,"volume":1666,"transactions":9,"vwap":1682},"2025-10-20",29.276,0.043,{"date":1685,"open":1178,"high":1686,"low":1178,"close":1686,"change":1237,"percent_change":631,"volume":1666,"transactions":9,"vwap":1686},"2025-10-17",29.233,{"date":1688,"open":1201,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":473,"volume":1692,"transactions":9,"vwap":1689},"2025-10-16",29.192,29.151,-0.039,500,{"date":1694,"open":1695,"high":1477,"low":1695,"close":1696,"change":444,"percent_change":67,"volume":741,"transactions":9,"vwap":1696},"2025-10-15",29.21,29.231,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":847,"percent_change":18,"volume":1700,"transactions":9,"vwap":1699},"2025-10-14",29.211,100,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":194,"percent_change":856,"volume":1342,"transactions":9,"vwap":1703},"2025-10-13",29.22,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1201,"change":1536,"percent_change":41,"volume":170,"transactions":9,"vwap":1201},"2025-10-10",29.241,29.14,{"date":1709,"open":1695,"high":1530,"low":1695,"close":1616,"change":427,"percent_change":427,"volume":749,"transactions":9,"vwap":1616},"2025-10-09",{"date":1711,"open":1616,"high":1616,"low":1616,"close":1616,"change":1289,"percent_change":418,"volume":427,"transactions":9,"vwap":1616},"2025-10-08",{"date":1713,"open":1587,"high":1714,"low":1587,"close":1714,"change":1449,"percent_change":328,"volume":1700,"transactions":9,"vwap":1714},"2025-10-07",29.187,{"date":1716,"open":1717,"high":1718,"low":1142,"close":1718,"change":740,"percent_change":194,"volume":1139,"transactions":9,"vwap":1718},"2025-10-06",29.185,29.218,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":435,"volume":427,"transactions":9,"vwap":1721},"2025-10-03",29.201,0.016,{"date":1724,"open":1717,"high":1717,"low":1717,"close":1717,"change":1609,"percent_change":140,"volume":1700,"transactions":9,"vwap":1717},"2025-10-02",{"date":1726,"open":1088,"high":1727,"low":1707,"close":1727,"change":1488,"percent_change":427,"volume":1139,"transactions":9,"vwap":1727},"2025-10-01",29.191,{"date":1729,"open":1178,"high":1178,"low":1178,"close":1178,"change":427,"percent_change":427,"volume":427,"transactions":9,"vwap":1178},"2025-09-30",{"date":1731,"open":1178,"high":1178,"low":1178,"close":1178,"change":1509,"percent_change":1037,"volume":1658,"transactions":9,"vwap":1178},"2025-09-29",{"date":1733,"open":1734,"high":1735,"low":1707,"close":1735,"change":1736,"percent_change":522,"volume":1737,"transactions":9,"vwap":1735},"2025-09-26",29.166,29.177,0.046,600,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":427,"percent_change":427,"volume":1700,"transactions":9,"vwap":1740},"2025-09-25",29.131,{"date":1742,"open":1743,"high":1740,"low":1744,"close":1740,"change":427,"percent_change":427,"volume":1692,"transactions":9,"vwap":1740},"2025-09-24",29.12,29.118,{"date":1746,"open":1740,"high":1740,"low":1740,"close":1740,"change":1747,"percent_change":140,"volume":1700,"transactions":9,"vwap":1740},"2025-09-23",-0.005,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":17,"volume":1700,"transactions":9,"vwap":1750},"2025-09-22",29.136,-0.004,{"date":1753,"open":1600,"high":1707,"low":1600,"close":1707,"change":1754,"percent_change":1290,"volume":1692,"transactions":9,"vwap":1707},"2025-09-19",0.033,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1393,"percent_change":444,"volume":1759,"transactions":9,"vwap":1758},"2025-09-18",29.096001,29.107,700,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":67,"volume":427,"transactions":9,"vwap":1762},"2025-09-17",29.101,0.021,{"date":1765,"open":1098,"high":1098,"low":1766,"close":1099,"change":1609,"percent_change":140,"volume":1342,"transactions":9,"vwap":1099},"2025-09-