[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLAO":3,"homepage-market-summary":23,"stock-historical-FLAO":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FLAO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AllianzIM U.S. Equity 6 Month Floor5 Apr\u002FOct ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},28.87,28.84,28.7683,0.1017,0.35,1762.06,26.58,865.540512,100,630,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":146},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":17,"price":145,"is_up":11},"Comm Services","XLC",110.32,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":153,"name":154,"price":155,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":157,"name":158,"price":159,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":161,"name":162,"price":163,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":165,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":173},365,1000,{"period_high":13,"period_low":168,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":13,"start_date":172,"end_date":5},25.68,3571,1303352.128,11.91,"2025-04-22",[174,177,187,196,204,211,217,221,229,235,240,246,252,255,258,266,269,273,278,283,288,293,297,300,303,307,313,318,321,325,331,336,339,345,349,352,356,360,367,371,376,379,383,389,394,401,410,418,422,426,430,438,443,447,454,460,464,467,472,476,479,482,486,489,493,496,498,503,508,512,515,519,522,525,527,530,533,538,541,545,550,553,556,561,564,567,570,572,574,576,581,585,587,590,593,596,600,605,608,611,614,616,622,625,628,631,637,642,645,648,650,653,655,658,661,665,670,677,680,683,688,691,696,701,709,716,723,729,734,742,747,752,757,761,767,772,780,786,790,793,797,802,807,811,817,821,826,831,836,842,846,852,856,863,866,871,874,879,883,886,890,895,900,904,909,914,919,924,928,933,938,943,947,952,957,961,967,972,978,981,985,988,991,995,1001,1006,1009,1012,1016,1021,1025,1028,1031,1035,1039,1043,1047,1051,1057,1062,1065,1068,1075,1078,1083,1085,1087,1090,1095,1100,1103,1109,1111,1113,1118,1123,1129,1134,1137,1142,1147,1150,1153,1155,1160,1164,1168,1174,1179,1184,1188,1191,1196,1201,1204,1207,1213,1219,1222,1225,1227,1232,1237,1242,1247,1251,1256,1260,1264,1267,1269,1272,1277,1280,1283,1286,1290,1293,1296,1298,1302,1305,1309,1312,1314,1317,1320,1324,1327,1331,1335,1338,1341,1345,1349,1352,1355,1357,1360,1366,1370,1373,1376,1378,1381,1384,1387,1390,1393,1396,1399,1405,1407,1410,1413,1417,1422,1426,1430,1432,1435,1438,1443,1448,1451,1454,1458,1462,1466,1471,1473,1475,1479,1483,1486,1491,1494,1498,1502,1504,1507,1510,1514,1520,1523,1527,1532,1537,1542,1546,1550,1555,1559,1563,1569,1572,1576,1581,1585,1589,1593,1599,1603,1608,1612,1616,1619,1626,1631,1634,1640,1644,1648,1654,1658,1661,1667,1673,1680,1685,1690,1695,1701,1710,1717],{"date":5,"open":13,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":175,"vwap":176},20,28.8488,{"date":178,"open":179,"high":180,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",28.73,28.77,28.67,0.0333,0.12,6782,41,28.7321,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",28.755,28.76,28.735,0,817,12,28.7526,{"date":197,"open":198,"high":191,"low":198,"close":191,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",28.71,0.005,0.02,231,10,28.7109,{"date":205,"open":179,"high":179,"low":179,"close":179,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",0.01,0.03,55.034,8,28.7282,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":206,"percent_change":207,"volume":214,"transactions":215,"vwap":216},"2026-09-25",28.72,54,9,28.7422,{"date":218,"open":198,"high":198,"low":198,"close":198,"change":192,"percent_change":192,"volume":219,"transactions":209,"vwap":220},"2026-09-24",87,28.7089,{"date":222,"open":223,"high":198,"low":223,"close":198,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-23",28.68,-0.005,-0.02,344,11,28.6805,{"date":230,"open":231,"high":232,"low":223,"close":232,"change":206,"percent_change":207,"volume":233,"transactions":202,"vwap":234},"2026-09-22",28.69,28.715,509,28.6863,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":199,"percent_change":200,"volume":238,"transactions":215,"vwap":239},"2026-09-21",28.705,65.034,28.7049,{"date":241,"open":223,"high":242,"low":181,"close":242,"change":206,"percent_change":207,"volume":243,"transactions":244,"vwap":245},"2026-09-18",28.7,2439,26,28.6716,{"date":247,"open":231,"high":231,"low":231,"close":231,"change":200,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-17",0.07,7,5,28.6788,{"date":253,"open":181,"high":181,"low":181,"close":181,"change":192,"percent_change":192,"volume":249,"transactions":250,"vwap":254},"2026-09-16",28.7014,{"date":256,"open":181,"high":181,"low":181,"close":181,"change":224,"percent_change":225,"volume":249,"transactions":250,"vwap":257},"2026-09-15",28.6673,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":192,"percent_change":192,"volume":263,"transactions":264,"vwap":265},"2026-09-14",28.65,28.675,28.64,3879,30,28.6489,{"date":267,"open":261,"high":261,"low":261,"close":261,"change":200,"percent_change":248,"volume":185,"transactions":209,"vwap":268},"2026-09-11",28.6726,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":224,"percent_change":225,"volume":249,"transactions":250,"vwap":272},"2026-09-10",28.655,28.6482,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":192,"percent_change":192,"volume":276,"transactions":249,"vwap":277},"2026-09-09",28.66,17,28.6567,{"date":279,"open":280,"high":275,"low":280,"close":275,"change":192,"percent_change":192,"volume":281,"transactions":209,"vwap":282},"2026-09-08",28.63,249,28.6332,{"date":284,"open":275,"high":275,"low":275,"close":275,"change":285,"percent_change":286,"volume":249,"transactions":250,"vwap":287},"2026-09-04",0.015,0.05,28.6502,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":200,"percent_change":248,"volume":291,"transactions":292,"vwap":271},"2026-09-03",28.645,13,6,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":249,"transactions":250,"vwap":296},"2026-09-02",28.625,28.6154,{"date":298,"open":295,"high":295,"low":295,"close":295,"change":192,"percent_change":192,"volume":249,"transactions":250,"vwap":299},"2026-09-01",28.6379,{"date":301,"open":295,"high":295,"low":295,"close":295,"change":224,"percent_change":225,"volume":276,"transactions":215,"vwap":302},"2026-08-31",28.6066,{"date":304,"open":280,"high":280,"low":280,"close":280,"change":200,"percent_change":248,"volume":305,"transactions":249,"vwap":306},"2026-08-28",197,28.6296,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":206,"percent_change":207,"volume":311,"transactions":227,"vwap":312},"2026-08-27",28.59,28.61,515,28.5902,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":206,"percent_change":207,"volume":311,"transactions":227,"vwap":317},"2026-08-26",28.62,28.6,28.6196,{"date":319,"open":309,"high":309,"low":309,"close":309,"change":224,"percent_change":225,"volume":249,"transactions":250,"vwap":320},"2026-08-25",28.5986,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":285,"percent_change":286