[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEZ":3,"homepage-market-summary":29,"stock-historical-ONEZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEZ","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"TrueShares Seasonality Laddered Buffered ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6277,1.031,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.42,28.375,28.48,28.33,28.29,0.13,0.46,27230,24.49,51213.77266494024,98.5,426,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":23,"price":136,"is_up":11},"Materials","XLB",49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":23,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.11,47352,17283456.9389,21.3,"2025-04-24",[182,185,193,204,213,222,230,240,250,259,268,275,282,290,299,309,320,329,339,348,356,364,373,383,390,400,407,415,424,430,437,446,455,465,474,483,493,503,511,520,527,534,543,550,556,563,572,581,590,600,608,618,627,634,644,652,660,667,675,682,691,699,705,711,715,721,728,732,736,739,746,753,760,767,776,784,790,798,805,812,817,825,831,839,846,852,858,864,871,879,885,890,895,900,906,912,918,925,931,936,941,944,950,953,958,964,968,976,984,990,998,1005,1013,1020,1027,1035,1041,1048,1053,1058,1066,1073,1081,1088,1094,1102,1110,1118,1126,1132,1139,1148,1155,1163,1172,1179,1188,1193,1200,1207,1214,1221,1228,1234,1239,1245,1250,1256,1263,1269,1275,1281,1288,1293,1302,1308,1313,1318,1327,1331,1338,1342,1347,1352,1357,1362,1367,1372,1377,1383,1389,1396,1400,1406,1411,1416,1422,1428,1433,1440,1446,1450,1455,1459,1463,1467,1470,1474,1478,1482,1485,1488,1493,1498,1502,1508,1513,1519,1524,1530,1536,1541,1546,1550,1555,1560,1563,1569,1576,1581,1586,1590,1595,1601,1604,1607,1610,1614,1620,1624,1629,1636,1642,1647,1654,1659,1662,1666,1672,1677,1683,1688,1694,1701,1709,1713,1715,1721,1725,1731,1734,1738,1744,1750,1754,1761,1765,1771,1776,1782,1787,1790,1796,1801,1807,1811,1816,1821,1826,1830,1834,1837,1842,1846,1849,1852,1856,1862,1866,1871,1876,1882,1884,1888,1891,1896,1901,1907,1910,1916,1918,1923,1930,1936,1941,1944,1947,1952,1956,1959,1963,1968,1972,1978,1983,1988,1995,2003,2008,2012,2015,2020,2023,2025,2029,2032,2039,2044,2051,2056,2061,2066,2071,2076,2080,2085,2089,2096,2101,2106,2112,2117,2123,2126,2132,2137,2144,2150,2157,2162,2169,2174,2179,2187,2192,2196,2200,2205,2211,2217,2222,2227,2232,2241,2249,2255,2258,2265,2269,2275,2281,2286,2291,2298,2306,2312,2320,2326,2331,2336,2342,2347,2353,2360,2366],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},87,28.4163,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":22,"percent_change":23,"volume":190,"transactions":191,"vwap":192},"2026-10-05",28.14,28.3099,28.05,29097.5088,108,28.2492,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",28.195,28.21,28.0801,28.16,0.1602,0.57,41322.7959,135,28.1171,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":-6,"volume":210,"transactions":211,"vwap":212},"2026-10-01",27.86,28.04,27.9998,-0.0002,59681.2309,150,27.9571,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",28.13,28,-0.04,-0.14,13337.1389,70,28.0561,{"date":223,"open":224,"high":189,"low":224,"close":207,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",27.8,-0.0201,-0.07,14839.7419,59,27.9537,{"date":231,"open":232,"high":215,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",28.07,28.01,28.0601,-0.1223,-0.43,16614.5959,64,28.0633,{"date":241,"open":242,"high":243,"low":207,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",28.055,28.22,28.1824,0.0424,0.15,20022.3339,84,28.142,{"date":251,"open":252,"high":198,"low":253,"close":187,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",27.9767,27.95,0.03,0.11,31048.1603,109,28.0667,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":170,"volume":265,"transactions":266,"vwap":267},"2026-09-23",27.98,28.17,28.11,-0.2,22318.9248,73,28.1108,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":150,"volume":273,"transactions":183,"vwap":274},"2026-09-22",28.02,28.31,0.01,34180.137,28.2797,{"date":276,"open":232,"high":20,"low":232,"close":277,"change":80,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",28.3,1.22,26045.211,102,28.2048,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":217,"volume":288,"transactions":238,"vwap":289},"2026-09-18",27.9,27.96,27.8222,-0.01,35050.031,27.8783,{"date":291,"open":292,"high":293,"low":206,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",27.865,27.97,0.285,1.03,36874.0508,121,27.9032,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",26.68,27.89,27.685,-0.0864,-0.31,30310.4448,140,27.6999,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",27.85,27.8586,27.7201,27.7714,-0.0952,-0.34,19173.0188,117,27.7775,{"date":321,"open":322,"high":285,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",27.7606,27.8666,-0.1173,-0.42,17640.239,115,27.9001,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",27.75,28.08,27.9839,0.1794,0.65,19120.674,110,27.9927,{"date":340,"open":311,"high":341,"low":331,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",27.88,27.8045,-0.1455,-0.52,36259.74,145,27.8112,{"date":349,"open":261,"high":261,"low":350,"close":253,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",27.91,-0.105,-0.37,22306.337,71,27.9583,{"date":357,"open":358,"high":359,"low":233,"close":242,"change":360,"percent_change":72,"volume":361,"transactions":362,"vwap":363},"2026-09-08",28.12,28.15,-0.145,21560.576,97,28.0799,{"date":365,"open":195,"high":366,"low":358,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",28.23,28.2,-0.035,-0.12,28122.7498,106,28.1772,{"date":374,"open":375,"high":277,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",28.09,28.0301,28.235,0.215,0.77,32127.0228,114,28.2083,{"date":384,"open":332,"high":385,"low":293,"close