[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPBW":3,"homepage-market-summary":26,"stock-historical-SPBW":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPBW","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 Buffer20 Allocation ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},29.55,29.5,29.56,29.4371,29.57,-0.02,-0.07,34071,29.83,26.723,15095.202495219124,91,438,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":18,"price":141,"is_up":35},"Utilities","XLU",41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":35},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},22.95,14745,5381895.8263,20.82,"2025-04-25",[178,181,190,200,209,219,227,237,247,257,267,277,286,295,304,314,325,335,345,355,364,371,378,385,394,403,412,422,429,438,445,453,460,467,475,483,489,495,502,508,513,520,528,536,543,552,561,571,580,589,598,608,618,627,631,639,647,656,661,667,675,684,690,696,702,708,714,721,728,734,742,748,755,761,770,777,781,788,794,799,802,806,814,821,827,833,840,844,847,850,853,856,859,863,868,873,877,884,889,893,899,906,910,914,920,926,932,939,946,952,957,964,969,974,980,986,991,996,1000,1007,1014,1018,1025,1032,1038,1046,1052,1059,1064,1069,1075,1084,1090,1096,1103,1110,1116,1121,1128,1134,1141,1148,1154,1159,1164,1171,1176,1182,1187,1193,1198,1204,1210,1215,1220,1222,1226,1231,1239,1244,1250,1256,1262,1268,1274,1278,1282,1288,1294,1300,1304,1308,1312,1316,1321,1325,1331,1336,1340,1344,1350,1358,1364,1367,1371,1374,1379,1384,1388,1392,1396,1402,1408,1413,1415,1419,1421,1425,1429,1431,1435,1440,1445,1450,1453,1456,1462,1467,1470,1474,1480,1485,1491,1496,1501,1507,1514,1520,1528,1534,1542,1549,1554,1560,1567,1573,1578,1582,1587,1593,1598,1602,1608,1612,1617,1621,1625,1629,1633,1639,1642,1647,1652,1657,1661,1666,1673,1677,1683,1688,1691,1695,1699,1705,1710,1714,1717,1720,1723,1728,1731,1735,1739,1742,1746,1749,1754,1758,1763,1768,1773,1780,1785,1789,1795,1801,1805,1811,1815,1820,1826,1831,1836,1841,1847,1854,1860,1865,1867,1873,1879,1883,1887,1891,1896,1901,1906,1912,1918,1923,1928,1933,1938,1943,1947,1953,1960,1965,1971,1978,1984,1990,1993,1999,2003,2006,2012,2018,2023,2029,2035,2041,2046,2051,2056,2063,2071,2077,2082,2088,2094,2099,2105,2110,2115,2119,2123,2128,2134,2140,2145,2151,2157,2162,2168,2175,2179,2187,2192,2197,2202,2204,2211,2217,2222,2229,2236,2242,2247,2253,2258,2264,2268,2273,2279],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},114,29.5285,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",29.54,29.59,0.04,0.14,23501.1233,182,29.5676,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",29.46,29.53,29.44,0.1043,0.35,14798.2528,95,29.5019,{"date":201,"open":21,"high":21,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",29.3565,29.4257,0.0757,0.26,18288.0176,69,29.4253,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",29.4,29.25,29.35,0.0465,0.16,24288.4884,132,29.3227,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":18,"volume":224,"transactions":225,"vwap":226},"2026-09-30",29.43,29.3035,-0.0065,14908.2747,83,29.3846,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",29.36,29.2998,29.31,-0.0026,-0.01,14868.6087,122,29.3488,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",29.39,29.3,29.3126,-0.0967,-0.33,6897.6087,51,29.3613,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",29.32,29.42,29.4093,0.0841,0.29,7839.6087,52,29.4034,{"date":258,"open":259,"high":229,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",29.305,29.27,29.3252,-0.0498,-0.17,16620.5988,109,29.3324,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":263,"volume":274,"transactions":275,"vwap":276},"2026-09-23",29.33,29.38,29.29,29.375,-0.0509,11192.6087,63,29.3638,{"date":278,"open":250,"high":194,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",29.34,29.4259,0.0159,0.05,34503.1357,125,29.4138,{"date":287,"open":288,"high":250,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",29.21,29.41,0.1579,0.54,30198.6087,98,29.3702,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",29.195,29.2521,0.0067,0.02,8933.6087,67,29.2366,{"date":305,"open":306,"high":212,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",29.2293,29.17,29.2454,0.1524,0.52,1644.6087,35,29.2076,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",29.14,29.22,29.0381,29.093,-0.076,-0.26,18891.8407,138,29.1585,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",29.1413,29.169,29.1,-0.0161,-0.06,8588.8407,50,29.1261,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",29.02,29.23,29.1851,-0.0899,-0.31,18774.8307,46,29.1518,{"date":346,"open":338,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",29.28,29.225,29.275,0.155,0.53,6599.8407,45,29.2599,{"date":356,"open":288,"high":288,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",29.07,29.12,-0.105,-0.36,13226.8407,61,29.1469,{"date":365,"open":240,"high":240,"low":307,"close":348,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",-0.008,-0.03,16182.8407,60,29.2098,{"date":372,"open":231,"high":231,"low":317,"close":373,"change":374,"percent_change":341,"volume":375,"transactions":376,"vwap":377},"2026-09-08",29.233,-0.092,16977.906,48,29.2641,{"date":379,"open":231,"high":279,"low":212,"close":380,"change":381,"percent_change":282,"volume":382,"transactions":383,"vwap":384},"2026-09-04",29.325,0.0149,14415.852,136,29.3015,{"date":386,"open":387,"high":279,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",29.245,29.3101,0.0863,0.3,18674.4906,70,29.3019,{"date":395,"open":317,"high":212,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",29.18,29.2238,0.0577,0.2,9561.4906,49,29.2225,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":293,"vwap":411},"2026-09-01",29.11,29.2,29.1661,-0.0139,-0.05,14515.0759,29.163,{"date":413,"open":414,"high":415,"low":416,"close":396,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",29.161,29.24,29.1602,-0.0384,-0.13,25922.7519,145,29.2216,{"date":423,"open":271,"high":271,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":303},"2026-08-28",29.2184,-0.0316,-0.11,3206.3604,34,{"date":430,"open":431,"high":432,"low":431,"close":212,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",29.16,29.26,0.06,0.21,4830.3604,33,29.2448,{"date":439,"open":307,"high":317,"low":440,"close":441,"change":233,"percent_change":367,"volume":442,"transactions":443,"vwap":444},"2026-08-26",29.165,29.19,22823.32029,37,29.1859,{"date":446,"open":288,"high":338,"low":447,"close":406,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",29.13,0.03,0.1,12901.40051,84,29.185,{"date":454,"open":329,"high":441,"low":329,"close":307,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",-0.025,-0.09,25254.7714,106,29.147,{"date":461,"open":462,"high":288,"low":316,"close":297,"change":463,"percent_change":464,"volume":465,"transactions":198,"vwap":466},"2026-08-21",29.179,0.115,0.4,22021.4141,29.192,{"date":468,"open":279,"high":279,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",29.08,-0.085,-0.29,45288.3604,168,29.15,{"date":476,"open":288,"high":288,"low":477,"close":440,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",29.145,0.0262,0.09,8497.3604,39,29.1579,{"date":484,"open":338,"high":338,"low":405,"close":485,"change":486,"percent_change":418,"volume":487,"transactions":255,"vwap":488},"2026-08-18",29.1388,-0.038,14873.3604,29.1623,{"date":490,"open":213,"high":213,"low":491,"close":491,"change":492,"percent_change":456,"volume":493,"transactions":245,"vwap":494},"2026-08-17",29.1768,-0.0276,151434.3604,29.194,{"date":496,"open