,"volume":249,"transactions":250,"vwap":324},"2026-08-24",28.595,28.5811,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":206,"percent_change":328,"volume":329,"transactions":227,"vwap":330},"2026-08-21",28.58,0.04,1056,28.5791,{"date":332,"open":327,"high":327,"low":333,"close":333,"change":192,"percent_change":192,"volume":334,"transactions":209,"vwap":335},"2026-08-20",28.57,288,28.5796,{"date":337,"open":333,"high":333,"low":333,"close":333,"change":206,"percent_change":328,"volume":249,"transactions":250,"vwap":338},"2026-08-19",28.5639,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":249,"transactions":250,"vwap":344},"2026-08-18",28.56,-0.015,-0.05,28.5417,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":192,"percent_change":192,"volume":291,"transactions":249,"vwap":348},"2026-08-17",28.575,28.5837,{"date":350,"open":347,"high":347,"low":347,"close":347,"change":206,"percent_change":328,"volume":249,"transactions":250,"vwap":351},"2026-08-14",28.5614,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":206,"percent_change":328,"volume":249,"transactions":250,"vwap":355},"2026-08-13",28.565,28.5583,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":285,"percent_change":286,"volume":249,"transactions":250,"vwap":359},"2026-08-12",28.555,28.5511,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":224,"percent_change":225,"volume":365,"transactions":291,"vwap":366},"2026-08-11",28.52,28.54,28.5101,875,28.5269,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":206,"percent_change":328,"volume":249,"transactions":250,"vwap":370},"2026-08-10",28.545,28.5377,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":285,"percent_change":286,"volume":292,"transactions":374,"vwap":375},"2026-08-07",28.535,4,28.5327,{"date":377,"open":362,"high":362,"low":362,"close":362,"change":199,"percent_change":200,"volume":292,"transactions":374,"vwap":378},"2026-08-06",28.5127,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":199,"percent_change":200,"volume":227,"transactions":250,"vwap":382},"2026-08-05",28.515,28.4956,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":207,"percent_change":386,"volume":387,"transactions":292,"vwap":388},"2026-08-04",28.51,0.11,928,28.5099,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":183,"volume":292,"transactions":374,"vwap":393},"2026-08-03",28.48,0.0355,28.4825,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":227,"vwap":400},"2026-07-31",28.4445,0.0594,0.21,63,28.4126,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":215,"vwap":409},"2026-07-30",28.19,28.39,28.3851,0.0435,0.15,4407,28.3176,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":250,"vwap":417},"2026-07-29",28.3401,28.3416,-0.0384,-0.14,182,28.3409,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":285,"percent_change":286,"volume":202,"transactions":292,"vwap":421},"2026-07-28",28.38,28.3962,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":285,"percent_change":286,"volume":292,"transactions":374,"vwap":425},"2026-07-27",28.365,28.3919,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":200,"percent_change":248,"volume":227,"transactions":250,"vwap":429},"2026-07-24",28.35,28.3541,{"date":431,"open":428,"high":428,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":194,"vwap":437},"2026-07-23",28.3,28.33,-0.06,-0.21,1063,28.3067,{"date":439,"open":404,"high":404,"low":404,"close":404,"change":440,"percent_change":441,"volume":292,"transactions":374,"vwap":442},"2026-07-22",0.025,0.09,28.3822,{"date":444,"open":428,"high":424,"low":428,"close":424,"change":200,"percent_change":248,"volume":445,"transactions":250,"vwap":446},"2026-07-21",117,28.3508,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":206,"percent_change":328,"volume":452,"transactions":227,"vwap":453},"2026-07-20",28.37,28.3799,28.345,711,28.3694,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":209,"transactions":292,"vwap":459},"2026-07-17",28.335,-0.03,-0.11,28.3344,{"date":461,"open":424,"high":424,"low":424,"close":424,"change":105,"percent_change":462,"volume":292,"transactions":374,"vwap":463},"2026-07-16",-0.04,28.3801,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":206,"percent_change":328,"volume":292,"transactions":374,"vwap":405},"2026-07-15",28.375,{"date":468,"open":469,"high":469,"low":424,"close":424,"change":200,"percent_change":248,"volume":470,"transactions":250,"vwap":471},"2026-07-14",28.4,153,28.3983,{"date":473,"open":451,"high":451,"low":451,"close":451,"change":225,"percent_change":474,"volume":292,"transactions":374,"vwap":475},"2026-07-13",-0.07,28.3623,{"date":477,"open":424,"high":424,"low":424,"close":424,"change":328,"percent_change":478,"volume":21,"transactions":9,"vwap":424},"2026-07-10",0.14,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":200,"percent_change":248,"volume":21,"transactions":9,"vwap":481},"2026-07-09",28.325,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":105,"percent_change":462,"volume":485,"transactions":9,"vwap":484},"2026-07-08",28.305,200,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":105,"percent_change":462,"volume":21,"transactions":9,"vwap":488},"2026-07-07",28.315,{"date":490,"open":432,"high":481,"low":432,"close":481,"change":286,"percent_change":491,"volume":492,"transactions":9,"vwap":481},"2026-07-06",0.18,500,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":192,"percent_change":192,"volume":21,"transactions":9,"vwap":495},"2026-07-02",28.275,{"date":497,"open":495,"high":495,"low":495,"close":495,"change":206,"percent_change":328,"volume":21,"transactions":9,"vwap":495},"2026-07-01",{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":21,"transactions":9,"vwap":500},"2026-06-30",28.265,0.045,0.16,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":21,"transactions":9,"vwap":505},"2026-06-29",28.22,0.057,0.2,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":462,"volume":21,"transactions":9,"vwap":510},"2026-06-26",28.163,-0.012,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":206,"percent_change":328,"volume":485,"transactions":9,"vwap":514},"2026-06-25",28.175,{"date":516,"open":403,"high":403,"low":517,"close":517,"change":224,"percent_change":225,"volume":518,"transactions":9,"vwap":517},"2026-06-24",28.165,1400,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":434,"percent_change":435,"volume":21,"transactions":9,"vwap":521},"2026-06-23",28.17,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":192,"percent_change":192,"volume":21,"transactions":9,"vwap":524},"2026-06-22",28.23,{"date":526,"open":524,"high":524,"low":524,"close":524,"change":286,"percent_change":491,"volume":21,"transactions":9,"vwap":524},"2026-06-18",{"date":528,"open":529,"high":529,"low":529,"close":529,"change":434,"percent_change":435,"volume":192,"transactions":9,"vwap":529},"2026-06-17",28.18,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":199,"percent_change":200,"volume":21,"transactions":9,"vwap":532},"2026-06-16",28.24,