":270,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":221},"2026-09-02",28.0925,0.0741,0.27,36653.2808,161,{"date":391,"open":284,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",28.03,27.8803,27.9459,-0.2041,-0.73,36410.2718,128,27.9737,{"date":401,"open":233,"high":359,"low":402,"close":359,"change":403,"percent_change":404,"volume":405,"transactions":191,"vwap":406},"2026-08-31",27.9801,-0.06,-0.21,16014.8688,28.0518,{"date":408,"open":409,"high":410,"low":375,"close":196,"change":411,"percent_change":272,"volume":412,"transactions":413,"vwap":414},"2026-08-28",28.305,28.37,0.0023,22661.9718,123,28.228,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",28.1214,28.2077,0.1977,0.71,21215.2228,89,28.1769,{"date":425,"open":270,"high":198,"low":216,"close":233,"change":426,"percent_change":427,"volume":428,"transactions":327,"vwap":429},"2026-08-26",-0.0526,-0.19,26363.0798,28.0599,{"date":431,"open":302,"high":263,"low":302,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":422,"vwap":436},"2026-08-25",28.0626,0.0576,0.21,22298.7788,28.0474,{"date":438,"open":439,"high":332,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",27.74,28.005,-0.0635,-0.23,27624.8558,171,27.9937,{"date":447,"open":216,"high":263,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",27.99,28.0685,0.0994,0.36,36920.1618,138,28.0537,{"date":456,"open":392,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",28.1,27.9401,27.9691,-0.1802,-0.64,27911.8828,95,28.0617,{"date":466,"open":285,"high":467,"low":285,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",28.24,28.1493,0.0244,0.09,42595.6338,143,28.1849,{"date":475,"open":198,"high":366,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",28.0871,28.1249,-0.1566,-0.55,28680.0058,98,28.1592,{"date":484,"open":485,"high":486,"low":467,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",28.304,28.39,28.2815,-0.0994,-0.35,12092.4308,92,28.3203,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":305,"volume":500,"transactions":501,"vwap":502},"2026-08-14",28.43,28.4631,28.32,28.3809,-0.0891,41658.0288,127,28.4109,{"date":504,"open":457,"high":505,"low":457,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",28.47,0.2599,0.92,51047.6728,126,28.3899,{"date":512,"open":513,"high":20,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":413,"vwap":519},"2026-08-12",28.25,28.2075,28.2101,0.0001,0,27349.3828,28.2764,{"date":521,"open":513,"high":522,"low":359,"close":196,"change":523,"percent_change":524,"volume":525,"transactions":191,"vwap":526},"2026-08-11",28.35,-0.0775,-0.27,34393.4318,28.2571,{"date":528,"open":467,"high":486,"low":467,"close":529,"change":530,"percent_change":403,"volume":531,"transactions":532,"vwap":533},"2026-08-10",28.2875,-0.0166,25664.5908,81,28.3123,{"date":535,"open":513,"high":536,"low":196,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",28.36,28.3041,0.1941,0.69,23089.4508,80,28.2805,{"date":544,"open":545,"high":545,"low":375,"close":263,"change":546,"percent_change":547,"volume":548,"transactions":318,"vwap":549},"2026-08-06",28.27,-0.05,-0.18,40930.9284,28.1702,{"date":551,"open":187,"high":552,"low":187,"close":198,"change":217,"percent_change":218,"volume":553,"transactions":554,"vwap":555},"2026-08-05",28.4372,42648.6788,103,28.3206,{"date":557,"open":448,"high":522,"low":448,"close":367,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",0.38,1.37,35076.5328,118,28.1927,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":362,"vwap":571},"2026-08-03",27.7315,27.92,27.82,0.3,1.09,31840.6628,27.8754,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":81,"percent_change":95,"volume":578,"transactions":579,"vwap":580},"2026-07-31",27.38,27.62,27.31,27.52,63191.1928,72,27.5349,{"date":582,"open":583,"high":584,"low":585,"close":574,"change":586,"percent_change":587,"volume":588,"transactions":413,"vwap":589},"2026-07-30",27.32,27.445,27.2629,0.19,0.7,78568.2368,27.3856,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":547,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",27.305,27.41,27.16,27.19,-0.66,25231.8688,129,27.239,{"date":601,"open":602,"high":603,"low":583,"close":604,"change":254,"percent_change":255,"volume":605,"transactions":606,"vwap":607},"2026-07-28",27.325,27.51,27.37,20903.5498,88,27.4181,{"date":609,"open":610,"high":603,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",27.495,27.29,27.34,-0.09,-0.33,29470.9524,107,27.3679,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":255,"percent_change":624,"volume":625,"transactions":266,"vwap":626},"2026-07-24",27.53,27.55,27.3001,27.43,0.4,23516.3834,27.4819,{"date":628,"open":629,"high":630,"low":611,"close":583,"change":489,"percent_change":631,"volume":632,"transactions":257,"vwap":633},"2026-07-23",27.425,27.45,-1.26,31902.9604,27.3636,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":183,"vwap":643},"2026-07-22",27.63,27.73,27.58,27.67,0.05,0.18,28071.9784,27.6652,{"date":645,"open":646,"high":647,"low":646,"close":575,"change":648,"percent_change":649,"volume":650,"transactions":327,"vwap":651},"2026-07-21",27.56,27.71,0.08,0.29,32758.4044,27.6336,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":226,"volume":658,"transactions":362,"vwap":659},"2026-07-20",27.76,27.4468,27.54,-0.02,27619.1864,27.5722,{"date":661,"open":662,"high":663,"low":662,"close":646,"change":369,"percent_change":236,"volume":664,"transactions":665,"vwap":666},"2026-07-17",27.36,27.64,17706.1234,182,27.5639,{"date":668,"open":224,"high":669,"low":670,"close":671,"change":264,"percent_change":65,"volume":672,"transactions":673,"vwap":674},"2026-07-16",27.87,27.61,27.68,29998.0604,78,27.7501,{"date":676,"open":677,"high":341,"low":677,"close":341,"change