":432,"high":432,"low":431,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":288},"2026-08-14",29.2044,0.0038,0.01,15792.3103,124,{"date":503,"open":212,"high":212,"low":431,"close":504,"change":505,"percent_change":186,"volume":506,"transactions":275,"vwap":507},"2026-08-13",29.2006,0.0406,140288.1113,29.1704,{"date":509,"open":358,"high":317,"low":358,"close":431,"change":510,"percent_change":68,"volume":511,"transactions":275,"vwap":512},"2026-08-12",0.0197,5630.5163,29.2073,{"date":514,"open":357,"high":288,"low":357,"close":515,"change":516,"percent_change":185,"volume":517,"transactions":518,"vwap":519},"2026-08-11",29.1403,0.0103,9663.482,104,29.1132,{"date":521,"open":522,"high":317,"low":523,"close":447,"change":524,"percent_change":525,"volume":526,"transactions":362,"vwap":527},"2026-08-10",29.1206,29.1101,-0.0287,-0.1,14695.5163,29.1489,{"date":529,"open":316,"high":406,"low":358,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",29.1587,0.0489,0.17,19758,47,29.1414,{"date":537,"open":307,"high":307,"low":538,"close":539,"change":540,"percent_change":331,"volume":541,"transactions":428,"vwap":542},"2026-08-06",29.0797,29.1098,-0.0172,2081,29.1218,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":185,"volume":549,"transactions":550,"vwap":551},"2026-08-05",29.135,29.1899,29.127,0.0109,9486.034,56,29.1477,{"date":553,"open":329,"high":474,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",29.0639,29.1161,0.1261,0.43,14677.034,55,29.0999,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":518,"vwap":570},"2026-08-03",28.98,29.04,28.94,28.99,0.1035,0.36,17050,29.0083,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":390,"volume":577,"transactions":578,"vwap":579},"2026-07-31",28.8484,28.8865,28.82,0.0867,3577,76,28.8487,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":464,"volume":587,"transactions":451,"vwap":588},"2026-07-30",28.76,28.85,28.715,28.7998,0.1134,24605,28.7773,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":243,"volume":595,"transactions":596,"vwap":597},"2026-07-29",28.75,28.8,28.6864,-0.0936,11226,74,28.7468,{"date":599,"open":600,"high":601,"low":591,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",28.79,28.84,28.78,0.035,0.12,19100,54,28.7792,{"date":609,"open":582,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",28.77,28.7,28.745,0.0217,0.08,19882,121,28.7376,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":448,"volume":625,"transactions":376,"vwap":626},"2026-07-24",28.725,28.81,28.72,28.7233,0.0083,6455,28.7448,{"date":628,"open":600,"high":600,"low":584,"close":584,"change":470,"percent_change":97,"volume":629,"transactions":333,"vwap":630},"2026-07-23",11274,28.7851,{"date":632,"open":633,"high":634,"low":610,"close":592,"change":635,"percent_change":409,"volume":636,"transactions":637,"vwap":638},"2026-07-22",28.825,28.87,-0.0152,6292,40,28.8103,{"date":640,"open":641,"high":601,"low":602,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":534,"vwap":646},"2026-07-21",28.809,28.8152,0.0802,0.28,6807,28.8064,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",28.83,28.735,-0.045,-0.16,11497,123,28.795,{"date":657,"open":621,"high":575,"low":611,"close":602,"change":409,"percent_change":263,"volume":658,"transactions":659,"vwap":660},"2026-07-17",39972,80,28.766,{"date":662,"open":601,"high":663,"low":575,"close":649,"change":19,"percent_change":152,"volume":664,"transactions":665,"vwap":666},"2026-07-16",28.89,10869,112,28.8517,{"date":668,"open":669,"high":670,"low":621,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":245,"vwap":674},"2026-07-15",28.86,28.9,0.073,0.25,11019,28.8497,{"date":676,"open":583,"high":634,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-14",28.815,28.827,0.0504,0.18,15256,58,28.8328,{"date":685,"open":575,"high":601,"low":591,"close":686,"change":687,"percent_change":34,"volume":688,"transactions":265,"vwap":689},"2026-07-13",28.7766,-0.0634,7525,28.8058,{"date":691,"open":633,"high":692,"low":575,"close":601,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":601},"2026-07-10",28.88,0.042,0.15,4500,{"date":697,"open":582,"high":649,"low":582,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",28.798,0.066,0.23,10900,{"date":703,"open":670,"high":670,"low":704,"close":705,"change":706,"percent_change":409,"volume":707,"transactions":9,"vwap":705},"2026-07-08",28.675,28.732,-0.013,37400,{"date":709,"open":582,"high":710,"low":711,"close":612,"change":712,"percent_change":426,"volume":713,"transactions":9,"vwap":612},"2026-07-07",28.799,28.681,-0.032,20400,{"date":715,"open":716,"high":600,"low":717,"close":718,"change":719,"percent_change":644,"volume":720,"transactions":9,"vwap":718},"2026-07-06",28.74,28.71,28.777,0.079,19300,{"date":722,"open":723,"high":592,"low":724,"close":725,"change":726,"percent_change":300,"volume":727,"transactions":9,"vwap":725},"2026-07-02",28.68,28.61,28.698,0.007,27500,{"date":729,"open":717,"high":610,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-01",28.691,-0.012,-0.04,26300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":700,"volume":741,"transactions":9,"vwap":739},"2026-06-30",28.69,28.73,28.66,28.703,0.065,9400,{"date":743,"open":744,"high":738,"low":744,"close":745,"change":746,"percent_change":644,"volume":747,"transactions":9,"vwap":745},"2026-06-29",28.56,28.638,0.081,11300,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":479,"volume":754,"transactions":9,"vwap":752},"2026-06-26",28.52,28.575,28.557,0.025,8200,{"date":756,"open":724,"high":724,"low":757,"close":758,"change":759,"percent_change":499,"volume":760,"transactions":9,"vwap":758},"2026-06-25",28.53,28.532,0.003,11700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",28.6,28.605,28.51,28.529,-0.051,-0.18,43800,{"date":771,"open":744,"high":724,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",28.54,28.58,-0.08,-0.28,6000,{"date":778,"open":779,"high":779,"low":724,"close":738,"change":409,"percent_change":263,"volume":780,"transactions":9,"vwap":738},"2026-06-22",28.685,12300,{"date":782,"open":783,"high":717,"low":784,"close":717,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":717},"2026-06-18",28.67,28.62,0.11,0.38,16400,{"date":789,"open":790,"high":611,"low":757,"close":763,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":763},"2026-06-17",28.64,-0.078,-0.27,11400,{"date":795,"open":716,"high":716,"low":790,"close":796,"change":797,"percent_change":774,"volume":798,"transactions":9,"vwap":796},"2026-06-16",28.678,-0.022,13200,{"date":800,"open":737,"high":737,"low":738,"close":611,"change":785,"percent_change":786,"volume":801,"transactions":9,"vwap":611},"2026-06-15",4000,{"date":803,"open":744,"high":804,"low":765,"close":804,"change":185,"percent_change":186,"volume":805,"transactions":9,"vwap":804},"2026-06-12",28.59,6300,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-11",28.395,28.55,28.31,0.187,0.66,9200,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-10",28.44,28.363,-0.125,-0.44,1900,{"date":822,"open":724,"high":784,"low":823,"close":824,"change":825,"percent_change":418,"volume":826,"transactions":9,"vwap":824},"2026-06-09",28.34,28.488,-0.036,8300,{"date":828,"open":829,"high":773,"low":830,"close":830,"change":831,"percent_change":479,"volume":832,"transactions":9,"vwap":830},"2026-06-08",28.57,28.524,0.027,3000,{"date":834,"open":835,"high":738,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",28.63,28.497,-0.178,-0.62,5100,{"date":841,"open":842,"high":