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":21,"transactions":9,"vwap":535},"2026-06-15",28.235,0.085,0.3,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":207,"percent_change":386,"volume":192,"transactions":9,"vwap":540},"2026-06-12",28.15,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":248,"percent_change":115,"volume":21,"transactions":9,"vwap":544},"2026-06-11",28.08,28.12,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":192,"transactions":9,"vwap":547},"2026-06-10",28.049999,-0.055,-0.2,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":225,"percent_change":474,"volume":21,"transactions":9,"vwap":552},"2026-06-09",28.105,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":285,"percent_change":286,"volume":192,"transactions":9,"vwap":555},"2026-06-08",28.125,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":21,"transactions":9,"vwap":558},"2026-06-05",28.11,-0.085,-0.3,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":206,"percent_change":328,"volume":192,"transactions":9,"vwap":563},"2026-06-04",28.195,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":342,"percent_change":343,"volume":192,"transactions":9,"vwap":566},"2026-06-03",28.185,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":569},"2026-06-02",28.2,{"date":571,"open":569,"high":569,"low":569,"close":569,"change":206,"percent_change":328,"volume":21,"transactions":9,"vwap":569},"2026-06-01",{"date":573,"open":403,"high":403,"low":403,"close":403,"change":440,"percent_change":441,"volume":192,"transactions":9,"vwap":403},"2026-05-29",{"date":575,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":248,"volume":192,"transactions":9,"vwap":517},"2026-05-28",{"date":577,"open":544,"high":578,"low":579,"close":578,"change":199,"percent_change":200,"volume":580,"transactions":9,"vwap":578},"2026-05-27",28.145,28.117,1200,{"date":582,"open":578,"high":578,"low":583,"close":583,"change":200,"percent_change":248,"volume":584,"transactions":9,"vwap":583},"2026-05-26",28.14,300,{"date":586,"open":544,"high":544,"low":544,"close":544,"change":200,"percent_change":248,"volume":21,"transactions":9,"vwap":544},"2026-05-22",{"date":588,"open":589,"high":589,"low":589,"close":589,"change":328,"percent_change":478,"volume":192,"transactions":9,"vwap":589},"2026-05-21",28.1,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":440,"percent_change":441,"volume":21,"transactions":9,"vwap":592},"2026-05-20",28.059999,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":105,"percent_change":462,"volume":192,"transactions":9,"vwap":595},"2026-05-19",28.035,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":-6,"volume":192,"transactions":9,"vwap":598},"2026-05-18",28.045,-0.001,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":21,"transactions":9,"vwap":602},"2026-05-15",28.046,-0.029,-0.1,{"date":606,"open":543,"high":543,"low":607,"close":607,"change":440,"percent_change":441,"volume":584,"transactions":9,"vwap":607},"2026-05-14",28.075001,{"date":609,"open":610,"high":547,"low":610,"close":547,"change":200,"percent_change":248,"volume":21,"transactions":9,"vwap":547},"2026-05-13",28.030001,{"date":612,"open":613,"high":610,"low":613,"close":610,"change":224,"percent_change":225,"volume":492,"transactions":9,"vwap":610},"2026-05-12",27.98,{"date":615,"open":595,"high":595,"low":595,"close":595,"change":206,"percent_change":328,"volume":21,"transactions":9,"vwap":595},"2026-05-11",{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":584,"transactions":9,"vwap":619},"2026-05-08",28,28.025,0.035,0.13,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":224,"percent_change":225,"volume":192,"transactions":9,"vwap":624},"2026-05-07",27.99,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":501,"percent_change":502,"volume":192,"transactions":9,"vwap":627},"2026-05-06",27.995,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":328,"percent_change":478,"volume":192,"transactions":9,"vwap":630},"2026-05-05",27.95,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":474,"volume":492,"transactions":9,"vwap":634},"2026-05-04",27.9,27.91,27.88,-0.019,{"date":638,"open":634,"high":639,"low":634,"close":639,"change":640,"percent_change":641,"volume":21,"transactions":9,"vwap":639},"2026-05-01",27.929,0.027,0.1,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":506,"percent_change":507,"volume":192,"transactions":9,"vwap":644},"2026-04-30",27.902,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":647},"2026-04-29",27.845,{"date":649,"open":647,"high":647,"low":647,"close":647,"change":105,"percent_change":462,"volume":485,"transactions":9,"vwap":647},"2026-04-28",{"date":651,"open":652,"high":652,"low":652,"close":652,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":652},"2026-04-27",27.855,{"date":654,"open":652,"high":652,"low":652,"close":652,"change":501,"percent_change":502,"volume":21,"transactions":9,"vwap":652},"2026-04-24",{"date":656,"open":657,"high":657,"low":657,"close":657,"change":342,"percent_change":343,"volume":21,"transactions":9,"vwap":657},"2026-04-23",27.81,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":328,"percent_change":478,"volume":21,"transactions":9,"vwap":660},"2026-04-22",27.825,{"date":662,"open":657,"high":657,"low":663,"close":663,"change":511,"percent_change":462,"volume":664,"transactions":9,"vwap":663},"2026-04-21",27.785,1500,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":21,"transactions":9,"vwap":667},"2026-04-20",27.797,-0.023,-0.08,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-04-17",27.8,27.82,0.08,0.29,1900,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":206,"percent_change":328,"volume":21,"transactions":9,"vwap":679},"2026-04-16",27.74,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":620,"percent_change":621,"volume":21,"transactions":9,"vwap":682},"2026-04-15",27.73,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":21,"transactions":9,"vwap":685},"2026-04-14",27.695,0.075,0.27,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":248,"percent_change":115,"volume":21,"transactions":9,"vwap":690},"2026-04-13",27.62,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":342,"percent_change":343,"volume":664,"transactions":9,"vwap":695},"2026-04-10",27.56,27.57,27.55,{"date":697,"open":698,"high":694,"low":698,"close":699,"change":686,"percent_change":687,"volume":700,"transactions":9,"vwap":699},"2026-04-09",27.53,27.565,1100,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-04-08",27.52,27.45,27.49,0.196,0.72,400,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":286,"volume":715,"transactions":9,"vwap":712},"2026-04-07",27.27,27.294,27.26,0.013,2300,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":248,"volume":722,"transactions":9,"vwap":720},"2026-04-06",27.285,27.31,27.281,0.019,1800,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":599,"percent_change":-6,"volume":728,"transactions":9,"vwap":727},"2026-04-02",27.28,27.24,27.262,2500,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