":678,"percent_change":679,"volume":680,"transactions":398,"vwap":681},"2026-07-15",27.69,0.1089,0.39,25534.6254,27.8026,{"date":683,"open":684,"high":567,"low":639,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",27.79,27.7711,0.0904,0.33,38822.7304,105,27.7492,{"date":692,"open":620,"high":567,"low":620,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-13",27.6807,-0.0993,-0.36,13936.2164,68,27.7145,{"date":700,"open":654,"high":701,"low":702,"close":703,"change":470,"percent_change":687,"volume":704,"transactions":9,"vwap":703},"2026-07-10",27.895,27.7,27.78,44300,{"date":706,"open":663,"high":707,"low":708,"close":677,"change":709,"percent_change":88,"volume":710,"transactions":9,"vwap":677},"2026-07-09",27.77,27.6,0.06,32100,{"date":712,"open":713,"high":636,"low":713,"close":636,"change":150,"percent_change":81,"volume":714,"transactions":9,"vwap":636},"2026-07-08",27.4,36700,{"date":716,"open":717,"high":637,"low":646,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",27.59,-0.166,-0.6,21700,{"date":722,"open":702,"high":703,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",27.634,27.756,0.206,0.75,30100,{"date":729,"open":730,"high":654,"low":623,"close":621,"change":657,"percent_change":226,"volume":731,"transactions":9,"vwap":621},"2026-07-02",27.695,37000,{"date":733,"open":708,"high":647,"low":734,"close":734,"change":657,"percent_change":226,"volume":735,"transactions":9,"vwap":734},"2026-07-01",27.57,49500,{"date":737,"open":604,"high":647,"low":604,"close":717,"change":22,"percent_change":126,"volume":738,"transactions":9,"vwap":717},"2026-06-30",35900,{"date":740,"open":741,"high":577,"low":742,"close":743,"change":387,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-29",27.35,27.266,27.46,0.99,25400,{"date":747,"open":748,"high":749,"low":750,"close":595,"change":403,"percent_change":751,"volume":752,"transactions":9,"vwap":595},"2026-06-26",27.285,27.365,27.17,-0.22,49400,{"date":754,"open":749,"high":755,"low":756,"close":757,"change":758,"percent_change":111,"volume":759,"transactions":9,"vwap":757},"2026-06-25",27.39,27.21,27.25,-0.046,46200,{"date":761,"open":762,"high":630,"low":763,"close":764,"change":765,"percent_change":264,"volume":766,"transactions":9,"vwap":764},"2026-06-24",27.403,27.22,27.296,-0.056,28200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",27.42,27.44,27.281,27.352,-0.259,-0.94,27600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-22",27.5,27.755,27.611,-0.079,-0.29,33500,{"date":785,"open":734,"high":786,"low":734,"close":677,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":677},"2026-06-18",27.718,0.224,0.82,33000,{"date":791,"open":792,"high":331,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-17",27.72,27.435,27.466,-0.269,-0.97,42700,{"date":799,"open":567,"high":206,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-16",27.65,27.735,-0.089,-0.32,35700,{"date":806,"open":654,"high":807,"low":654,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-15",27.94,27.824,0.339,1.23,21800,{"date":813,"open":604,"high":621,"low":604,"close":814,"change":815,"percent_change":80,"volume":816,"transactions":9,"vwap":814},"2026-06-12",27.485,0.092,23300,{"date":818,"open":750,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",27.49,27.08,27.393,0.298,1.1,23900,{"date":826,"open":755,"high":713,"low":827,"close":828,"change":829,"percent_change":830,"volume":797,"transactions":9,"vwap":828},"2026-06-10",27.089001,27.094999,-0.261,-0.95,{"date":832,"open":833,"high":636,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-09",27.585,27.11,27.356,-0.068,-0.25,38600,{"date":840,"open":593,"high":841,"low":604,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-08",27.588,27.424,0.006,0.02,23200,{"date":847,"open":702,"high":707,"low":574,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",27.418,-0.516,-1.85,31700,{"date":853,"open":854,"high":216,"low":854,"close":855,"change":856,"percent_change":387,"volume":857,"transactions":9,"vwap":855},"2026-06-04",27.781,27.934,0.075,32300,{"date":859,"open":293,"high":293,"low":567,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-03",27.859,-0.133,-0.48,34900,{"date":865,"open":293,"high":866,"low":867,"close":868,"change":869,"percent_change":218,"volume":870,"transactions":9,"vwap":868},"2026-06-02",28.040001,27.93,27.992,-0.038,16500,{"date":872,"open":873,"high":874,"low":311,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-01",27.923,28.049999,28.030001,0.12,0.43,30700,{"date":880,"open":285,"high":285,"low":881,"close":350,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":350},"2026-05-29",27.84,0.048,0.17,32800,{"date":886,"open":439,"high":350,"low":439,"close":887,"change":888,"percent_change":58,"volume":889,"transactions":9,"vwap":887},"2026-05-28",27.862,0.126,37300,{"date":891,"open":224,"high":224,"low":677,"close":892,"change":893,"percent_change":517,"volume":894,"transactions":9,"vwap":892},"2026-05-27",27.736,0.001,81400,{"date":896,"open":792,"high":707,"low":800,"close":801,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":801},"2026-05-26",0.185,0.67,38100,{"date":901,"open":902,"high":903,"low":902,"close":621,"change":844,"percent_change":904,"volume":905,"transactions":9,"vwap":621},"2026-05-22",27.48,27.665,0.07,15800,{"date":907,"open":908,"high":638,"low":908,"close":620,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":620},"2026-05-21",27.371,0.045,0.16,32200,{"date":913,"open":611,"high":577,"low":914,"close":814,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":814},"2026-05-20",27.27,0.255,0.94,47500,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":461,"volume":924,"transactions":9,"vwap":922},"2026-05-19",27.18,27.381,27.23,-0.176