717,"low":842,"close":704,"change":603,"percent_change":604,"volume":843,"transactions":9,"vwap":704},"2026-06-04",28.601,3600,{"date":845,"open":723,"high":736,"low":724,"close":790,"change":732,"percent_change":846,"volume":839,"transactions":9,"vwap":790},"2026-06-03",-0.14,{"date":848,"open":717,"high":717,"low":790,"close":723,"change":233,"percent_change":367,"volume":849,"transactions":9,"vwap":723},"2026-06-02",2400,{"date":851,"open":784,"high":717,"low":784,"close":736,"change":448,"percent_change":449,"volume":852,"transactions":9,"vwap":736},"2026-06-01",4700,{"date":854,"open":763,"high":736,"low":763,"close":738,"change":753,"percent_change":479,"volume":855,"transactions":9,"vwap":738},"2026-05-29",12500,{"date":857,"open":790,"high":783,"low":804,"close":858,"change":185,"percent_change":186,"volume":826,"transactions":9,"vwap":858},"2026-05-28",28.635,{"date":860,"open":829,"high":790,"low":744,"close":861,"change":185,"percent_change":186,"volume":862,"transactions":9,"vwap":861},"2026-05-27",28.595,8700,{"date":864,"open":835,"high":835,"low":865,"close":865,"change":866,"percent_change":300,"volume":867,"transactions":9,"vwap":865},"2026-05-26",28.555,0.006,27400,{"date":869,"open":804,"high":763,"low":750,"close":870,"change":871,"percent_change":449,"volume":872,"transactions":9,"vwap":870},"2026-05-22",28.549,0.029,13100,{"date":874,"open":875,"high":772,"low":875,"close":750,"change":753,"percent_change":479,"volume":876,"transactions":9,"vwap":750},"2026-05-21",28.43,23400,{"date":878,"open":879,"high":750,"low":880,"close":881,"change":882,"percent_change":205,"volume":883,"transactions":9,"vwap":881},"2026-05-20",28.48,28.46,28.495,0.075,14400,{"date":885,"open":880,"high":879,"low":886,"close":887,"change":732,"percent_change":846,"volume":888,"transactions":9,"vwap":887},"2026-05-19",28.38,28.42,14500,{"date":890,"open":723,"high":723,"low":887,"close":880,"change":891,"percent_change":891,"volume":892,"transactions":9,"vwap":880},"2026-05-18",0,4900,{"date":894,"open":895,"high":750,"low":896,"close":880,"change":897,"percent_change":898,"volume":741,"transactions":9,"vwap":880},"2026-05-15",28.49,28.45,-0.055,-0.19,{"date":900,"open":750,"high":809,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-14",28.451,28.515,0.055,0.19,4400,{"date":907,"open":908,"high":757,"low":875,"close":880,"change":448,"percent_change":785,"volume":909,"transactions":9,"vwap":880},"2026-05-13",28.47,75000,{"date":911,"open":880,"high":880,"low":886,"close":875,"change":912,"percent_change":-6,"volume":913,"transactions":9,"vwap":875},"2026-05-12",-0.001,7400,{"date":915,"open":879,"high":879,"low":916,"close":917,"change":918,"percent_change":18,"volume":919,"transactions":9,"vwap":917},"2026-05-11",28.41,28.431,-0.007,14300,{"date":921,"open":875,"high":908,"low":916,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-08",28.438,0.062,0.22,11600,{"date":927,"open":886,"high":875,"low":928,"close":929,"change":930,"percent_change":19,"volume":931,"transactions":9,"vwap":929},"2026-05-07",28.33,28.376,-0.021,22600,{"date":933,"open":934,"high":916,"low":823,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-06",28.39,28.397,0.077,0.27,6100,{"date":940,"open":823,"high":941,"low":942,"close":943,"change":479,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-05",28.4,28.26,28.32,0.32,29100,{"date":947,"open":948,"high":943,"low":949,"close":950,"change":19,"percent_change":157,"volume":951,"transactions":9,"vwap":950},"2026-05-04",28.3,28.19,28.23,26100,{"date":953,"open":954,"high":823,"low":955,"close":948,"change":433,"percent_change":434,"volume":956,"transactions":9,"vwap":948},"2026-05-01",28.285,28.28,20800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":746,"percent_change":253,"volume":963,"transactions":9,"vwap":962},"2026-04-30",28.175,28.29,28.14,28.24,4800,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":912,"percent_change":-6,"volume":780,"transactions":9,"vwap":968},"2026-04-29",28.21,28.12,28.159,{"date":970,"open":949,"high":949,"low":971,"close":972,"change":367,"percent_change":426,"volume":973,"transactions":9,"vwap":972},"2026-04-28",28.135,28.16,30500,{"date":975,"open":976,"high":950,"low":977,"close":949,"change":978,"percent_change":185,"volume":979,"transactions":9,"vwap":949},"2026-04-27",28.2,28.17,0.011,2800,{"date":981,"open":982,"high":966,"low":983,"close":984,"change":871,"percent_change":449,"volume":985,"transactions":9,"vwap":984},"2026-04-24",28.145,28.131,28.179,3500,{"date":987,"open":240,"high":240,"low":988,"close":989,"change":732,"percent_change":846,"volume":990,"transactions":9,"vwap":989},"2026-04-23",28.09,28.15,8900,{"date":992,"open":993,"high":949,"low":994,"close":949,"change":186,"percent_change":995,"volume":919,"transactions":9,"vwap":949},"2026-04-22",28.18,28.1,0.5,{"date":997,"open":961,"high":972,"low":998,"close":998,"change":331,"percent_change":42,"volume":999,"transactions":9,"vwap":998},"2026-04-21",28.049999,18500,{"date":1001,"open":1002,"high":972,"low":1003,"close":1004,"change":1005,"percent_change":19,"volume":1006,"transactions":9,"vwap":1004},"2026-04-20",28.125,28.08,28.11,-0.019,23800,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":672,"volume":1013,"transactions":9,"vwap":1011},"2026-04-17",28.059999,28.169,28.129,0.069,9500,{"date":1015,"open":1016,"high":1009,"low":1017,"close":1009,"change":185,"percent_change":186,"volume":849,"transactions":9,"vwap":1009},"2026-04-16",28.025999,28.025,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":644,"volume":1024,"transactions":9,"vwap":1021},"2026-04-15",27.99,28.02,27.97,0.078,29900,{"date":1026,"open":1027,"high":1022,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-14",27.905,27.942,0.092,0.33,6500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":614,"percent_change":253,"volume":1037,"transactions":9,"vwap":1035},"2026-04-13",27.7,27.85,27.68,19600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":282,"volume":1045,"transactions":9,"vwap":1043},"2026-04-10",27.799,27.8,27.71,27.77,0.015,7300,{"date":1047,"open":1042,"high":1048,"low":1049,"close":1050,"change":719,"percent_change":253,"volume":1051,"transactions":9,"vwap":1050},"2026-04-09",27.79,27.639,27.755,280900,{"date":1053,"open":1054,"high":1042,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":883,"transactions":9,"vwap":1056},"2026-04-08",27.69,27.66,27.676,0.226,0.82,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":903,"percent_change":399,"volume":1063,"transactions":9,"vwap":1062},"2026-04-07",27.26,27.45,13000,{"date":1065,"open":1066,"high":1062,"low":1066,"close":1067,"change":903,"percent_change":399,"volume":1068,"transactions":9,"vwap":1067},"2026-04-06",27.3,27.395,6700,{"date":1070,"open":1071,"high":1072,"low":1066,"close":1073,"change":1074,"percent_change":282,"volume":1045,"transactions":9,"vwap":1073},"2026-04-02",27.31,27.345,27.34,0.014,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-01",27.33,27.39,27.29,27.326,0.105,0.39,22400,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":820,"transactions":9,"vwap":1087},"2026-03-31",27,27.221,0.314,1.17,{"date":1091,"open":1086,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":117,"volume":1045,"transactions":9,"vwap":1094},"2026-03-30",27.030001,26.89,26.907,-0.031,{"date":1097,"open":1092,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":849,"transactions":9,"vwap":1100},"2026-03-27",27.040001,26.917,26.938,-0.174,-0.64,