":17,"volume":21,"transactions":9,"vwap":732},"2026-04-01",27.3,27.263,0.095,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-03-31",27.14,27.2,27.168,0.576,2.17,700,{"date":743,"open":19,"high":744,"low":19,"close":744,"change":745,"percent_change":746,"volume":485,"transactions":9,"vwap":744},"2026-03-30",26.592,-0.195,-0.73,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":21,"transactions":9,"vwap":749},"2026-03-27",26.787,-0.331,-1.22,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":21,"transactions":9,"vwap":754},"2026-03-26",27.118,-0.429,-1.56,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":135,"volume":21,"transactions":9,"vwap":759},"2026-03-25",27.547,0.087,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":741,"transactions":9,"vwap":764},"2026-03-24",27.531,27.46,-0.127,-0.46,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":21,"transactions":9,"vwap":769},"2026-03-23",27.587,0.205,0.75,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-03-20",27.4,27.379,27.382,-0.319,-1.15,3800,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":21,"transactions":9,"vwap":783},"2026-03-19",27.63,27.701,-0.076,-0.27,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":778,"volume":21,"transactions":9,"vwap":788},"2026-03-18",27.777,-0.323,{"date":791,"open":589,"high":589,"low":589,"close":589,"change":792,"percent_change":621,"volume":21,"transactions":9,"vwap":589},"2026-03-17",0.037,{"date":794,"open":543,"high":543,"low":795,"close":795,"change":491,"percent_change":796,"volume":584,"transactions":9,"vwap":795},"2026-03-16",28.063,0.65,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":21,"transactions":9,"vwap":799},"2026-03-13",27.883,-0.16,-0.57,{"date":803,"open":583,"high":583,"low":804,"close":804,"change":805,"percent_change":806,"volume":584,"transactions":9,"vwap":804},"2026-03-12",28.042999,-0.32,-1.13,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":458,"volume":21,"transactions":9,"vwap":809},"2026-03-11",28.363,-0.031,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":800,"volume":816,"transactions":9,"vwap":814},"2026-03-10",28.49,28.394,-0.046,600,{"date":818,"open":618,"high":819,"low":618,"close":819,"change":621,"percent_change":820,"volume":485,"transactions":9,"vwap":819},"2026-03-09",28.44,0.46,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":21,"transactions":9,"vwap":823},"2026-03-06",28.31,-0.232,-0.81,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":21,"transactions":9,"vwap":828},"2026-03-05",28.542,-0.126,-0.44,{"date":832,"open":315,"high":833,"low":316,"close":833,"change":834,"percent_change":835,"volume":485,"transactions":9,"vwap":833},"2026-03-04",28.668,0.172,0.6,{"date":837,"open":524,"high":838,"low":524,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-03-03",28.496,-0.188,-0.66,800,{"date":843,"open":231,"high":231,"low":844,"close":844,"change":845,"percent_change":407,"volume":21,"transactions":9,"vwap":844},"2026-03-02",28.684,0.042,{"date":847,"open":309,"high":848,"low":333,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-02-27",28.642,-0.083,-0.29,10400,{"date":853,"open":275,"high":854,"low":275,"close":854,"change":548,"percent_change":855,"volume":21,"transactions":9,"vwap":854},"2026-02-26",28.725,-0.19,{"date":857,"open":858,"high":859,"low":190,"close":860,"change":407,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-02-25",28.785,28.795,28.78,0.52,7700,{"date":864,"open":333,"high":275,"low":333,"close":280,"change":407,"percent_change":865,"volume":841,"transactions":9,"vwap":280},"2026-02-24",0.53,{"date":867,"open":868,"high":868,"low":869,"close":391,"change":855,"percent_change":840,"volume":870,"transactions":9,"vwap":391},"2026-02-23",28.634,28.46,13800,{"date":872,"open":181,"high":181,"low":181,"close":181,"change":873,"percent_change":17,"volume":21,"transactions":9,"vwap":181},"2026-02-20",0.101,{"date":875,"open":385,"high":876,"low":813,"close":876,"change":877,"percent_change":435,"volume":878,"transactions":9,"vwap":876},"2026-02-19",28.569,-0.061,6600,{"date":880,"open":280,"high":280,"low":280,"close":280,"change":881,"percent_change":882,"volume":21,"transactions":9,"vwap":280},"2026-02-18",0.111,0.39,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":620,"percent_change":183,"volume":192,"transactions":9,"vwap":885},"2026-02-17",28.519,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":183,"volume":21,"transactions":9,"vwap":888},"2026-02-13",28.484,0.034,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":21,"transactions":9,"vwap":892},"2026-02-12",28.45,-0.296,-1.03,{"date":896,"open":280,"high":860,"low":280,"close":897,"change":898,"percent_change":674,"volume":899,"transactions":9,"vwap":897},"2026-02-11",28.746,0.023,15400,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":343,"percent_change":903,"volume":21,"transactions":9,"vwap":902},"2026-02-10",28.723,-0.17,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":21,"transactions":9,"vwap":906},"2026-02-09",28.773,0.065,0.23,{"date":910,"open":315,"high":911,"low":315,"close":911,"change":912,"percent_change":913,"volume":485,"transactions":9,"vwap":911},"2026-02-06",28.708,0.336,1.18,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":21,"transactions":9,"vwap":916},"2026-02-05",28.372,-0.202,-0.71,{"date":920,"open":262,"high":262,"low":921,"close":921,"change":922,"percent_change":923,"volume":816,"transactions":9,"vwap":921},"2026-02-04",28.574,-0.071,-0.25,{"date":925,"open":290,"high":290,"low":290,"close":290,"change":926,"percent_change":927,"volume":21,"transactions":9,"vwap":290},"2026-02-03",-0.123,-0.43,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":21,"transactions":9,"vwap":930},"2026-02-02",28.768,0.094,0.33,{"date":934,"open":181,"high":935,"low":181,"close":935,"change":936,"percent_change":937,"volume":841,"transactions":9,"vwap":935},"2026-01-30",28.674,-0.044,-0.15,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":192,"transactions":9,"vwap":940},"2026-01-29",28.718,-0.025,-0.09,{"date":944,"open":213,"high":945,"low":213,"close":946,"change":192,"percent_change":192,"volume":722,"transactions":9,"vwap":946},"2026-01-28",28.75,28.743,{"date":948,"open":179,"high":945,"low":198,"close":946,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":946},"2026-01-27",0.048,0.17,12800,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":675,"volume":708,"transactions":9,"vwap":955},"2026-01-26",28.643,28.695,0.083,{"date":958,"open":280,"high":262,"low":959,"close":960,"change":721,"percent_change":248,"volume":580,"transactions":9,"vwap":960},"2026-01-23",28.598,28.612,{"date":962,"open":316,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":708,"transactions":9,"vwap":964},"2026-01-22",28.661,28.593,0.074,0.26,{"date":968,"open":813,"high":885,"low":469,"close":885,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":885},"2026-01-21",0.173,0.61,9800,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":741,"transactions":9,"vwap