16",29.068001,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":847,"percent_change":18,"volume":427,"transactions":9,"vwap":1769},"2025-09-15",29.086,{"date":1771,"open":1130,"high":1130,"low":1772,"close":1772,"change":1037,"percent_change":631,"volume":808,"transactions":9,"vwap":1772},"2025-09-12",29.094999,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":185,"volume":1737,"transactions":9,"vwap":1776},"2025-09-11",29.044001,29.055,0.025,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":444,"percent_change":67,"volume":1700,"transactions":9,"vwap":1780},"2025-09-10",29.030001,{"date":1782,"open":1155,"high":1136,"low":1783,"close":1783,"change":443,"percent_change":444,"volume":1531,"transactions":9,"vwap":1783},"2025-09-09",29.01,{"date":1785,"open":1155,"high":1155,"low":1084,"close":1084,"change":1786,"percent_change":-6,"volume":1787,"transactions":9,"vwap":1084},"2025-09-08",-0.001,1700,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1777,"percent_change":185,"volume":1662,"transactions":9,"vwap":1790},"2025-09-05",29.0060005,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":522,"volume":1700,"transactions":9,"vwap":1793},"2025-09-04",28.981,0.045,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":466,"volume":1700,"transactions":9,"vwap":1798},"2025-09-03",28.93,28.936,0.037,{"date":1801,"open":1578,"high":1578,"low":1802,"close":1802,"change":1803,"percent_change":328,"volume":1666,"transactions":9,"vwap":1802},"2025-09-02",28.899,-0.033,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1404,"percent_change":1405,"volume":1658,"transactions":9,"vwap":1807},"2025-08-29",28.89,28.932,{"date":1809,"open":1093,"high":1093,"low":1810,"close":1811,"change":1289,"percent_change":418,"volume":170,"transactions":9,"vwap":1811},"2025-08-28",28.941,28.959,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1037,"volume":1692,"transactions":9,"vwap":1815},"2025-08-27",28.94,28.925,0.012,{"date":1818,"open":1147,"high":1819,"low":1104,"close":1819,"change":1488,"percent_change":427,"volume":1139,"transactions":9,"vwap":1819},"2025-08-26",28.913,{"date":1821,"open":1797,"high":1814,"low":1822,"close":1823,"change":1488,"percent_change":427,"volume":793,"transactions":9,"vwap":1823},"2025-08-25",28.88,28.912,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1290,"percent_change":1574,"volume":1700,"transactions":9,"vwap":1826},"2025-08-22",28.911,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1115,"volume":1700,"transactions":9,"vwap":1829},"2025-08-21",28.801,-0.028,{"date":1832,"open":1833,"high":1559,"low":1833,"close":1834,"change":1786,"percent_change":-6,"volume":722,"transactions":9,"vwap":1834},"2025-08-20",28.792,28.829,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":116,"volume":427,"transactions":9,"vwap":1837},"2025-08-19",28.83,-0.036,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":882,"volume":1139,"transactions":9,"vwap":1842},"2025-08-18",28.82,28.866,0.042,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1405,"volume":427,"transactions":9,"vwap":1846},"2025-08-15",28.824,-0.026,{"date":1849,"open":1559,"high":1559,"low":1559,"close":1559,"change":1850,"percent_change":140,"volume":427,"transactions":9,"vwap":1559},"2025-08-14",-0.007,{"date":1852,"open":1559,"high":1147,"low":1559,"close":1853,"change":1799,"percent_change":466,"volume":984,"transactions":9,"vwap":1853},"2025-08-13",28.857,{"date":1855,"open":1841,"high":1841,"low":1841,"close":1841,"change":689,"percent_change":727,"volume":1700,"transactions":9,"vwap":1841},"2025-08-12",{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1830,"percent_change":1115,"volume":427,"transactions":9,"vwap":1858},"2025-08-11",28.745,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