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":162,"volume":1109,"transactions":9,"vwap":1107},"2026-03-26",27.25,27.1,27.112,-0.187,2500,{"date":1111,"open":1077,"high":1077,"low":1112,"close":1113,"change":1114,"percent_change":937,"volume":1115,"transactions":9,"vwap":1113},"2026-03-25",27.271,27.299,0.074,1200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":767,"percent_change":898,"volume":843,"transactions":9,"vwap":1120},"2026-03-24",27.19,27.27,27.225,{"date":1122,"open":1123,"high":1078,"low":1087,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-23",27.36,27.276,0.153,0.56,35500,{"date":1129,"open":1105,"high":1105,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-20",27.123,-0.192,-0.7,1600,{"date":1135,"open":1105,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":499,"volume":1140,"transactions":9,"vwap":1138},"2026-03-19",27.37,27.217,27.315,0.002,15500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":963,"transactions":9,"vwap":1145},"2026-03-18",27.435,27.445,27.313,-0.117,-0.43,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":282,"percent_change":680,"volume":1153,"transactions":9,"vwap":1152},"2026-03-17",27.47,27.5,27.43,32400,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":479,"percent_change":1030,"volume":1158,"transactions":9,"vwap":1157},"2026-03-16",27.48,27.38,159200,{"date":1160,"open":1062,"high":1161,"low":1079,"close":1079,"change":897,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1079},"2026-03-13",27.51,-0.2,12000,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1072,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1072},"2026-03-12",27.44,27.32,-0.15,-0.55,10300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":499,"percent_change":185,"volume":1115,"transactions":9,"vwap":1175},"2026-03-11",27.54,27.485,27.495,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1174,"change":1181,"percent_change":418,"volume":862,"transactions":9,"vwap":1174},"2026-03-10",27.61,27.62,27.46,-0.035,{"date":1183,"open":1061,"high":1184,"low":1105,"close":1184,"change":1185,"percent_change":1082,"volume":1186,"transactions":9,"vwap":1184},"2026-03-09",27.52,0.108,28500,{"date":1188,"open":1150,"high":1156,"low":1189,"close":1190,"change":1168,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-06",27.405,27.412,-0.54,1700,{"date":1194,"open":1195,"high":1178,"low":1156,"close":1196,"change":1197,"percent_change":157,"volume":741,"transactions":9,"vwap":1196},"2026-03-05",27.555,27.562,-0.068,{"date":1199,"open":1200,"high":1036,"low":1200,"close":1201,"change":740,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-04",27.6,27.63,0.24,16700,{"date":1205,"open":1062,"high":1206,"low":1123,"close":1207,"change":1208,"percent_change":1209,"volume":888,"transactions":9,"vwap":1207},"2026-03-03",27.59,27.565,-0.064,-0.23,{"date":1211,"open":1178,"high":1212,"low":1173,"close":1213,"change":930,"percent_change":774,"volume":1214,"transactions":9,"vwap":1213},"2026-03-02",27.65,27.629,8800,{"date":1216,"open":1217,"high":1212,"low":1218,"close":1212,"change":891,"percent_change":891,"volume":1219,"transactions":9,"vwap":1212},"2026-02-27",27.64,27.57,10400,{"date":1221,"open":1034,"high":1034,"low":1200,"close":1212,"change":651,"percent_change":652,"volume":1045,"transactions":9,"vwap":1212},"2026-02-26",{"date":1223,"open":1054,"high":1224,"low":1055,"close":1225,"change":68,"percent_change":672,"volume":798,"transactions":9,"vwap":1225},"2026-02-25",27.73,27.695,{"date":1227,"open":1195,"high":1212,"low":1195,"close":1228,"change":1229,"percent_change":390,"volume":1230,"transactions":9,"vwap":1228},"2026-02-24",27.625,0.083,6400,{"date":1232,"open":1233,"high":1206,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-23",27.56,27.535,27.542,-0.093,-0.34,16500,{"date":1240,"open":1200,"high":1241,"low":1206,"close":1242,"change":1012,"percent_change":672,"volume":1243,"transactions":9,"vwap":1242},"2026-02-20",27.669,27.635,12800,{"date":1245,"open":1195,"high":1246,"low":1173,"close":1247,"change":1248,"percent_change":117,"volume":1249,"transactions":9,"vwap":1247},"2026-02-19",27.67,27.566,-0.033,11200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":923,"percent_change":700,"volume":1255,"transactions":9,"vwap":1254},"2026-02-18",27.58,27.648,27.599,14000,{"date":1257,"open":1258,"high":1206,"low":1259,"close":1260,"change":1261,"percent_change":449,"volume":1163,"transactions":9,"vwap":1260},"2026-02-17",27.53,27.425,27.537,0.028,{"date":1263,"open":1151,"high":1264,"low":1156,"close":1265,"change":1266,"percent_change":300,"volume":1267,"transactions":9,"vwap":1265},"2026-02-13",27.596,27.509,0.005,7800,{"date":1269,"open":1054,"high":1054,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-12",27.504,-0.138,-0.5,9000,{"date":1275,"open":1228,"high":1246,"low":1178,"close":1276,"change":1266,"percent_change":300,"volume":1277,"transactions":9,"vwap":1276},"2026-02-11",27.642,13300,{"date":1279,"open":1042,"high":1042,"low":1280,"close":1280,"change":1281,"percent_change":456,"volume":813,"transactions":9,"vwap":1280},"2026-02-10",27.637,-0.024,{"date":1283,"open":1246,"high":1054,"low":1217,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-09",27.661,0.036,0.13,33700,{"date":1289,"open":1290,"high":1201,"low":1290,"close":1228,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1228},"2026-02-06",27.524,0.191,0.7,13400,{"date":1295,"open":1184,"high":1184,"low":1296,"close":1297,"change":426,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-05",27.426,27.434,-0.4,4300,{"date":1301,"open":1206,"high":1178,"low":1161,"close":1302,"change":1303,"percent_change":499,"volume":839,"transactions":9,"vwap":1302},"2026-02-04",27.544,0.004,{"date":1305,"open":1042,"high":1042,"low":1306,"close":1173,"change":426,"percent_change":1298,"volume":1307,"transactions":9,"vwap":1173},"2026-02-03",27.518,9100,{"date":1309,"open":1178,"high":1036,"low":1178,"close":1212,"change":1310,"percent_change":904,"volume":1311,"transactions":9,"vwap":1212},"2026-02-02",0.052,11000,{"date":1313,"open":1201,"high":1201,"low":1173,"close":1314,"change":18,"percent_change":19,"volume":1315,"transactions":9,"vwap":1314},"2026-01-30",27.598,3300,{"date":1317,"open":1218,"high":1055,"low":1258,"close":1318,"change":1319,"percent_change":331,"volume":1320,"transactions":9,"vwap":1318},"2026-01-29",27.618,-0.017,33100,{"date":1322,"open":1217,"high":1055,"low":1200,"close":1242,"change":1323,"percent_change":1209,"volume":1324,"transactions":9,"vwap":1242},"2026-01-28",-0.065,9300,{"date":1326,"open":1217,"high":1224,"low":1327,"close":1034,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1034},"2026-01-27",27.627,0.094,0.34,5300,{"date":1332,"open":1179,"high":1179,"low":1333,"close":1334,"change":1335,"percent_change":186,"volume":1133,"transactions":9,"vwap":1334},"2026-01-26",27.602,27.606,0.038,{"date":1337,"open":1252,"high":1178,"low":1233,"close":1338,"change":978,"percent_change":185,"volume":1339,"transactions":9,"vwap":1338},"2026-01-23",27.568,13900,{"date":1341,"open":1235,"high":1252,"low":1173,"close":1342,"change":693,"percent_change":694,"volume":1343,"transactions":9,"vwap":1342},"2026-01-22",27.557,3100,{"date":1345,"open":1166,"high":1234,"low":1166,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-21",27.515,0.112,0.41,4600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":838,"volume":1357,"transactions":9,"vwap":1355},"2026-01-20",27.42,27.49,27.401,27.403,-0.172,2000,{"date":1359,"open