":975},"2026-01-20",28.47,28.346,-0.312,-1.09,{"date":979,"open":260,"high":980,"low":260,"close":980,"change":206,"percent_change":207,"volume":485,"transactions":9,"vwap":980},"2026-01-16",28.658,{"date":982,"open":181,"high":181,"low":983,"close":983,"change":286,"percent_change":950,"volume":984,"transactions":9,"vwap":983},"2026-01-15",28.648,900,{"date":986,"open":309,"high":959,"low":362,"close":959,"change":987,"percent_change":923,"volume":816,"transactions":9,"vwap":959},"2026-01-14",-0.072,{"date":989,"open":181,"high":181,"low":181,"close":181,"change":990,"percent_change":669,"volume":21,"transactions":9,"vwap":181},"2026-01-13",-0.024,{"date":992,"open":271,"high":993,"low":271,"close":993,"change":994,"percent_change":641,"volume":584,"transactions":9,"vwap":993},"2026-01-12",28.694,0.029,{"date":996,"open":262,"high":997,"low":280,"close":998,"change":999,"percent_change":135,"volume":1000,"transactions":9,"vwap":998},"2026-01-09",28.682,28.665,0.092,8800,{"date":1002,"open":1003,"high":309,"low":1003,"close":1004,"change":224,"percent_change":225,"volume":1005,"transactions":9,"vwap":1004},"2026-01-08",28.55,28.573,2400,{"date":1007,"open":341,"high":1008,"low":341,"close":1008,"change":603,"percent_change":604,"volume":816,"transactions":9,"vwap":1008},"2026-01-07",28.578,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":536,"percent_change":537,"volume":21,"transactions":9,"vwap":1011},"2026-01-06",28.607,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":760,"percent_change":1015,"volume":21,"transactions":9,"vwap":1014},"2026-01-05",28.522,0.31,{"date":1017,"open":869,"high":869,"low":1018,"close":1019,"change":1020,"percent_change":207,"volume":984,"transactions":9,"vwap":1019},"2026-01-02",28.36,28.435,0.008,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":560,"volume":21,"transactions":9,"vwap":1023},"2025-12-31",28.427,-0.086,{"date":1026,"open":813,"high":381,"low":813,"close":1027,"change":224,"percent_change":225,"volume":708,"transactions":9,"vwap":1027},"2025-12-30",28.513,{"date":1029,"open":813,"high":1030,"low":813,"close":1030,"change":668,"percent_change":669,"volume":741,"transactions":9,"vwap":1030},"2025-12-29",28.518,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":343,"volume":21,"transactions":9,"vwap":1033},"2025-12-26",28.541,-0.013,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":501,"percent_change":502,"volume":1038,"transactions":9,"vwap":1037},"2025-12-24",28.554,48,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":491,"volume":21,"transactions":9,"vwap":1041},"2025-12-23",28.509,0.051,{"date":1044,"open":469,"high":1045,"low":469,"close":1045,"change":1046,"percent_change":17,"volume":984,"transactions":9,"vwap":1045},"2025-12-22",28.458,0.099,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":120,"volume":21,"transactions":9,"vwap":1049},"2025-12-19",28.359,0.112,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":140,"volume":584,"transactions":9,"vwap":1055},"2025-12-18",28.27,28.28,28.247,0.108,{"date":1058,"open":540,"high":540,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":741,"transactions":9,"vwap":1059},"2025-12-17",28.139,-0.174,-0.61,{"date":1063,"open":532,"high":1064,"low":532,"close":1064,"change":105,"percent_change":462,"volume":584,"transactions":9,"vwap":1064},"2025-12-16",28.313,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":224,"percent_change":225,"volume":21,"transactions":9,"vwap":1067},"2025-12-15",28.323,{"date":1069,"open":1070,"high":428,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2025-12-12",28.34,28.328,-0.112,-0.39,1300,{"date":1076,"open":469,"high":819,"low":469,"close":819,"change":1077,"percent_change":100,"volume":21,"transactions":9,"vwap":819},"2025-12-11",0.016,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":140,"volume":708,"transactions":9,"vwap":1081},"2025-12-10",28.32,28.424,0.109,{"date":1084,"open":488,"high":488,"low":488,"close":488,"change":199,"percent_change":200,"volume":192,"transactions":9,"vwap":488},"2025-12-09",{"date":1086,"open":1080,"high":1080,"low":823,"close":823,"change":457,"percent_change":458,"volume":518,"transactions":9,"vwap":823},"2025-12-08",{"date":1088,"open":1070,"high":1070,"low":1070,"close":1070,"change":1089,"percent_change":502,"volume":21,"transactions":9,"vwap":1070},"2025-12-05",0.044,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":434,"volume":584,"transactions":9,"vwap":1093},"2025-12-04",28.29,28.296,-0.018,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":328,"percent_change":478,"volume":728,"transactions":9,"vwap":1098},"2025-12-03",28.289,28.314,28.268,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":328,"percent_change":478,"volume":192,"transactions":9,"vwap":1102},"2025-12-02",28.274,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":485,"transactions":9,"vwap":1106},"2025-12-01",28.26,28.234,-0.036,-0.13,{"date":1110,"open":1053,"high":1053,"low":1053,"close":1053,"change":286,"percent_change":491,"volume":192,"transactions":9,"vwap":1053},"2025-11-28",{"date":1112,"open":505,"high":1105,"low":505,"close":505,"change":248,"percent_change":115,"volume":492,"transactions":9,"vwap":505},"2025-11-26",{"date":1114,"open":1115,"high":540,"low":1115,"close":540,"change":1116,"percent_change":1117,"volume":492,"transactions":9,"vwap":540},"2025-11-25",28.040001,0.102,0.36,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":21,"transactions":9,"vwap":1120},"2025-11-24",28.048,0.191,0.69,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":537,"volume":492,"transactions":9,"vwap":1127},"2025-11-21",27.93,27.96,27.857,0.084,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":21,"transactions":9,"vwap":1131},"2025-11-20",27.773,-0.153,-0.55,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":889,"percent_change":183,"volume":21,"transactions":9,"vwap":1136},"2025-11-19",27.926,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":987,"percent_change":1141,"volume":584,"transactions":9,"vwap":1140},"2025-11-18",27.919,27.892,-0.26,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":21,"transactions":9,"vwap":1144},"2025-11-17",27.964,-0.095,-0.34,{"date":1148,"open":589,"high":589,"low":1149,"close":1149,"change":192,"percent_change":192,"volume":21,"transactions":9,"vwap":1149},"2025-11-14",28.059,{"date":1151,"open":589,"high":589,"low":1149,"close":1149,"change":839,"percent_change":1152,"volume":166,"transactions":9,"vwap":1149},"2025-11-13",-0.67,{"date":1154,"open":403,"high":1055,"low":403,"close":1055,"change":721,"percent_change":248,"volume":21,"transactions":9,"vwap":1055},"2025-11-12",{"date":1156,"open":1157,"high":1158,"low":403,"close":1158,"change":1020,"percent_change":207,"volume":1159,"transactions":9,"vwap":1158},"2025-11-11",28.21,28.228,6200,{"date":1161,"open":521,"high":505,"low":521,"close":505,"change":1162,"percent_change":796,"volume":1163,"transactions":9,"vwap":505},"2025-11-10",0.183,4900,{"date":1165,"open":618,"high":1166,"low