1379,"volume":1700,"transactions":9,"vwap":1861},"2025-08-08",28.773,0.082,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":427,"percent_change":427,"volume":1787,"transactions":9,"vwap":1866},"2025-08-07",28.67,28.691,{"date":1868,"open":1866,"high":1866,"low":1866,"close":1866,"change":1527,"percent_change":195,"volume":1662,"transactions":9,"vwap":1866},"2025-08-06",{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1311,"volume":1874,"transactions":9,"vwap":1872},"2025-08-05",28.66,28.64,-0.023,1300,{"date":1876,"open":1872,"high":1877,"low":1872,"close":1877,"change":1878,"percent_change":1413,"volume":1174,"transactions":9,"vwap":1877},"2025-08-04",28.663,0.115,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-08-01",28.55,28.6,28.43,28.548,-0.103,-0.36,8200,{"date":1889,"open":1866,"high":1858,"low":1890,"close":1890,"change":140,"percent_change":223,"volume":1671,"transactions":9,"vwap":1890},"2025-07-31",28.651,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":847,"percent_change":18,"volume":1666,"transactions":9,"vwap":1894},"2025-07-30",28.69,28.671,{"date":1896,"open":1120,"high":1120,"low":1120,"close":1120,"change":140,"percent_change":223,"volume":1666,"transactions":9,"vwap":1120},"2025-07-29",{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":444,"percent_change":67,"volume":427,"transactions":9,"vwap":1899},"2025-07-28",28.7,{"date":1901,"open":1902,"high":1902,"low":1120,"close":1120,"change":784,"percent_change":1903,"volume":1662,"transactions":9,"vwap":1120},"2025-07-25",28.694,0.89,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1692,"transactions":9,"vwap":1907},"2025-07-24",28.33,28.426,-0.213,-0.74,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":856,"volume":1658,"transactions":9,"vwap":1913},"2025-07-23",28.622,28.639,0.059,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":819,"percent_change":1037,"volume":427,"transactions":9,"vwap":1917},"2025-07-22",28.58,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1763,"percent_change":67,"volume":1700,"transactions":9,"vwap":1920},"2025-07-21",28.57,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":435,"volume":1700,"transactions":9,"vwap":1923},"2025-07-18",28.549,0.014,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":689,"percent_change":727,"volume":1759,"transactions":9,"vwap":1929},"2025-07-17",28.54,28.53,28.535,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1932,"change":1935,"percent_change":1405,"volume":1936,"transactions":9,"vwap":1932},"2025-07-16",28.46,28.5,28.457,-0.025,6700,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1410,"percent_change":402,"volume":1666,"transactions":9,"vwap":1940},"2025-07-15",28.49,28.485,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1198,"volume":427,"transactions":9,"vwap":1943},"2025-07-14",28.503,-0.052,{"date":1946,"open":1947,"high":1920,"low":1947,"close":1948,"change":1843,"percent_change":882,"volume":1278,"transactions":9,"vwap":1948},"2025-07-11",28.45,28.555,{"date":1950,"open":1114,"high":1114,"low":1951,"close":1951,"change":740,"percent_change":194,"volume":1874,"transactions":9,"vwap":1951},"2025-07-10",28.513,{"date":1953,"open":1933,"high":1954,"low":1883,"close":1955,"change":855,"percent_change":1519,"volume":1692,"transactions":9,"vwap":1955},"2025-07-09",28.52,28.496,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1763,"percent_change":67,"volume":1671,"transactions":9,"vwap":1959},"2025-07-08",28.41,28.431,28.4,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1958,"change":223,"percent_change":157,"volume":1278,"transactions":9,"vwap":1958},"2025-07-07",28.44,28.37,{"date":1966,"open":1967,"high":1580,"low":1967,"close":1968,"change":1362,"percent_