":1252,"high":1360,"low":1361,"close":1362,"change":1044,"percent_change":282,"volume":1363,"transactions":9,"vwap":1362},"2026-01-16",27.605,27.55,27.575,700,{"date":1365,"open":1200,"high":1179,"low":1233,"close":1233,"change":448,"percent_change":785,"volume":1366,"transactions":9,"vwap":1233},"2026-01-15",9900,{"date":1368,"open":1173,"high":1369,"low":1180,"close":1258,"change":233,"percent_change":732,"volume":1370,"transactions":9,"vwap":1258},"2026-01-14",27.545,2300,{"date":1372,"open":1212,"high":1212,"low":1258,"close":1173,"change":1373,"percent_change":898,"volume":713,"transactions":9,"vwap":1173},"2026-01-13",-0.052,{"date":1375,"open":1376,"high":1200,"low":1258,"close":1377,"change":726,"percent_change":448,"volume":1378,"transactions":9,"vwap":1377},"2026-01-12",27.569,27.592,6800,{"date":1380,"open":1369,"high":1381,"low":1173,"close":1382,"change":68,"percent_change":672,"volume":1383,"transactions":9,"vwap":1382},"2026-01-09",27.595,27.585,2700,{"date":1385,"open":1258,"high":1173,"low":1156,"close":1346,"change":1386,"percent_change":448,"volume":1387,"transactions":9,"vwap":1346},"2026-01-08",0.008,12100,{"date":1389,"open":1361,"high":1361,"low":1390,"close":1390,"change":1181,"percent_change":418,"volume":1391,"transactions":9,"vwap":1390},"2026-01-07",27.507,28200,{"date":1393,"open":1258,"high":1207,"low":1161,"close":1235,"change":1394,"percent_change":904,"volume":1395,"transactions":9,"vwap":1235},"2026-01-06",0.051,22100,{"date":1397,"open":1151,"high":1398,"low":1156,"close":1399,"change":1400,"percent_change":532,"volume":1401,"transactions":9,"vwap":1399},"2026-01-05",27.525,27.491,0.048,7700,{"date":1403,"open":1404,"high":1404,"low":1157,"close":1405,"change":1406,"percent_change":614,"volume":1407,"transactions":9,"vwap":1405},"2026-01-02",27.475,27.443,0.021,4100,{"date":1409,"open":1173,"high":1173,"low":1410,"close":1411,"change":1412,"percent_change":263,"volume":1299,"transactions":9,"vwap":1411},"2025-12-31",27.4,27.422,-0.048,{"date":1414,"open":1150,"high":1156,"low":1152,"close":1150,"change":300,"percent_change":68,"volume":892,"transactions":9,"vwap":1150},"2025-12-30",{"date":1416,"open":1180,"high":1156,"low":1417,"close":1062,"change":18,"percent_change":19,"volume":1418,"transactions":9,"vwap":1062},"2025-12-29",27.41,13700,{"date":1420,"open":1353,"high":1353,"low":1180,"close":1150,"change":499,"percent_change":185,"volume":832,"transactions":9,"vwap":1150},"2025-12-26",{"date":1422,"open":1062,"high":1423,"low":1424,"close":1180,"change":499,"percent_change":185,"volume":1378,"transactions":9,"vwap":1180},"2025-12-24",27.489,27.446,{"date":1426,"open":1417,"high":1150,"low":1427,"close":1062,"change":282,"percent_change":680,"volume":1428,"transactions":9,"vwap":1062},"2025-12-23",27.406,22900,{"date":1430,"open":1078,"high":1417,"low":1136,"close":1410,"change":433,"percent_change":924,"volume":1192,"transactions":9,"vwap":1410},"2025-12-22",{"date":1432,"open":1066,"high":1136,"low":1066,"close":1073,"change":1433,"percent_change":644,"volume":1434,"transactions":9,"vwap":1073},"2025-12-19",0.076,23100,{"date":1436,"open":1066,"high":1066,"low":1437,"close":1438,"change":185,"percent_change":694,"volume":1439,"transactions":9,"vwap":1438},"2025-12-18",27.24,27.264,24400,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":768,"volume":805,"transactions":9,"vwap":1443},"2025-12-17",27.28,27.224,-0.049,{"date":1446,"open":1066,"high":1066,"low":1447,"close":1448,"change":1449,"percent_change":367,"volume":1230,"transactions":9,"vwap":1448},"2025-12-16",27.23,27.273,-0.009,{"date":1451,"open":1442,"high":1167,"low":1124,"close":1452,"change":366,"percent_change":367,"volume":938,"transactions":9,"vwap":1452},"2025-12-15",27.282,{"date":1454,"open":1066,"high":1071,"low":1437,"close":1079,"change":732,"percent_change":1168,"volume":1455,"transactions":9,"vwap":1079},"2025-12-12",18600,{"date":1457,"open":1167,"high":1458,"low":1459,"close":1077,"change":1460,"percent_change":185,"volume":1461,"transactions":9,"vwap":1077},"2025-12-11",27.35,27.307,0.012,5000,{"date":1463,"open":1119,"high":1464,"low":1437,"close":1465,"change":1466,"percent_change":672,"volume":1163,"transactions":9,"vwap":1465},"2025-12-10",27.331,27.318,0.068,{"date":1468,"open":1442,"high":1442,"low":1105,"close":1105,"change":1469,"percent_change":18,"volume":1357,"transactions":9,"vwap":1105},"2025-12-09",-0.005,{"date":1471,"open":1442,"high":1066,"low":1105,"close":1472,"change":1319,"percent_change":331,"volume":1473,"transactions":9,"vwap":1472},"2025-12-08",27.255,8000,{"date":1475,"open":1066,"high":1167,"low":1476,"close":1477,"change":1478,"percent_change":449,"volume":1479,"transactions":9,"vwap":1477},"2025-12-05",27.265,27.272,0.026,5800,{"date":1481,"open":1105,"high":1438,"low":1482,"close":1483,"change":1386,"percent_change":448,"volume":1484,"transactions":9,"vwap":1483},"2025-12-04",27.2,27.246,10100,{"date":1486,"open":1105,"high":1105,"low":1487,"close":1488,"change":1489,"percent_change":68,"volume":1490,"transactions":9,"vwap":1488},"2025-12-03",27.237,27.238,0.018,900,{"date":1492,"open":1493,"high":1447,"low":1494,"close":1493,"change":185,"percent_change":694,"volume":1495,"transactions":9,"vwap":1493},"2025-12-02",27.22,27.187,7000,{"date":1497,"open":1482,"high":1447,"low":1498,"close":1499,"change":1500,"percent_change":426,"volume":1495,"transactions":9,"vwap":1499},"2025-12-01",27.16,27.18,-0.029,{"date":1502,"open":1503,"high":1447,"low":1503,"close":1504,"change":1505,"percent_change":924,"volume":1506,"transactions":9,"vwap":1504},"2025-11-28",27.14,27.209,0.059,12600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":479,"volume":1513,"transactions":9,"vwap":1511},"2025-11-26",27.17,27.193,27.15,0.024,1400,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":568,"volume":1324,"transactions":9,"vwap":1518},"2025-11-25",27.02,27.13,27.126,0.098,{"date":1521,"open":1522,"high":1098,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-24",26.98,26.967,27.028,0.179,0.67,10800,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1185,"percent_change":464,"volume":1533,"transactions":9,"vwap":1532},"2025-11-21",26.75,26.95,26.849,4200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1191,"volume":1541,"transactions":9,"vwap":1539},"2025-11-20",26.839,26.87,26.737,26.741,-0.144,10600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":532,"volume":1031,"transactions":9,"vwap":1547},"2025-11-19",26.918,26.92,26.84,26.885,0.045,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1546,"change":1553,"percent_change":792,"volume":1109,"transactions":9,"vwap":1546},"2025-11-18",26.9,26.8,-0.073,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":243,"volume":1461,"transactions":9,"vwap":1558},"2025-11-17",27.007,27.0090008,26.913,-0.088,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":614,"volume":1566,"transactions":9,"vwap":1564},"2025-11-14",26.925,27.12,27.00099945,0.022,53900,{"date":1568,"open":1563,"high":1563,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-13",26.979,-0.137,-0.51,7100,{"date":1574,"open":1517,"high":1517,"low":1575,"close":1576,"change":1577,"percent_change":891,"volume":1311,"transactions":9,"vwap":1576},"2025-11-12",27.09,27.116,0.001,{"date":1579,"open":1106,"high":1503,"low":1575,"close":1580,"change":1074,"percent_change":282,"volume":1581,"transactions":9,"vwap":1580},"2025-11-11",27.115,2600,{"date":1583,"open":1575,"high":1503,"low":1584,"close":1585,"change":1586