":618,"close":1166,"change":1167,"percent_change":434,"volume":21,"transactions":9,"vwap":1166},"2025-11-07",28.037001,-0.017,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":708,"transactions":9,"vwap":1171},"2025-11-06",28.13,28.054001,-0.101,-0.36,{"date":1175,"open":521,"high":529,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":580,"transactions":9,"vwap":1176},"2025-11-05",28.155,0.053,0.19,{"date":1180,"open":521,"high":521,"low":589,"close":1181,"change":1182,"percent_change":1183,"volume":676,"transactions":9,"vwap":1181},"2025-11-04",28.102,-0.118,-0.42,{"date":1185,"open":1157,"high":505,"low":403,"close":505,"change":1186,"percent_change":207,"volume":1187,"transactions":9,"vwap":505},"2025-11-03",0.009,1600,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":640,"percent_change":641,"volume":21,"transactions":9,"vwap":1190},"2025-10-31",28.211,{"date":1192,"open":403,"high":403,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1187,"transactions":9,"vwap":1193},"2025-10-30",28.184,-0.069,-0.24,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":457,"percent_change":458,"volume":1200,"transactions":9,"vwap":1199},"2025-10-29",28.25,28.253,5000,{"date":1202,"open":1105,"high":432,"low":1105,"close":1203,"change":206,"percent_change":328,"volume":708,"transactions":9,"vwap":1203},"2025-10-28",28.283,{"date":1205,"open":1105,"high":1206,"low":1105,"close":1206,"change":1050,"percent_change":120,"volume":722,"transactions":9,"vwap":1206},"2025-10-27",28.273,{"date":1208,"open":1209,"high":569,"low":1210,"close":1210,"change":1211,"percent_change":675,"volume":1212,"transactions":9,"vwap":1210},"2025-10-24",28.179,28.161,0.082,3200,{"date":1214,"open":543,"high":1215,"low":1115,"close":1216,"change":1217,"percent_change":966,"volume":1218,"transactions":9,"vwap":1216},"2025-10-23",28.09,28.079,0.072,2700,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":987,"percent_change":1141,"volume":21,"transactions":9,"vwap":1221},"2025-10-22",28.007,{"date":1223,"open":1215,"high":1215,"low":1216,"close":1216,"change":192,"percent_change":192,"volume":1224,"transactions":9,"vwap":1216},"2025-10-21",9300,{"date":1226,"open":1216,"high":1216,"low":1216,"close":1216,"change":881,"percent_change":120,"volume":21,"transactions":9,"vwap":1216},"2025-10-20",{"date":1228,"open":1126,"high":1229,"low":1126,"close":1230,"change":1231,"percent_change":507,"volume":492,"transactions":9,"vwap":1230},"2025-10-17",27.97,27.968,0.055,{"date":1233,"open":1125,"high":1125,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":21,"transactions":9,"vwap":1234},"2025-10-16",27.913,-0.034,-0.12,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":407,"volume":21,"transactions":9,"vwap":1240},"2025-10-15",27.92,27.947,0.043,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":434,"volume":708,"transactions":9,"vwap":1245},"2025-10-14",27.89,27.904,-0.016,{"date":1248,"open":1239,"high":1239,"low":1239,"close":1239,"change":1249,"percent_change":1250,"volume":21,"transactions":9,"vwap":1239},"2025-10-13",0.155,0.56,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":21,"transactions":9,"vwap":1253},"2025-10-10",27.765,-0.274,-0.98,{"date":1257,"open":610,"high":1258,"low":610,"close":1259,"change":457,"percent_change":458,"volume":841,"transactions":9,"vwap":1259},"2025-10-09",28.07,28.039,{"date":1261,"open":1120,"high":1262,"low":1120,"close":1262,"change":1263,"percent_change":507,"volume":816,"transactions":9,"vwap":1262},"2025-10-08",28.069,0.056,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":990,"percent_change":942,"volume":584,"transactions":9,"vwap":1266},"2025-10-07",28.013,{"date":1268,"open":1258,"high":1258,"low":1166,"close":1166,"change":1020,"percent_change":207,"volume":708,"transactions":9,"vwap":1166},"2025-10-06",{"date":1270,"open":598,"high":598,"low":1271,"close":1271,"change":1186,"percent_change":207,"volume":700,"transactions":9,"vwap":1271},"2025-10-03",28.028999,{"date":1273,"open":1274,"high":547,"low":1274,"close":1275,"change":1276,"percent_change":200,"volume":841,"transactions":9,"vwap":1275},"2025-10-02",28.014,28.02,0.006,{"date":1278,"open":613,"high":610,"low":1126,"close":1274,"change":1089,"percent_change":502,"volume":1279,"transactions":9,"vwap":1274},"2025-10-01",2800,{"date":1281,"open":1282,"high":624,"low":1229,"close":1229,"change":192,"percent_change":192,"volume":741,"transactions":9,"vwap":1229},"2025-09-30",27.979,{"date":1284,"open":1285,"high":1229,"low":1285,"close":1229,"change":207,"percent_change":386,"volume":816,"transactions":9,"vwap":1229},"2025-09-29",27.961,{"date":1287,"open":1244,"high":1288,"low":1244,"close":1288,"change":1289,"percent_change":343,"volume":664,"transactions":9,"vwap":1288},"2025-09-26",27.94,-0.014,{"date":1291,"open":1125,"high":1292,"low":1125,"close":1292,"change":105,"percent_change":462,"volume":1074,"transactions":9,"vwap":1292},"2025-09-25",27.954,{"date":1294,"open":1144,"high":1144,"low":1144,"close":1144,"change":1295,"percent_change":206,"volume":21,"transactions":9,"vwap":1144},"2025-09-24",0.004,{"date":1297,"open":1126,"high":1126,"low":1126,"close":1126,"change":1295,"percent_change":206,"volume":21,"transactions":9,"vwap":1126},"2025-09-23",{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":328,"volume":21,"transactions":9,"vwap":1300},"2025-09-22",27.956,0.012,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1077,"percent_change":100,"volume":21,"transactions":9,"vwap":1304},"2025-09-19",27.944,{"date":1306,"open":1126,"high":1126,"low":634,"close":1307,"change":1308,"percent_change":225,"volume":580,"transactions":9,"vwap":1307},"2025-09-18",27.928,-0.006,{"date":1310,"open":633,"high":1311,"low":633,"close":1311,"change":1276,"percent_change":200,"volume":21,"transactions":9,"vwap":1311},"2025-09-17",27.934,{"date":1313,"open":633,"high":1125,"low":633,"close":1307,"change":599,"percent_change":-6,"volume":708,"transactions":9,"vwap":1307},"2025-09-16",{"date":1315,"open":633,"high":639,"low":633,"close":639,"change":1316,"percent_change":441,"volume":166,"transactions":9,"vwap":639},"2025-09-15",0.026,{"date":1318,"open":1244,"high":1319,"low":1244,"close":1319,"change":224,"percent_change":225,"volume":708,"transactions":9,"vwap":1319},"2025-09-12",27.903,{"date":1321,"open":1322,"high":1239,"low":1322,"close":1323,"change":714,"percent_change":286,"volume":518,"transactions":9,"vwap":1323},"2025-09-11",27.87,27.908,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":721,"percent_change":248,"volume":21,"transactions":9,"vwap":1326},"2025-09-10",27.895,{"date":1328,"open":1140,"high":1140,"low":1329,"close":1329,"change":1330,"percent_change":105,"volume":841,"transactions":9,"vwap":1329},"2025-09-09",27.876,-0.004,{"date":1332,"open":1322,"high":1333,"low":1322,"close":635,"change":1334,"percent_change":206,"volume":708,"transactions":9,"vwap":635},"2025-09-08",27.885,0.003,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1334,"percent_change":206,"volume":21,