,29700,{"date":926,"open":927,"high":577,"low":757,"close":928,"change":929,"percent_change":470,"volume":930,"transactions":9,"vwap":928},"2026-05-18",27.47,27.406,0.026,30800,{"date":932,"open":755,"high":646,"low":574,"close":574,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":574},"2026-05-15",-0.325,-1.17,58900,{"date":937,"open":677,"high":654,"low":575,"close":938,"change":939,"percent_change":788,"volume":940,"transactions":9,"vwap":938},"2026-05-14",27.705,0.225,45600,{"date":942,"open":713,"high":636,"low":662,"close":902,"change":255,"percent_change":624,"volume":943,"transactions":9,"vwap":902},"2026-05-13",39900,{"date":945,"open":946,"high":743,"low":756,"close":604,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":604},"2026-05-12",27.261,-0.03,-0.11,20800,{"date":951,"open":922,"high":577,"low":922,"close":713,"change":844,"percent_change":904,"volume":952,"transactions":9,"vwap":713},"2026-05-11",24500,{"date":954,"open":749,"high":770,"low":583,"close":574,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":574},"2026-05-08",0.171,0.63,52600,{"date":959,"open":602,"high":574,"low":960,"close":961,"change":962,"percent_change":352,"volume":963,"transactions":9,"vwap":961},"2026-05-07",27.15,27.209,-0.101,48700,{"date":965,"open":922,"high":612,"low":750,"close":576,"change":568,"percent_change":966,"volume":967,"transactions":9,"vwap":576},"2026-05-06",1.11,28800,{"date":969,"open":970,"high":820,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-05",26.965,26.93,27.01,0.164,0.61,68900,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-04",26.96,26.8,26.846,-0.104,-0.39,3335500,{"date":985,"open":972,"high":986,"low":987,"close":988,"change":709,"percent_change":88,"volume":989,"transactions":9,"vwap":988},"2026-05-01",27.040001,26.9,26.95,39500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":387,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-30",26.67,26.94,26.63,26.89,1.01,3452400,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":404,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",26.6,26.7,26.62,-0.055,17500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":236,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",26.66,26.72,26.57,26.675,-0.115,11800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":150,"percent_change":246,"volume":1019,"transactions":9,"vwap":1018},"2026-04-27",26.71,26.83,26.69,26.79,14500,{"date":1021,"open":1002,"high":1018,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-24",26.61,26.75,0.165,0.62,12600,{"date":1028,"open":1029,"high":1001,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-23",26.65,26.49,26.585,-0.075,-0.28,18700,{"date":1036,"open":1037,"high":1017,"low":1037,"close":1007,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1007},"2026-04-22",26.47,0.193,0.73,20900,{"date":1042,"open":1007,"high":1007,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-21",26.46,26.467,-0.118,-0.44,12800,{"date":1049,"open":1050,"high":1007,"low":1051,"close":1031,"change":546,"percent_change":427,"volume":1052,"transactions":9,"vwap":1031},"2026-04-20",26.58,26.552,12000,{"date":1054,"open":1002,"high":1023,"low":1000,"close":1055,"change":1056,"percent_change":1057,"volume":845,"transactions":9,"vwap":1055},"2026-04-17",26.635,0.25,0.95,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":709,"volume":1065,"transactions":9,"vwap":1063},"2026-04-16",26.345,26.45,26.29,26.385,0.015,13000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":379,"volume":1072,"transactions":9,"vwap":1069},"2026-04-15",26.31,26.37,26.207,0.201,39200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-14",26.07,26.22,26.169,0.221,0.85,21400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1047,"transactions":9,"vwap":1084},"2026-04-13",25.81,25.948,25.74,0.228,0.89,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1032,"percent_change":782,"volume":1093,"transactions":9,"vwap":1092},"2026-04-10",25.83,25.71,25.72,20500,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-09",25.55,25.86,25.795,0.095,0.37,26300,{"date":1103,"open":1104,"high":1085,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-08",25.57,25.53,25.7,0.52,2.07,18900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":442,"volume":1117,"transactions":9,"vwap":1115},"2026-04-07",25.09,25.32,25.030001,25.18,-0.057,10000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":586,"volume":1125,"transactions":9,"vwap":1123},"2026-04-06",25.25,25.29,25.13,25.237,0.047,14300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":255,"volume":1131,"transactions":9,"vwap":1129},"2026-04-02",25.014999,25.19,0.027,27300,{"date":1133,"open":1129,"high":1134,"low":1135,"close":1136,"change":888,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-01",25.26,25.08,25.163,0.5,17200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-31",24.84,25.059999,24.83,25.037001,0.446,1.81,6300,{"date":1149,"open":1150,"high":1151,"low":25,"close":1152,"change":1153,"percent_change":217,"volume":1154,"transactions":9,"vwap":1152},"2026-03-30",24.72,24.77,24.591,-0.009,40300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":614,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-27",24.765,24.82,24.59,24.6,-1.32,9700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-26",24.96,25.14,24.87,24.93,-0.275,-1.09,14100,{"date":1173,"open":1174,"high":1174,"low":1122,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-25",25.28,25.205,0.105,0.42,7700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-24",25.11,25.2,25.049999,25.1,-0.15,-0.59,24300,{"date":1189,"open":1184,"high":1190,"low":1184,"close":1120,"change":883,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1120},"2026