,"percent_change":557,"volume":1192,"transactions":9,"vwap":1585},"2025-11-10",27.059999,27.101,0.117,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":18,"volume":839,"transactions":9,"vwap":1590},"2025-11-07",26.93,26.984,26.88,-0.006,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":320,"percent_change":775,"volume":1581,"transactions":9,"vwap":1597},"2025-11-06",27.01,27.011,26.99,{"date":1599,"open":1584,"high":1575,"low":1584,"close":1600,"change":1601,"percent_change":694,"volume":1115,"transactions":9,"vwap":1600},"2025-11-05",27.066,0.041,{"date":1603,"open":1604,"high":1605,"low":1516,"close":1606,"change":470,"percent_change":341,"volume":1607,"transactions":9,"vwap":1606},"2025-11-04",27.027,27.037001,27.025,3200,{"date":1609,"open":1511,"high":1511,"low":1098,"close":1610,"change":448,"percent_change":785,"volume":1611,"transactions":9,"vwap":1610},"2025-11-03",27.11,63100,{"date":1613,"open":1106,"high":1106,"low":1092,"close":1614,"change":1615,"percent_change":785,"volume":1616,"transactions":9,"vwap":1614},"2025-10-31",27.08,0.031,32700,{"date":1618,"open":1563,"high":1563,"low":1619,"close":1619,"change":1620,"percent_change":652,"volume":1383,"transactions":9,"vwap":1619},"2025-10-30",27.049,-0.044,{"date":1622,"open":1503,"high":1511,"low":1623,"close":1623,"change":1319,"percent_change":331,"volume":1624,"transactions":9,"vwap":1623},"2025-10-29",27.093,6200,{"date":1626,"open":1517,"high":1509,"low":1627,"close":1610,"change":233,"percent_change":732,"volume":1628,"transactions":9,"vwap":1610},"2025-10-28",27.102,2900,{"date":1630,"open":1503,"high":1511,"low":1631,"close":1563,"change":1632,"percent_change":700,"volume":1315,"transactions":9,"vwap":1563},"2025-10-27",27.105,0.063,{"date":1634,"open":1575,"high":1575,"low":1635,"close":1636,"change":1637,"percent_change":434,"volume":1638,"transactions":9,"vwap":1636},"2025-10-24",27.056,27.056999,0.057,5200,{"date":1640,"open":1597,"high":1098,"low":1522,"close":1086,"change":1641,"percent_change":532,"volume":1357,"transactions":9,"vwap":1086},"2025-10-23",0.047,{"date":1643,"open":1644,"high":1086,"low":1551,"close":1645,"change":486,"percent_change":846,"volume":1646,"transactions":9,"vwap":1645},"2025-10-22",26.985,26.953,5400,{"date":1648,"open":1597,"high":1516,"low":1649,"close":1650,"change":499,"percent_change":185,"volume":1651,"transactions":9,"vwap":1650},"2025-10-21",26.96,26.991,9700,{"date":1653,"open":1100,"high":1086,"low":1100,"close":1654,"change":1655,"percent_change":568,"volume":1656,"transactions":9,"vwap":1654},"2025-10-20",26.981,0.096,7900,{"date":1658,"open":1659,"high":1551,"low":1660,"close":1547,"change":479,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1547},"2025-10-17",26.82,26.79,{"date":1662,"open":1545,"high":1589,"low":1663,"close":1664,"change":1665,"percent_change":1209,"volume":1267,"transactions":9,"vwap":1664},"2025-10-16",26.77,26.795,-0.063,{"date":1667,"open":1668,"high":1093,"low":1669,"close":1670,"change":1671,"percent_change":68,"volume":1672,"transactions":9,"vwap":1670},"2025-10-15",26.879,26.81,26.858,0.019,3800,{"date":1674,"open":1675,"high":1676,"low":1536,"close":1536,"change":1095,"percent_change":117,"volume":1299,"transactions":9,"vwap":1536},"2025-10-14",26.865,26.91,{"date":1678,"open":1591,"high":1591,"low":1679,"close":1537,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1537},"2025-10-13",26.855,0.147,0.55,500,{"date":1684,"open":1546,"high":1546,"low":22,"close":22,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":22},"2025-10-10",-0.215,-0.8,29000,{"date":1689,"open":1649,"high":1649,"low":1690,"close":1100,"change":1266,"percent_change":300,"volume":1357,"transactions":9,"vwap":1100},"2025-10-09",26.901,{"date":1692,"open":1522,"high":1522,"low":1545,"close":1693,"change":1694,"percent_change":433,"volume":1672,"transactions":9,"vwap":1693},"2025-10-08",26.933,0.017,{"date":1696,"open":1522,"high":1522,"low":1697,"close":1698,"change":367,"percent_change":426,"volume":1628,"transactions":9,"vwap":1698},"2025-10-07",26.908,26.916,{"date":1700,"open":1701,"high":1522,"low":1589,"close":1702,"change":1703,"percent_change":1286,"volume":1704,"transactions":9,"vwap":1702},"2025-10-06",26.97,26.946,0.034,5600,{"date":1706,"open":1707,"high":1522,"low":1551,"close":1708,"change":1709,"percent_change":233,"volume":1230,"transactions":9,"vwap":1708},"2025-10-03",26.94,26.912,-0.003,{"date":1711,"open":1676,"high":1531,"low":1712,"close":1713,"change":1469,"percent_change":18,"volume":1214,"transactions":9,"vwap":1713},"2025-10-02",26.895,26.915,{"date":1715,"open":1716,"high":1531,"low":1716,"close":1545,"change":448,"percent_change":785,"volume":1063,"transactions":9,"vwap":1545},"2025-10-01",26.86,{"date":1718,"open":1537,"high":1093,"low":1719,"close":1093,"change":753,"percent_change":479,"volume":793,"transactions":9,"vwap":1093},"2025-09-30",26.83,{"date":1721,"open":1722,"high":1722,"low":1675,"close":1675,"change":300,"percent_change":68,"volume":1192,"transactions":9,"vwap":1675},"2025-09-29",26.867,{"date":1724,"open":1659,"high":1725,"low":1660,"close":1726,"change":1310,"percent_change":904,"volume":1727,"transactions":9,"vwap":1726},"2025-09-26",26.85,26.845,16200,{"date":1729,"open":1663,"high":1669,"low":1663,"close":1730,"change":18,"percent_change":19,"volume":1343,"transactions":9,"vwap":1730},"2025-09-25",26.793,{"date":1732,"open":1552,"high":1719,"low":1733,"close":1734,"change":1449,"percent_change":367,"volume":1672,"transactions":9,"vwap":1734},"2025-09-24",26.78,26.813,{"date":1736,"open":1737,"high":1737,"low":1552,"close":1738,"change":486,"percent_change":846,"volume":1133,"transactions":9,"vwap":1738},"2025-09-23",26.853,26.822,{"date":1740,"open":1659,"high":1093,"low":1659,"close":1716,"change":1489,"percent_change":68,"volume":1741,"transactions":9,"vwap":1716},"2025-09-22",17500,{"date":1743,"open":1552,"high":1744,"low":1552,"close":1745,"change":1460,"percent_change":185,"volume":979,"transactions":9,"vwap":1745},"2025-09-19",26.859,26.842,{"date":1747,"open":1546,"high":1546,"low":1552,"close":1719,"change":1394,"percent_change":904,"volume":1748,"transactions":9,"vwap":1719},"2025-09-18",3900,{"date":1750,"open":1751,"high":1669,"low":1752,"close":1753,"change":891,"percent_change":891,"volume":1315,"transactions":9,"vwap":1753},"2025-09-17",26.767,26.72,26.779,{"date":1755,"open":1756,"high":1669,"low":1530,"close":1753,"change":1757,"percent_change":233,"volume":1656,"transactions":9,"vwap":1753},"2025-09-16",26.809,-0.002,{"date":1759,"open":1552,"high":1669,"low":1760,"close":1761,"change":1565,"percent_change":614,"volume":1762,"transactions":9,"vwap":1761},"2025-09-15",26.76,26.781,8600,{"date":1764,"open":1663,"high":1552,"low":1765,"close":1766,"change":1406,"percent_change":614,"volume":1767,"transactions":9,"vwap":1766},"2025-09-12",26.73,26.759,14800,{"date":1769,"open":1770,"high":1753,"low":1752,"close":1771,"change":1466,"percent_change":672,"volume":1772,"transactions":9,"vwap":1771},"2025-09-11",26.745,26.738,43500,{"date":1774,"open":1775,"high":1530,"low":1776,"close":1777,"change":1778,"percent_change":233,"volume":1779,"transactions":9,"vwap":1777},"2025-09-10",26.68,26.65,26.67,-0.004,57000,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1694,"percent_change":433,"volume":1307,"transactions":9,"vwap":1784},"2025-09-09",26.689,26.62,26.674,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":603,"percent_change":1286,"volume":1490,"transactions":