"transactions":9,"vwap":1337},"2025-09-05",27.877,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":440,"percent_change":441,"volume":21,"transactions":9,"vwap":1340},"2025-09-04",27.874,{"date":1342,"open":673,"high":1343,"low":673,"close":1343,"change":1344,"percent_change":183,"volume":816,"transactions":9,"vwap":1343},"2025-09-03",27.849,0.033,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1094,"percent_change":434,"volume":741,"transactions":9,"vwap":1348},"2025-09-02",27.78,27.816,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1034,"percent_change":343,"volume":21,"transactions":9,"vwap":1351},"2025-08-29",27.834,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":714,"percent_change":286,"volume":21,"transactions":9,"vwap":1354},"2025-08-28",27.847,{"date":1356,"open":1351,"high":1351,"low":1351,"close":1351,"change":1186,"percent_change":207,"volume":21,"transactions":9,"vwap":1351},"2025-08-27",{"date":1358,"open":660,"high":660,"low":660,"close":660,"change":1359,"percent_change":207,"volume":21,"transactions":9,"vwap":660},"2025-08-26",0.007,{"date":1361,"open":1362,"high":1363,"low":1347,"close":1363,"change":1364,"percent_change":105,"volume":1365,"transactions":9,"vwap":1363},"2025-08-25",27.79,27.818,-0.002,23800,{"date":1367,"open":673,"high":673,"low":673,"close":673,"change":1368,"percent_change":1369,"volume":192,"transactions":9,"vwap":673},"2025-08-22",0.066,0.24,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1246,"percent_change":434,"volume":21,"transactions":9,"vwap":1372},"2025-08-21",27.754,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":199,"percent_change":200,"volume":21,"transactions":9,"vwap":1375},"2025-08-20",27.77,{"date":1377,"open":1253,"high":1253,"low":1253,"close":1253,"change":1246,"percent_change":434,"volume":21,"transactions":9,"vwap":1253},"2025-08-19",{"date":1379,"open":1375,"high":1380,"low":1375,"close":1380,"change":1276,"percent_change":200,"volume":584,"transactions":9,"vwap":1380},"2025-08-18",27.781,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":199,"percent_change":200,"volume":192,"transactions":9,"vwap":1383},"2025-08-15",27.775,{"date":1385,"open":1375,"high":1375,"low":1375,"close":1375,"change":1386,"percent_change":100,"volume":21,"transactions":9,"vwap":1375},"2025-08-14",0.018,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1295,"percent_change":206,"volume":21,"transactions":9,"vwap":1389},"2025-08-13",27.752,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":286,"percent_change":491,"volume":192,"transactions":9,"vwap":1392},"2025-08-12",27.748,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1276,"percent_change":200,"volume":21,"transactions":9,"vwap":1395},"2025-08-11",27.698,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":949,"percent_change":950,"volume":21,"transactions":9,"vwap":1398},"2025-08-08",27.692,{"date":1400,"open":1401,"high":1402,"low":690,"close":1403,"change":105,"percent_change":462,"volume":1404,"transactions":9,"vwap":1403},"2025-08-07",27.654,27.68,27.644,10200,{"date":1406,"open":690,"high":1401,"low":690,"close":1401,"change":328,"percent_change":478,"volume":984,"transactions":9,"vwap":1401},"2025-08-06",{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":225,"percent_change":474,"volume":21,"transactions":9,"vwap":1409},"2025-08-05",27.614,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":881,"percent_change":120,"volume":21,"transactions":9,"vwap":1412},"2025-08-04",27.634,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":805,"volume":21,"transactions":9,"vwap":1415},"2025-08-01",27.523,-0.089,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":105,"volume":21,"transactions":9,"vwap":1420},"2025-07-31",27.64,27.612,-0.003,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1094,"percent_change":474,"volume":584,"transactions":9,"vwap":1425},"2025-07-30",27.61,27.615,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":462,"volume":192,"transactions":9,"vwap":1428},"2025-07-29",27.633,-0.011,{"date":1431,"open":1403,"high":1403,"low":1403,"close":1403,"change":206,"percent_change":328,"volume":21,"transactions":9,"vwap":1403},"2025-07-28",{"date":1433,"open":1412,"high":1412,"low":1412,"close":1412,"change":1434,"percent_change":950,"volume":21,"transactions":9,"vwap":1412},"2025-07-25",0.046,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1295,"percent_change":206,"volume":21,"transactions":9,"vwap":1437},"2025-07-24",27.588,{"date":1439,"open":693,"high":1440,"low":1441,"close":1442,"change":207,"percent_change":386,"volume":1279,"transactions":9,"vwap":1442},"2025-07-23",27.585,27.54,27.584,{"date":1444,"open":1445,"high":1446,"low":703,"close":1446,"change":1077,"percent_change":100,"volume":1447,"transactions":9,"vwap":1446},"2025-07-22",27.532,27.554,12200,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1077,"percent_change":100,"volume":192,"transactions":9,"vwap":1450},"2025-07-21",27.538,{"date":1452,"open":698,"high":698,"low":1453,"close":1453,"change":1334,"percent_change":206,"volume":21,"transactions":9,"vwap":1453},"2025-07-18",27.522,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":386,"volume":192,"transactions":9,"vwap":1456},"2025-07-17",27.519,0.031,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":286,"volume":21,"transactions":9,"vwap":1460},"2025-07-16",27.488,0.014,{"date":1463,"open":764,"high":1464,"low":764,"close":1464,"change":1465,"percent_change":206,"volume":166,"transactions":9,"vwap":1464},"2025-07-15",27.474,0.002,{"date":1467,"open":1468,"high":1468,"low":704,"close":1469,"change":1364,"percent_change":105,"volume":1470,"transactions":9,"vwap":1469},"2025-07-14",27.51,27.472,4700,{"date":1472,"open":1464,"high":1464,"low":1464,"close":1464,"change":192,"percent_change":192,"volume":21,"transactions":9,"vwap":1464},"2025-07-11",{"date":1474,"open":1464,"high":1464,"low":1464,"close":1464,"change":206,"percent_change":328,"volume":21,"transactions":9,"vwap":1464},"2025-07-10",{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1089,"percent_change":502,"volume":580,"transactions":9,"vwap":1478},"2025-07-09",27.454,27.464,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":328,"volume":21,"transactions":9,"vwap":1481},"2025-07-08",27.42,0.011,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1107,"percent_change":1108,"volume":21,"transactions":9,"vwap":1485},"2025-07-07",27.409,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":950,"volume":984,"transactions":9,"vwap":1489},"2025-07-03",27.44,27.445,0.047,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":792,"percent_change":478,"volume":485,"transactions":9,"vwap":1493},"2025-07-02",27.398,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1167,"percent_change":434,"volume":492,"transactions":9,"vwap":1497},"2025-07-01",27.35,27.361,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":641,"volume":21,"transactions":9,"vwap":1500},"2025-06-30",27.378,0.028,{"date":1503,"open":1496,"high":1496,"low