-03-23",25.36,0.68,42600,{"date":1194,"open":1195,"high":1115,"low":1196,"close":1135,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1135},"2026-03-20",24.98,24.92,-0.169,-0.67,10600,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":150,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",24.95,25.374,25.249,0.009,23100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":316,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-18",25.435,25.5,25.24,-1.33,15000,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1162,"transactions":9,"vwap":1218},"2026-03-17",25.45,25.61,25.58,0.088,0.35,{"date":1222,"open":1218,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1107,"volume":1227,"transactions":9,"vwap":1225},"2026-03-16",25.592,25.39,25.492,0.132,11200,{"date":1229,"open":1230,"high":1104,"low":1231,"close":1190,"change":369,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1190},"2026-03-13",25.56,25.288,-0.47,12900,{"date":1235,"open":1218,"high":1218,"low":1236,"close":1237,"change":1185,"percent_change":1186,"volume":1238,"transactions":9,"vwap":1237},"2026-03-12",25.37,25.48,18200,{"date":1240,"open":1241,"high":1242,"low":1218,"close":1243,"change":403,"percent_change":442,"volume":1244,"transactions":9,"vwap":1243},"2026-03-11",25.666,25.75,25.63,9200,{"date":1246,"open":1217,"high":1097,"low":1217,"close":1247,"change":1248,"percent_change":982,"volume":1249,"transactions":9,"vwap":1247},"2026-03-10",25.69,-0.1,14400,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1056,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-09",25.4,25.79,0.98,41900,{"date":1257,"open":1258,"high":1092,"low":1210,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-06",25.535,25.54,-0.24,-0.93,12200,{"date":1264,"open":1092,"high":1265,"low":1266,"close":1267,"change":948,"percent_change":325,"volume":1268,"transactions":9,"vwap":1267},"2026-03-05",25.882,25.64,25.78,18300,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":150,"percent_change":246,"volume":1274,"transactions":9,"vwap":1273},"2026-03-04",25.59,26,25.89,16900,{"date":1276,"open":1217,"high":1097,"low":1277,"close":1278,"change":351,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-03",25.49,25.85,-0.4,25600,{"date":1282,"open":1273,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":81,"volume":1287,"transactions":9,"vwap":1285},"2026-03-02",26.01,25.8,25.955,0.035,24400,{"date":1289,"open":1242,"high":1290,"low":1242,"close":1291,"change":403,"percent_change":442,"volume":1292,"transactions":9,"vwap":1291},"2026-02-27",25.93,25.92,32500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-26",26.040001,26.08,25.88,25.98,-0.13,-0.5,20400,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":246,"percent_change":37,"volume":1307,"transactions":9,"vwap":1306},"2026-02-25",25.99,26.19,26.11,22500,{"date":1309,"open":1310,"high":1295,"low":1310,"close":1311,"change":470,"percent_change":1220,"volume":1312,"transactions":9,"vwap":1311},"2026-02-24",25.73,25.96,10400,{"date":1314,"open":1290,"high":1290,"low":1315,"close":1316,"change":442,"percent_change":1317,"volume":745,"transactions":9,"vwap":1316},"2026-02-23",25.76,25.87,-0.88,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-20",25.91,26.12,25.855,26.1,0.207,0.8,69900,{"date":1328,"open":1278,"high":1290,"low":1083,"close":1329,"change":226,"percent_change":524,"volume":1330,"transactions":9,"vwap":1329},"2026-02-19",25.893,16700,{"date":1332,"open":1333,"high":1075,"low":1334,"close":1335,"change":1336,"percent_change":157,"volume":1337,"transactions":9,"vwap":1335},"2026-02-18",26.0049992,25.9,25.963,0.143,11500,{"date":1339,"open":1242,"high":1334,"low":1340,"close":1341,"change":403,"percent_change":442,"volume":1052,"transactions":9,"vwap":1341},"2026-02-17",25.65,25.82,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1297,"change":904,"percent_change":387,"volume":1346,"transactions":9,"vwap":1297},"2026-02-13",26.065001,25.66,28600,{"date":1348,"open":1349,"high":1349,"low":1284,"close":1083,"change":1033,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1083},"2026-02-12",26.25,-1.07,22600,{"date":1353,"open":1354,"high":1354,"low":1296,"close":1355,"change":947,"percent_change":948,"volume":1356,"transactions":9,"vwap":1355},"2026-02-11",26.44,26.09,25000,{"date":1358,"open":1359,"high":1360,"low":1296,"close":1321,"change":287,"percent_change":217,"volume":1361,"transactions":9,"vwap":1321},"2026-02-10",26.21,26.23,14200,{"date":1363,"open":1364,"high":1062,"low":1075,"close":1365,"change":904,"percent_change":387,"volume":1366,"transactions":9,"vwap":1365},"2026-02-09",26.17,26.13,59600,{"date":1368,"open":1253,"high":1364,"low":1253,"close":1369,"change":1370,"percent_change":1057,"volume":1371,"transactions":9,"vwap":1369},"2026-02-06",26.059999,0.245,15300,{"date":1373,"open":1083,"high":1278,"low":1266,"close":1374,"change":1375,"percent_change":719,"volume":1376,"transactions":9,"vwap":1374},"2026-02-05",25.815,-0.155,14800,{"date":1378,"open":1075,"high":1355,"low":1379,"close":1380,"change":547,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-04",25.84,25.97,-0.69,20300,{"date":1384,"open":1385,"high":1386,"low":1316,"close":1387,"change":1388,"percent_change":305,"volume":1162,"transactions":9,"vwap":1387},"2026-02-03",26.24,26.34,26.15,-0.082,{"date":1390,"open":1391,"high":1068,"low":1305,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-02",26.269,26.232,0.142,0.54,10800,{"date":1397,"open":1398,"high":1399,"low":1272,"close":1355,"change":427,"percent_change":65,"volume":1101,"transactions":9,"vwap":1355},"2026-01-30",26.145,26.18,{"date":1401,"open":1402,"high":1403,"low":1304,"close":1404,"change":546,"percent_change":427,"volume":1405,"transactions":9,"vwap":1404},"2026-01-29",26.049999,26.3,26.28,19900,{"date":1407,"open":1408,"high":1069,"low":1365,"close":1409,"change":517,"percent_change":517,"volume":1410,"transactions":9,"vwap":1409},"2026-01-28",26.322,26.33,22200,{"date":1412,"open":1413,"high":1386,"low":1305,"close":1409,"change":88,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1409},"2026-01-27",26.266,0.84,16600,{"date":1417,"open":1304,"high":1418,"low":1304,"close":1306,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1306},"2026-01-26",26.39,0.053,0.2,15600,{"date":1423,"open":1273,"high":1424,"low":1273,"close":1425,"change":1426,"percent_change":695,"volume":1427,"transactions":9,"vwap":1425},"2026-01-23",26.14,26.056999,-0.093,17300,{"date":1429,"open":1430,"high":1068,"low":1290,"close":1387,"change":1431,"percent_change":539,"volume":1432,"transactions":9,"vwap":1387},"2026-01-22",26.26,0.178,25500,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1125,"transactions":9,"vwap":1437},"2026-01-21",25.6,26.018999,25.972,0.302,1.18,{"date":1441,"open":1297,"high":1333,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-20",25.67,-0.54,-2.06,9400,{"date":1447,"open":1448,"high":1449,"low":1306,"close":1359,"change":287,"percent_change":217,"volume":1233,"transactions":9,"vwap":1359},"2026-01-16",26.2,26.245,{"date":1451,"open":1062,"high":1062,"low":1452,"close":1076,"change":1453,"percent_change":1454,"volume":1421,"transactions":9,"vwap":1076},"2026-01-15",26.136,0.115,0.44,{"date":1456,"open":1295,"high":1424,"low":1457,"close":1458,"change":948,"percent_change":325,"volume":1026,"transactions":9,"vwap":1458},"2026-01-14",25.94,26.105,{"date":1460,"open":1461,"high":1068,"low":1424,"close":1462,"change":351,"percent_change":1279,"volume":1312,"transactions":9,"vwap":1462},"2026-01-13",26.195,26.215,{"date":1464,"open":1296,"high":1386,"low":1296,"close":1465,"change":22,"percent_change":1137,"volume":1466,"transactions":9,"vwap":1465},"2026-01-12",26.32,12300,{"date":1468,"open":1075,"high":1349,"low":1075,"close":1305,"change":844,"percent_change":648,"volume":1469,"transactions":9,"vwap":1305},"2026-01-09",8300,{"date":1471,"open":1472,"high":1399,"low":1311,"close":1364,"change":876,"percent_change":23,"volume":1473,"transactions":9,"vwap":1364},"2026-01-08",26.02,13600,{"date":1475,"open":1448,"high":1349,"low":1476,"close":1402,"change":547,"percent_change":1381,"volume":1477,"transactions":9,"vwap":1402},"2026-01-07",26.030001,21500,{"date":1479,"open":1364,"high":1360,"low":1480,"close":1360,"change":876,"percent_change":23,"volume":1481,"transactions":9,"vwap":1360},"2026-01-06",26.021999,21600,{"date":1483,"open":1306,"high":1387,"low":1304,"close":1306,"change":22,"percent_change":1137,"volume":1484,"transactions":9,"vwap":1306},"2026-01-05",11100,{"date":1486,"open":1075,"high":1075,"low":1341,"close":1298,"change":272,"percent_change":150,"volume":1487,"transactions":9,"vwap":1298},"2026-01-02",10100,{"date":1489,"open":1490,"high":1369,"low":1334,"close":1380,"change":657,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1380},"2025-12-31",25.95,-0.08,19000,{"date":1494,"open":1075,"high":1321,"low":1495,"close":1304,"change":781,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1304},"2025-12-30",25.982,-0.3,9800,{"date":1499,"open":1323,"high":1424,"low":1437,"close":1500,"change":1501,"percent_change":1260,"volume":1473,"transactions":9,"vwap":1500},"2025-12-29",26.069,-0.062,{"date":1503,"open":1448,"high":1076,"low":1323,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-26",26.131,-0.069,-0.26,54100,{"date":1509,"open":1510,"high":1448,"low":1295,"close":1448,"change":1511,"percent_change":1512,"volume":1162,"transactions":9,"vwap":1448},"2025-12-24",26.16,-0.86,-3.18,{"date":1514,"open":1515,"high":960,"low":1516,"close":1517,"change":657,"percent_change":226,"volume":1518,"transactions":9,"vwap":1517},"2025-12-23",27.052999,27.02,27.059999,25100,{"date":1520,"open":1516,"high":1521,"low":1522,"close":820,"change":22,"percent_change":44,"volume":1523,"transactions":9,"vwap":820},"2025-12-22",27.09,26.92,10200,{"date":1525,"open":987,"high":1526,"low":1527,"close":988,"change":1528,"percent_change":1325,"volume":1529,"transactions":9,"vwap":988},"2025-12-19",26.97,26.84,0.214,23700,{"date":1531,"open":1532,"high":995,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1518,"transactions":9,"vwap":1533},"2025-12-18",26.604,26.736,0.086,0.32,{"date":1537,"open":1023,"high":1023,"low":1538,"close":1029,"change":948,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1029},"2025-12-17",26.54,-0.41,13900,{"date":1542,"open":1543,"high":1522,"low":994,"close":1544,"change":546,"percent_change":427,"volume":1545,"transactions":9,"vwap":1544},"2025-12-16",26.91,26.76,17700,{"date":1547,"open":1521,"high":1521,"low":1548,"close":1548,"change":369,"percent_change":1549,"volume":1004,"transactions":9,"vwap":1548},"2025-12-15",26.81,-0.45,{"date":1551,"open":757,"high":757,"low":1552,"close":971,"change":923,"percent_change":1553,"volume":1554,"transactions":9,"vwap":971},"2025-12-12",26.82,-0.65,13700,{"date":1556,"open":995,"high":595,"low":995,"close":1557,"change":1558,"percent_change":613,"volume":1559,"transactions":9,"vwap":1557},"2025-12-11",27.106,-0.024,20600,{"date":1561,"open":1543,"high":750,"low":995,"close":1562,"change":22,"percent_change":44,"volume":1545,"transactions":9,"vwap":1562},"2025-12-10",27.13,{"date":1564,"open":1565,"high":1517,"low":1543,"close":1566,"change":1567,"percent_change":1056,"volume":1568,"transactions":9,"vwap":1566},"2025-12-09",26.984,27,0.068,9000,{"date":1570,"open":1526,"high":1566,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-08",26.86,26.932,-0.168,-0.62,11900,