9,"vwap":1788},"2025-09-08",26.63,26.657,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1449,"percent_change":367,"volume":1794,"transactions":9,"vwap":1793},"2025-09-05",26.7,26.57,26.622,13800,{"date":1796,"open":1792,"high":1797,"low":1798,"close":1799,"change":719,"percent_change":390,"volume":1800,"transactions":9,"vwap":1799},"2025-09-04",26.64,26.55,26.631,1800,{"date":1802,"open":1803,"high":1792,"low":1803,"close":1804,"change":1565,"percent_change":614,"volume":832,"transactions":9,"vwap":1804},"2025-09-03",26.52,26.552,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1095,"percent_change":117,"volume":1810,"transactions":9,"vwap":1809},"2025-09-02",26.56,26.43,26.53,7600,{"date":1812,"open":1809,"high":1792,"low":1813,"close":1814,"change":1620,"percent_change":263,"volume":1391,"transactions":9,"vwap":1814},"2025-08-29",26.521,26.561,{"date":1816,"open":1798,"high":1817,"low":1798,"close":1818,"change":448,"percent_change":785,"volume":1819,"transactions":9,"vwap":1818},"2025-08-28",26.61,26.605,22300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1489,"percent_change":68,"volume":793,"transactions":9,"vwap":1825},"2025-08-27",26.563,26.581,26.54,26.575,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1671,"percent_change":68,"volume":1830,"transactions":9,"vwap":1829},"2025-08-26",26.5,26.557,100,{"date":1832,"open":1833,"high":1792,"low":1833,"close":1834,"change":1835,"percent_change":652,"volume":1299,"transactions":9,"vwap":1834},"2025-08-25",26.51,26.538,-0.042,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1525,"percent_change":1840,"volume":813,"transactions":9,"vwap":1839},"2025-08-22",26.46,26.58,0.68,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":652,"volume":1343,"transactions":9,"vwap":1845},"2025-08-21",26.418,26.368,26.401,-0.041,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":331,"volume":1370,"transactions":9,"vwap":1852},"2025-08-20",26.39,26.45,26.36,26.442,-0.016,{"date":1855,"open":1833,"high":1833,"low":1856,"close":1857,"change":1858,"percent_change":652,"volume":1859,"transactions":9,"vwap":1857},"2025-08-19",26.44,26.458,-0.043,3400,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1577,"percent_change":891,"volume":1864,"transactions":9,"vwap":1863},"2025-08-18",26.48,26.501,400,{"date":1866,"open":1833,"high":1803,"low":1862,"close":1828,"change":731,"percent_change":409,"volume":754,"transactions":9,"vwap":1828},"2025-08-15",{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":918,"percent_change":367,"volume":1872,"transactions":9,"vwap":1870},"2025-08-14",26.49,26.512,26.47,15200,{"date":1874,"open":1875,"high":1809,"low":1871,"close":1876,"change":1877,"percent_change":215,"volume":1878,"transactions":9,"vwap":1876},"2025-08-13",26.489,26.519,0.043,3700,{"date":1880,"open":1808,"high":1869,"low":1849,"close":1881,"change":1655,"percent_change":568,"volume":1882,"transactions":9,"vwap":1881},"2025-08-12",26.476,26400,{"date":1884,"open":1885,"high":1808,"low":1886,"close":1885,"change":233,"percent_change":732,"volume":1878,"transactions":9,"vwap":1885},"2025-08-11",26.38,26.358,{"date":1888,"open":1851,"high":1889,"low":1851,"close":1849,"change":1890,"percent_change":464,"volume":1343,"transactions":9,"vwap":1849},"2025-08-08",26.429,0.106,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1846,"percent_change":652,"volume":1133,"transactions":9,"vwap":1895},"2025-08-07",26.29,26.25,26.284,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":671,"percent_change":644,"volume":1900,"transactions":9,"vwap":1899},"2025-08-06",26.28,26.325,7200,{"date":1902,"open":1903,"high":1898,"low":1904,"close":1905,"change":1846,"percent_change":652,"volume":1349,"transactions":9,"vwap":1905},"2025-08-05",26.279,26.245,26.252,{"date":1907,"open":1898,"high":1908,"low":1898,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-08-04",26.293,0.158,0.6,200,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1271,"percent_change":1917,"volume":1063,"transactions":9,"vwap":1916},"2025-08-01",26.26,26.134,26.135,-0.53,{"date":1919,"open":1885,"high":1885,"low":1894,"close":1920,"change":1921,"percent_change":525,"volume":1922,"transactions":9,"vwap":1920},"2025-07-31",26.273,-0.027,49100,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1925,"change":1927,"percent_change":331,"volume":1192,"transactions":9,"vwap":1925},"2025-07-30",26.3,26.34,-0.015,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":18,"percent_change":774,"volume":1230,"transactions":9,"vwap":1932},"2025-07-29",26.41,26.31,26.315,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1577,"percent_change":891,"volume":1407,"transactions":9,"vwap":1937},"2025-07-28",26.35,26.331,26.335,{"date":1939,"open":1940,"high":1926,"low":1925,"close":1941,"change":185,"percent_change":694,"volume":1942,"transactions":9,"vwap":1941},"2025-07-25",26.32,26.334,13600,{"date":1944,"open":1893,"high":1945,"low":1893,"close":1946,"change":1512,"percent_change":479,"volume":1273,"transactions":9,"vwap":1946},"2025-07-24",26.33,26.294,{"date":1948,"open":1949,"high":1898,"low":1950,"close":1951,"change":1632,"percent_change":1202,"volume":1952,"transactions":9,"vwap":1951},"2025-07-23",26.23,26.2,26.27,12900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":433,"volume":1461,"transactions":9,"vwap":1958},"2025-07-22",26.188,26.22,26.16,26.207,0.016,{"date":1961,"open":1949,"high":1962,"low":1963,"close":1963,"change":1406,"percent_change":614,"volume":1964,"transactions":9,"vwap":1963},"2025-07-21",26.24,26.191,10200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":300,"percent_change":614,"volume":1219,"transactions":9,"vwap":1970},"2025-07-18",26.175,26.181,26.14,26.17,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":903,"percent_change":434,"volume":1977,"transactions":9,"vwap":1976},"2025-07-17",26.117,26.179,26.108,26.15,1300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1469,"percent_change":18,"volume":1315,"transactions":9,"vwap":1983},"2025-07-16",26.11,26.12,26.059999,26.094999,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1266,"percent_change":300,"volume":1989,"transactions":9,"vwap":1988},"2025-07-15",26.21,26.09,26.1,37900,{"date":1991,"open":1992,"high":1983,"low":1982,"close":1983,"change":1266,"percent_change":300,"volume":1864,"transactions":9,"vwap":1983},"2025-07-14",26.089001,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1987,"change":18,"percent_change":774,"volume":1998,"transactions":9,"vwap":1987},"2025-07-11",26.068001,26.124,26.040001,10000,{"date":2000,"open":1988,"high":1976,"low":2001,"close":1980,"change":1044,"percent_change":433,"volume":2002,"transactions":9,"vwap":1980},"2025-07-10",26.07,43200,{"date":2004,"open":1988,"high":1988,"low":1997,"close":1983,"change":903,"percent_change":434,"volume":2005,"transactions":9,"vwap":1983},"2025-07-09",50400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1997,"change":1671,"percent_change":68,"volume":2011,"transactions":9,"vwap":1997},"2025-07-08",26.013,26.069,26.01,35100,{"date":2013,"open":1935,"high":1935,"low":2014,"close":2015,"change":2016,"percent_change":775,"volume":2017,"transactions":9,"vwap":2015},"2025-07-07",25.96,26.021,-0.072,92400,{"date":2019,"open":1987,"high":2020,"low":2021,"close":2022,"change":1012,"percent_change":937,"volume":754,"transactions":9,"vwap":2022},"2025-07-03",26.127,26.049999,26.093,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":1703,"percent_change":1286,"volume":2028,"transactions