":1496,"close":1496,"change":994,"percent_change":386,"volume":21,"transactions":9,"vwap":1496},"2025-06-27",{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1231,"percent_change":507,"volume":21,"transactions":9,"vwap":1506},"2025-06-26",27.321,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":199,"percent_change":200,"volume":21,"transactions":9,"vwap":1509},"2025-06-25",27.266,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":674,"percent_change":675,"volume":1404,"transactions":9,"vwap":1513},"2025-06-24",27.21,27.261,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1117,"volume":1519,"transactions":9,"vwap":1517},"2025-06-23",27.040001,27.181,0.097,1700,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1429,"percent_change":462,"volume":192,"transactions":9,"vwap":1522},"2025-06-20",27.084,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1359,"percent_change":207,"volume":1526,"transactions":9,"vwap":1525},"2025-06-18",27.094999,161,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":434,"percent_change":1531,"volume":485,"transactions":9,"vwap":1530},"2025-06-17",27.13,27.087999,-0.22,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1046,"percent_change":1536,"volume":485,"transactions":9,"vwap":1535},"2025-06-16",27.154,27.148,0.37,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":21,"transactions":9,"vwap":1539},"2025-06-13",27.049,-0.096,-0.35,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":328,"percent_change":407,"volume":1545,"transactions":9,"vwap":1544},"2025-06-12",27.145,1006,{"date":1547,"open":1529,"high":1529,"low":1548,"close":1549,"change":941,"percent_change":942,"volume":166,"transactions":9,"vwap":1549},"2025-06-11",27.08,27.105,{"date":1551,"open":1552,"high":1529,"low":1553,"close":1529,"change":1554,"percent_change":478,"volume":166,"transactions":9,"vwap":1529},"2025-06-10",27.1,27.09,0.039,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":192,"volume":21,"transactions":9,"vwap":1557},"2025-06-09",27.091,0.001,{"date":1560,"open":1561,"high":1553,"low":1561,"close":1553,"change":1562,"percent_change":882,"volume":708,"transactions":9,"vwap":1553},"2025-06-06",27.049999,0.105,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1236,"volume":741,"transactions":9,"vwap":1567},"2025-06-05",27.01,27.030001,26.985,-0.032,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1465,"percent_change":206,"volume":21,"transactions":9,"vwap":1571},"2025-06-04",27.017,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":286,"percent_change":1178,"volume":584,"transactions":9,"vwap":1575},"2025-06-03",26.99,27.014999,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":21,"transactions":9,"vwap":1578},"2025-06-02",26.965,0.059,0.22,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1246,"percent_change":434,"volume":708,"transactions":9,"vwap":1584},"2025-05-30",26.87,26.906,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":792,"percent_change":478,"volume":485,"transactions":9,"vwap":1588},"2025-05-29",26.92,26.922,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":800,"volume":192,"transactions":9,"vwap":1591},"2025-05-28",26.885,-0.043,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":834,"percent_change":1598,"volume":584,"transactions":9,"vwap":1597},"2025-05-27",26.95,26.914,26.928,0.64,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":549,"volume":21,"transactions":9,"vwap":1601},"2025-05-23",26.756,-0.053,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1308,"percent_change":225,"volume":708,"transactions":9,"vwap":1607},"2025-05-22",26.83,26.836,26.809,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1236,"percent_change":1611,"volume":21,"transactions":9,"vwap":1610},"2025-05-21",26.815,-0.45,{"date":1613,"open":1595,"high":1595,"low":1614,"close":1615,"change":941,"percent_change":942,"volume":708,"transactions":9,"vwap":1615},"2025-05-20",26.89,26.935,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1359,"percent_change":207,"volume":485,"transactions":9,"vwap":1618},"2025-05-19",26.96,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1178,"volume":1625,"transactions":9,"vwap":1622},"2025-05-16",26.94,26.953,26.93,0.052,30300,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":407,"volume":664,"transactions":9,"vwap":1629},"2025-05-15",26.79,26.901,0.041,{"date":1632,"open":1605,"high":1633,"low":1605,"close":1633,"change":200,"percent_change":248,"volume":166,"transactions":9,"vwap":1633},"2025-05-14",26.86,{"date":1635,"open":1636,"high":1637,"low":1605,"close":1636,"change":1638,"percent_change":932,"volume":1639,"transactions":9,"vwap":1636},"2025-05-13",26.84,26.85,0.089,255400,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":537,"percent_change":110,"volume":492,"transactions":9,"vwap":1643},"2025-05-12",26.7,26.751,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":457,"volume":485,"transactions":9,"vwap":1646},"2025-05-09",26.451,-0.009,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":328,"percent_change":407,"volume":1653,"transactions":9,"vwap":1652},"2025-05-08",26.42,26.52,26.46,3000,{"date":1655,"open":1656,"high":1650,"low":1657,"close":1650,"change":207,"percent_change":386,"volume":584,"transactions":9,"vwap":1650},"2025-05-07",26.39,26.36,{"date":1659,"open":1656,"high":1650,"low":1660,"close":1656,"change":548,"percent_change":435,"volume":779,"transactions":9,"vwap":1656},"2025-05-06",26.388,{"date":1662,"open":1663,"high":1664,"low":1650,"close":1665,"change":1666,"percent_change":923,"volume":1163,"transactions":9,"vwap":1665},"2025-05-05",26.44,26.48,26.445,-0.065,{"date":1668,"open":1651,"high":1651,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":166,"transactions":9,"vwap":1670},"2025-05-02",26.47,26.51,0.114,0.43,{"date":1674,"open":1675,"high":1676,"low":1656,"close":1677,"change":1678,"percent_change":687,"volume":1679,"transactions":9,"vwap":1677},"2025-05-01",26.4,26.419,26.396,0.071,652200,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":506,"percent_change":1580,"volume":722,"transactions":9,"vwap":1684},"2025-04-30",26.07,26.33,26.325,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":994,"percent_change":386,"volume":664,"transactions":9,"vwap":1689},"2025-04-29",26.2,26.32,26.268,{"date":1691,"open":1687,"high":1692,"low":1693,"close":1694,"change":994,"percent_change":386,"volume":1163,"transactions":9,"vwap":1694},"2025-04-28",26.249,26.11,26.239,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1211,"percent_change":1015,"volume":1700,"transactions":9,"vwap":1699},"2025-04-25",26.111,26.23,26.21,5400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-04-24",26.049999,26.15,26.014999,26.128,0.164,0.63,14900,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1598,"volume":1716,"transactions":9,"vwap":1714},"2025-04-23",26.12,25.91,25.964,0.166,3700,{"date":172,"open":168,"high":1718,"low":168,"close":1719,"change":1720,"percent_change":820,"volume":1653,"transactions":9,"vwap":1719},25.83,25.798,0.118]