{"date":1577,"open":834,"high":834,"low":988,"close":1578,"change":1579,"percent_change":1394,"volume":1580,"transactions":9,"vwap":1578},"2025-12-05",27.1,0.146,10700,{"date":1582,"open":1578,"high":1578,"low":1583,"close":1584,"change":1585,"percent_change":1033,"volume":1330,"transactions":9,"vwap":1584},"2025-12-04",26.88,26.954,-0.076,{"date":1587,"open":1552,"high":1588,"low":1552,"close":1589,"change":883,"percent_change":956,"volume":1427,"transactions":9,"vwap":1589},"2025-12-03",27.049999,27.030001,{"date":1591,"open":995,"high":1592,"low":1016,"close":1571,"change":1593,"percent_change":947,"volume":1594,"transactions":9,"vwap":1571},"2025-12-02",27.0090008,-0.008,17100,{"date":1596,"open":1527,"high":1597,"low":979,"close":1598,"change":1599,"percent_change":524,"volume":1600,"transactions":9,"vwap":1598},"2025-12-01",26.942,26.868,-0.072,10500,{"date":1602,"open":647,"high":647,"low":995,"close":993,"change":910,"percent_change":1603,"volume":1147,"transactions":9,"vwap":993},"2025-11-28",0.6,{"date":1605,"open":995,"high":972,"low":1606,"close":1606,"change":648,"percent_change":568,"volume":824,"transactions":9,"vwap":1606},"2025-11-26",26.78,{"date":1608,"open":1043,"high":1606,"low":1043,"close":1001,"change":22,"percent_change":51,"volume":1609,"transactions":9,"vwap":1001},"2025-11-25",17000,{"date":1611,"open":1430,"high":1002,"low":1430,"close":1009,"change":1612,"percent_change":1613,"volume":1312,"transactions":9,"vwap":1009},"2025-11-24",0.304,1.16,{"date":1615,"open":1616,"high":1617,"low":1075,"close":1413,"change":1618,"percent_change":649,"volume":1619,"transactions":9,"vwap":1413},"2025-11-21",26.144,26.42,0.076,79000,{"date":1621,"open":979,"high":1548,"low":1369,"close":1305,"change":1185,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1305},"2025-11-20",-0.57,17900,{"date":1625,"open":1626,"high":1050,"low":1627,"close":1386,"change":1628,"percent_change":1491,"volume":1477,"transactions":9,"vwap":1386},"2025-11-19",26.495,26.313,-0.022,{"date":1630,"open":1631,"high":1632,"low":1349,"close":1633,"change":1634,"percent_change":325,"volume":1635,"transactions":9,"vwap":1633},"2025-11-18",26.311,26.48,26.362,-0.111,11000,{"date":1637,"open":1017,"high":1017,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1415,"transactions":9,"vwap":1639},"2025-11-17",26.4,26.473,-0.182,-0.68,{"date":1643,"open":1644,"high":1552,"low":1645,"close":1646,"change":1032,"percent_change":1033,"volume":1249,"transactions":9,"vwap":1646},"2025-11-14",26.64,26.5,26.655,{"date":1648,"open":301,"high":1543,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-13",26.59,26.73,-0.264,-0.98,18600,{"date":1655,"open":1526,"high":1517,"low":1656,"close":1657,"change":758,"percent_change":111,"volume":1658,"transactions":9,"vwap":1657},"2025-11-12",26.925,26.994,15500,{"date":1660,"open":1527,"high":986,"low":1548,"close":986,"change":1099,"percent_change":1220,"volume":1661,"transactions":9,"vwap":986},"2025-11-11",10900,{"date":1663,"open":979,"high":972,"low":1023,"close":1664,"change":1535,"percent_change":116,"volume":1665,"transactions":9,"vwap":1664},"2025-11-10",26.945,18400,{"date":1667,"open":1668,"high":301,"low":1669,"close":1670,"change":1671,"percent_change":844,"volume":1473,"transactions":9,"vwap":1670},"2025-11-07",26.485,26.38,26.625,0.005,{"date":1673,"open":992,"high":1008,"low":1009,"close":1002,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1002},"2025-11-06",-0.211,-0.79,18800,{"date":1678,"open":1679,"high":993,"low":1680,"close":1681,"change":1682,"percent_change":101,"volume":1658,"transactions":9,"vwap":1681},"2025-11-05",26.835,26.77,26.831,0.141,{"date":1684,"open":1018,"high":979,"low":1685,"close":1017,"change":1686,"percent_change":1687,"volume":1568,"transactions":9,"vwap":1017},"2025-11-04",26.672,-0.322,-1.19,{"date":1689,"open":1571,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":546,"volume":1445,"transactions":9,"vwap":1692},"2025-11-03",27.214,26.85,27.011999,-0.013,{"date":1695,"open":1566,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":883,"volume":1700,"transactions":9,"vwap":1698},"2025-10-31",27.178,26.951,27.025,0.046,11300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1052,"transactions":9,"vwap":1706},"2025-10-30",27.065001,27.14,26.87,26.979,-0.231,-0.85,{"date":1710,"open":1711,"high":1712,"low":972,"close":756,"change":246,"percent_change":157,"volume":1337,"transactions":9,"vwap":756},"2025-10-29",27.208,27.26,{"date":1714,"open":604,"high":604,"low":1588,"close":1517,"change":1491,"percent_change":782,"volume":1623,"transactions":9,"vwap":1517},"2025-10-28",{"date":1716,"open":1543,"high":1717,"low":1543,"close":1704,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1704},"2025-10-27",27.295,0.286,1.07,28400,{"date":1722,"open":1018,"high":988,"low":1018,"close":1723,"change":1724,"percent_change":679,"volume":1171,"transactions":9,"vwap":1723},"2025-10-24",26.854,0.104,{"date":1726,"open":1727,"high":1023,"low":1727,"close":1023,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1023},"2025-10-23",26.541,0.156,0.59,12700,{"date":1732,"open":1017,"high":1017,"low":1617,"close":1733,"change":1011,"percent_change":236,"volume":1371,"transactions":9,"vwap":1733},"2025-10-22",26.594,{"date":1735,"open":1736,"high":979,"low":1029,"close":1737,"change":272,"percent_change":150,"volume":1052,"transactions":9,"vwap":1737},"2025-10-21",26.676,26.709,{"date":1739,"open":1644,"high":1740,"low":994,"close":1741,"change":586,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-20",26.74,26.699,0.72,5500,{"date":1745,"open":1746,"high":1000,"low":1747,"close":1748,"change":1749,"percent_change":624,"volume":1421,"transactions":9,"vwap":1748},"2025-10-17",26