":9,"vwap":2027},"2025-07-02",26.030001,26,26.024,2100,{"date":2030,"open":2031,"high":2025,"low":2032,"close":2033,"change":366,"percent_change":367,"volume":2034,"transactions":9,"vwap":2033},"2025-07-01",25.97,25.93,25.99,37500,{"date":2036,"open":2037,"high":2026,"low":2038,"close":2039,"change":68,"percent_change":937,"volume":2040,"transactions":9,"vwap":2039},"2025-06-30",25.961,25.95,25.998,15300,{"date":2042,"open":2043,"high":2014,"low":2043,"close":2044,"change":1615,"percent_change":604,"volume":2045,"transactions":9,"vwap":2044},"2025-06-27",25.86,25.928,24700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":1519,"percent_change":786,"volume":1383,"transactions":9,"vwap":2049},"2025-06-26",25.88,25.897,25.84,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":1139,"percent_change":499,"volume":1068,"transactions":9,"vwap":2055},"2025-06-25",25.82,25.77,25.799,{"date":2057,"open":2054,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1170,"transactions":9,"vwap":2060},"2025-06-24",25.83,25.76,25.797,0.127,0.49,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":694,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-23",25.6,25.68,25.54,25.67,0.59,10500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":455,"percent_change":525,"volume":1407,"transactions":9,"vwap":2076},"2025-06-20",25.525,25.58,25.47,25.52,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2079,"change":455,"percent_change":525,"volume":1133,"transactions":9,"vwap":2079},"2025-06-18",25.545,25.615,25.53,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":152,"volume":1140,"transactions":9,"vwap":2086},"2025-06-17",25.65,25.51,25.57,-0.062,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":186,"percent_change":1681,"volume":2093,"transactions":9,"vwap":2092},"2025-06-16",25.672,25.62,25.632,5500,{"date":2095,"open":2096,"high":2097,"low":2075,"close":2098,"change":418,"percent_change":1571,"volume":1533,"transactions":9,"vwap":2098},"2025-06-13",25.572,25.61,25.492,{"date":2100,"open":2101,"high":2102,"low":2065,"close":2103,"change":300,"percent_change":614,"volume":2104,"transactions":9,"vwap":2103},"2025-06-12",25.66,25.678,25.622,8400,{"date":2106,"open":2068,"high":2107,"low":2108,"close":2109,"change":1853,"percent_change":331,"volume":1395,"transactions":9,"vwap":2109},"2025-06-11",25.69,25.56,25.602,{"date":2111,"open":2065,"high":2068,"low":2112,"close":2113,"change":2114,"percent_change":434,"volume":1434,"transactions":9,"vwap":2113},"2025-06-10",25.59,25.618,0.053,{"date":2116,"open":2117,"high":2091,"low":2108,"close":2118,"change":1592,"percent_change":18,"volume":1900,"transactions":9,"vwap":2118},"2025-06-09",25.571,25.565,{"date":2120,"open":2121,"high":2112,"low":2117,"close":2117,"change":2122,"percent_change":310,"volume":1682,"transactions":9,"vwap":2117},"2025-06-06",25.581,0.133,{"date":2124,"open":2086,"high":2086,"low":2125,"close":2125,"change":2126,"percent_change":792,"volume":2127,"transactions":9,"vwap":2125},"2025-06-05",25.438,-0.069,42000,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":866,"percent_change":300,"volume":2133,"transactions":9,"vwap":2132},"2025-06-04",25.569,25.48,25.507,17700,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":719,"percent_change":2139,"volume":1977,"transactions":9,"vwap":2138},"2025-06-03",25.4,25.519,25.501,0.31,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":1548,"percent_change":680,"volume":1672,"transactions":9,"vwap":2144},"2025-06-02",25.31,25.44,25.422,{"date":2146,"open":2147,"high":2136,"low":2148,"close":2149,"change":831,"percent_change":785,"volume":2150,"transactions":9,"vwap":2149},"2025-05-30",25.33,25.271,25.377,16600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":753,"percent_change":449,"volume":1387,"transactions":9,"vwap":2156},"2025-05-29",25.328,25.39,25.29,25.35,{"date":2158,"open":2159,"high":2160,"low":2142,"close":2161,"change":455,"percent_change":525,"volume":1249,"transactions":9,"vwap":2161},"2025-05-28",25.338,25.43,25.325,{"date":2163,"open":2142,"high":2164,"low":2142,"close":2156,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2156},"2025-05-27",25.38,0.253,1.01,18900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":243,"volume":826,"transactions":9,"vwap":2173},"2025-05-23",25.09,25.17,25.066,25.097,-0.082,{"date":2176,"open":2177,"high":2177,"low":2171,"close":2178,"change":1592,"percent_change":18,"volume":1363,"transactions":9,"vwap":2178},"2025-05-22",25.22,25.179,{"date":2180,"open":2181,"high":2136,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-21",25.34,25.15,25.185,-0.205,-0.81,19800,{"date":2188,"open":2189,"high":2154,"low":2190,"close":2154,"change":2191,"percent_change":19,"volume":1255,"transactions":9,"vwap":2154},"2025-05-20",25.36,25.32,-0.018,{"date":2193,"open":2190,"high":2194,"low":2190,"close":2194,"change":2195,"percent_change":185,"volume":2196,"transactions":9,"vwap":2194},"2025-05-19",25.408,0.009,51900,{"date":2198,"open":2199,"high":2136,"low":172,"close":2200,"change":1114,"percent_change":253,"volume":2201,"transactions":9,"vwap":2200},"2025-05-16",25.059999,25.399,137300,{"date":2203,"open":2177,"high":2147,"low":2177,"close":2161,"change":1466,"percent_change":937,"volume":1383,"transactions":9,"vwap":2161},"2025-05-15",{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1303,"percent_change":300,"volume":2210,"transactions":9,"vwap":2209},"2025-05-14",25.25,25.28,25.21,25.257,16900,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":1348,"volume":1651,"transactions":9,"vwap":2215},"2025-05-13",25.24,25.3,25.253,0.103,{"date":2218,"open":2219,"high":2182,"low":2219,"close":2182,"change":2220,"percent_change":2221,"volume":1170,"transactions":9,"vwap":2182},"2025-05-12",25.073,0.389,1.57,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1449,"percent_change":732,"volume":2228,"transactions":9,"vwap":2227},"2025-05-09",24.79,24.83,24.76,24.761,18800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":882,"percent_change":390,"volume":2235,"transactions":9,"vwap":2234},"2025-05-08",24.84,24.88,24.73,24.77,24100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1285,"percent_change":694,"volume":1219,"transactions":9,"vwap":2241},"2025-05-07",24.69,24.71,24.62,24.695,{"date":2243,"open":2238,"high":2239,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":1273,"transactions":9,"vwap":2244},"2025-05-06",24.659,-0.091,-0.37,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":774,"percent_change":112,"volume":2252,"transactions":9,"vwap":2251},"2025-05-05",24.72,24.82,24.75,12700,{"date":2254,"open":2251,"high":2255,"low":2251,"close":2225,"change":2256,"percent_change":1292,"volume":2257,"transactions":9,"vwap":2225},"2025-05-02",24.86,0.173,38000,{"date":2259,"open":2260,"high":2226,"low":2261,"close":2262,"change":936,"percent_change":2139,"volume":2263,"transactions":9,"vwap":2262},"2025-05-01",24.74,24.652,24.657,21700,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":1703,"percent_change":186,"volume":1864,"transactions":9,"vwap":2267},"2025-04-30",24.36,24.58,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":740,"percent_change":937,"volume":2093,"transactions":9,"vwap":2272},"2025-04-29",24.49,24.57,24.546,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1512,"percent_change":449,"volume":754,"transactions":9,"vwap":2278},"2025-04-28",24.472,24.5,24.45,24.481,{"date":176,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},24.35,24.457,0.107,0.44,800]