change":1519,"volume":1969,"transactions":9,"vwap":1968},"2025-07-03",28.26,28.48,16800,{"date":1971,"open":1883,"high":1963,"low":1972,"close":1973,"change":1374,"percent_change":184,"volume":1974,"transactions":9,"vwap":1973},"2025-07-02",28.36,28.414,253800,{"date":1976,"open":1947,"high":1947,"low":1906,"close":1977,"change":818,"percent_change":819,"volume":763,"transactions":9,"vwap":1977},"2025-07-01",28.406,{"date":1979,"open":1960,"high":1980,"low":1981,"close":1980,"change":1914,"percent_change":856,"volume":1737,"transactions":9,"vwap":1980},"2025-06-30",28.403,28.355,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":184,"percent_change":1290,"volume":1759,"transactions":9,"vwap":1985},"2025-06-27",28.34,28.344,28.27,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1379,"volume":1700,"transactions":9,"vwap":1989},"2025-06-26",28.314,0.083,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":443,"percent_change":444,"volume":1995,"transactions":9,"vwap":1994},"2025-06-25",28.221,28.231,1900,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":883,"volume":1692,"transactions":9,"vwap":1999},"2025-06-24",28.24,28.226,0.135,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":2006,"percent_change":1413,"volume":1342,"transactions":9,"vwap":2004},"2025-06-23",28.01,28.091,27.98,0.113,{"date":2008,"open":2003,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":402,"volume":1139,"transactions":9,"vwap":2011},"2025-06-20",28.044001,27.97,27.978,-0.017,{"date":2014,"open":2003,"high":2003,"low":2010,"close":2015,"change":1777,"percent_change":185,"volume":2016,"transactions":9,"vwap":2015},"2025-06-18",27.995,1500,{"date":2018,"open":2003,"high":2019,"low":2010,"close":2010,"change":838,"percent_change":2020,"volume":1995,"transactions":9,"vwap":2010},"2025-06-17",28.049999,-0.37,{"date":2022,"open":2019,"high":2023,"low":2024,"close":2025,"change":631,"percent_change":336,"volume":1162,"transactions":9,"vwap":2025},"2025-06-16",28.102,28.040001,28.075001,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":473,"percent_change":2029,"volume":1662,"transactions":9,"vwap":2028},"2025-06-13",27.935,-0.46,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":1037,"percent_change":631,"volume":1692,"transactions":9,"vwap":2033},"2025-06-12",28.059999,28.065001,28.048,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":1935,"percent_change":1405,"volume":1133,"transactions":9,"vwap":2039},"2025-06-11",28.07,28.13,28.025,{"date":2041,"open":2032,"high":2032,"low":2042,"close":2019,"change":194,"percent_change":856,"volume":2043,"transactions":9,"vwap":2019},"2025-06-10",28.024,1100,{"date":2045,"open":2024,"high":2032,"low":2005,"close":2046,"change":847,"percent_change":18,"volume":2047,"transactions":9,"vwap":2046},"2025-06-09",27.99,7500,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":336,"volume":2054,"transactions":9,"vwap":2052},"2025-06-06",27.95,28.030001,27.999,0.139,9000,{"date":2056,"open":2050,"high":2050,"low":2057,"close":2057,"change":481,"percent_change":310,"volume":2058,"transactions":9,"vwap":2057},"2025-06-05",27.86,7300,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":443,"percent_change":444,"volume":1759,"transactions":9,"vwap":2062},"2025-06-04",27.93,27.915,{"date":2064,"open":2057,"high":2065,"low":2057,"close":2065,"change":1518,"percent_change":667,"volume":170,"transactions":9,"vwap":2065},"2025-06-03",27.91,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":1456,"volume":984,"transactions":9,"vwap":2069},"2025-06-02",27.82,27.841,27.78,0.047,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1847,"percent_change":1405,"volume":2078,"transactions":9,"vwap":2077},"2025-05-30",27.75,27.8,27.695,27.794,14800,{"date":2080,"open":2070,"high":2068,"low":2081,"close":2068,"change":2082,"percent_change":1070,"volume":1671,"transactions":9,"vwap":2068},"2025-05-29",27.754,0.094,{"date":2084,"open":2074,"high":2085,"low":2086,"close":2086,"change":1830,"percent_change":1115,"volume":786,"transactions":9,"vwap":2086},"2025-05-28",27.79,27.726,{"date":2088,"open":2089,"high":2085,"low":2089,"close":2081,"change":2090,"percent_change":728,"volume":1017,"transactions":9,"vwap":2081},"2025-05-27",27.71,0.232,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":649,"volume":1759,"transactions":9,"vwap":2095},"2025-05-23",27.49,27.6,27.522,-0.104,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":818,"percent_change":819,"volume":1737,"transactions":9,"vwap":2100},"2025-05-22",27.645,27.626,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-05-21",27.76,27.623,-0.177,-0.64,2200,{"date":2109,"open":2110,"high":2110,"low":2075,"close":2075,"change":2111,"percent_change":328,"volume":1737,"transactions":9,"vwap":2075},"2025-05-20",27.815,-0.032,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1289,"percent_change":418,"volume":1666,"transactions":9,"vwap":2114},"2025-05-19",27.832,{"date":2116,"open":2117,"high":2117,"low":2070,"close":2118,"change":435,"percent_change":195,"volume":1692,"transactions":9,"vwap":2118},"2025-05-16",27.83,27.798,{"date":2120,"open":2089,"high":2085,"low":2089,"close":2121,"change":2122,"percent_change":1456,"volume":1109,"transactions":9,"vwap":2121},"2025-05-15",27.748,0.048,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2125,"change":1924,"percent_change":435,"volume":763,"transactions":9,"vwap":2125},"2025-05-14",27.7,27.67,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-05-13",27.665,27.72,27.66,27.686,0.098,0.36,18500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2141,"percent_change":2142,"volume":1575,"transactions":9,"vwap":2139},"2025-05-12",27.52,27.588,27.51,0.388,1.43,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":444,"percent_change":67,"volume":2148,"transactions":9,"vwap":2147},"2025-05-09",27.27,27.12,27.2,22300,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":418,"percent_change":632,"volume":2154,"transactions":9,"vwap":2153},"2025-05-08",26.97,27.25,27.18,3300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2157,"change":2160,"percent_change":494,"volume":695,"transactions":9,"vwap":2157},"2025-05-07",27.059999,27.08,27.040001,0.052,{"date":2162,"open":2163,"high":2158,"low":2163,"close":2164,"change":2165,"percent_change":1886,"volume":923,"transactions":9,"vwap":2164},"2025-05-06",26.96,27.0079994,-0.097,{"date":2167,"open":2168,"high":2169,"low":2158,"close":2170,"change":1243,"percent_change":96,"volume":2171,"transactions":9,"vwap":2170},"2025-05-05",27.09,27.38,27.105,12000,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":1353,"transactions":9,"vwap":2176},"2025-05-02",27.145,27.22,27.186,0.187,0.69,{"date":2180,"open":2181,"high":2146,"low":2182,"close":2182,"change":2006,"percent_change":379,"volume":2183,"transactions":9,"vwap":2182},"2025-05-01",27.07,26.999,32400,{"date":2185,"open":2186,"high":2187,"low":172,"close":2188,"change":2189,"percent_change":911,"volume":2190,"transactions":9,"vwap":2188},"2025-04-30",26.871,26.91,26.886,0.026,21100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":427,"percent_change":427,"volume":2047,"transactions":9,"vwap":2196},"2025-04-29",26.88,26.899,26.83,26.86,{"date":2198,"open":2199,"high":2196,"low":2199,"close":2196,"change":740,"percent_change":194,"volume":808,"transactions":9,"vwap":2196},"2025-04-28",26.844,{"date":176,"open":2201,"high":2201,"low":2195,"close":2202,"change":2105,"percent_change":48,"volume":1353,"transactions":9,"vwap":2202},27.02,26.843]