.56,26.333,26.509,0.106,{"date":1751,"open":1009,"high":1752,"low":1404,"close":1753,"change":1634,"percent_change":325,"volume":1125,"transactions":9,"vwap":1753},"2025-10-16",26.617,26.403,{"date":1755,"open":1000,"high":1756,"low":1617,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-15",26.678,26.514,0.074,0.28,13300,{"date":1762,"open":1448,"high":1763,"low":1448,"close":1354,"change":1764,"percent_change":1185,"volume":1213,"transactions":9,"vwap":1354},"2025-10-14",26.554,-0.041,{"date":1766,"open":1037,"high":1009,"low":1767,"close":1768,"change":1769,"percent_change":974,"volume":1770,"transactions":9,"vwap":1768},"2025-10-13",26.43,26.481,0.161,16400,{"date":1772,"open":1548,"high":1552,"low":1773,"close":1465,"change":1774,"percent_change":1775,"volume":1497,"transactions":9,"vwap":1465},"2025-10-10",26.193,-0.365,-1.37,{"date":1777,"open":1778,"high":1779,"low":1649,"close":1780,"change":1781,"percent_change":524,"volume":1171,"transactions":9,"vwap":1780},"2025-10-09",26.723,26.769,26.685,-0.071,{"date":1783,"open":1029,"high":1016,"low":1029,"close":1784,"change":1785,"percent_change":558,"volume":1786,"transactions":9,"vwap":1784},"2025-10-08",26.756,0.101,14700,{"date":1788,"open":1606,"high":979,"low":1050,"close":1646,"change":1789,"percent_change":524,"volume":1730,"transactions":9,"vwap":1646},"2025-10-07",-0.073,{"date":1791,"open":301,"high":1792,"low":1000,"close":1793,"change":1794,"percent_change":58,"volume":1795,"transactions":9,"vwap":1793},"2025-10-06",26.795,26.728,0.121,12500,{"date":1797,"open":1023,"high":979,"low":1798,"close":1798,"change":1799,"percent_change":369,"volume":1800,"transactions":9,"vwap":1798},"2025-10-03",26.607,-0.033,14900,{"date":1802,"open":1022,"high":1803,"low":1804,"close":1644,"change":1805,"percent_change":254,"volume":1806,"transactions":9,"vwap":1644},"2025-10-02",26.725,26.55,0.008,15200,{"date":1808,"open":1669,"high":1001,"low":1669,"close":1809,"change":1810,"percent_change":23,"volume":1469,"transactions":9,"vwap":1809},"2025-10-01",26.632,0.122,{"date":1812,"open":1668,"high":992,"low":1813,"close":1814,"change":1815,"percent_change":22,"volume":1497,"transactions":9,"vwap":1814},"2025-09-30",26.41,26.51,0.034,{"date":1817,"open":1818,"high":1009,"low":1813,"close":1819,"change":1820,"percent_change":904,"volume":1795,"transactions":9,"vwap":1819},"2025-09-29",26.521,26.476,0.018,{"date":1822,"open":1386,"high":1823,"low":1824,"close":1825,"change":1176,"percent_change":624,"volume":1487,"transactions":9,"vwap":1825},"2025-09-26",26.529,26.316,26.458,{"date":1827,"open":1062,"high":1061,"low":1448,"close":1828,"change":1829,"percent_change":614,"volume":1052,"transactions":9,"vwap":1828},"2025-09-25",26.353,-0.087,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1354,"change":272,"percent_change":150,"volume":1445,"transactions":9,"vwap":1354},"2025-09-24",26.518,26.36,{"date":1835,"open":1409,"high":994,"low":1409,"close":1767,"change":1260,"percent_change":1836,"volume":1730,"transactions":9,"vwap":1767},"2025-09-23",-0.9,{"date":1838,"open":1839,"high":1526,"low":1061,"close":992,"change":1840,"percent_change":1841,"volume":1376,"transactions":9,"vwap":992},"2025-09-22",26.505,0.149,0.56,{"date":1843,"open":1844,"high":1804,"low":1669,"close":1818,"change":1845,"percent_change":451,"volume":870,"transactions":9,"vwap":1818},"2025-09-19",26.52,0.096,{"date":1847,"open":1767,"high":1804,"low":1669,"close":1848,"change":1176,"percent_change":624,"volume":1623,"transactions":9,"vwap":1848},"2025-09-18",26.425,{"date":1850,"open":1813,"high":1037,"low":1424,"close":1465,"change":1851,"percent_change":1185,"volume":1760,"transactions":9,"vwap":1465},"2025-09-17",-0.039,{"date":1853,"open":1069,"high":1617,"low":1062,"close":1854,"change":1693,"percent_change":546,"volume":1855,"transactions":9,"vwap":1854},"2025-09-16",26.359,13100,{"date":1857,"open":1858,"high":1354,"low":1403,"close":1859,"change":1860,"percent_change":451,"volume":1861,"transactions":9,"vwap":1859},"2025-09-15",26.373,26.372,0.094,19500,{"date":1863,"open":1391,"high":1386,"low":1360,"close":1864,"change":1865,"percent_change":226,"volume":870,"transactions":9,"vwap":1864},"2025-09-12",26.278,-0.018,{"date":1867,"open":1868,"high":1069,"low":1868,"close":1869,"change":1870,"percent_change":1729,"volume":1371,"transactions":9,"vwap":1869},"2025-09-11",26.162,26.296,0.155,{"date":1872,"open":1323,"high":1873,"low":1402,"close":1874,"change":1875,"percent_change":434,"volume":1487,"transactions":9,"vwap":1874},"2025-09-10",26.27,26.141,0.055,{"date":1877,"open":1090,"high":1878,"low":1090,"close":1879,"change":1880,"percent_change":657,"volume":1881,"transactions":9,"vwap":1879},"2025-09-09",26.139,26.086,-0.004,14600,{"date":1883,"open":1457,"high":1365,"low":1457,"close":1355,"change":1453,"percent_change":1454,"volume":1523,"transactions":9,"vwap":1355},"2025-09-08",{"date":1885,"open":1387,"high":1387,"low":1297,"close":1886,"change":1064,"percent_change":709,"volume":1887,"transactions":9,"vwap":1886},"2025-09-05",25.975,19200,{"date":1889,"open":1380,"high":1306,"low":1273,"close":1311,"change":1890,"percent_change":106,"volume":1786,"transactions":9,"vwap":1311},"2025-09-04",0.061,{"date":1892,"open":1380,"high":1304,"low":1253,"close":1893,"change":1894,"percent_change":1895,"volume":1376,"transactions":9,"vwap":1893},"2025-09-03",25.899,0.067,0.26,{"date":1897,"open":1278,"high":1278,"low":1345,"close":1898,"change":1899,"percent_change":1900,"volume":1623,"transactions":9,"vwap":1898},"2025-09-02",25.832,-0.119,-0.46,{"date":1902,"open":1903,"high":1283,"low":1903,"close":1904,"change":1905,"percent_change":65,"volume":1906,"transactions":9,"vwap":1904},"2025-08-29",25.77,25.951,-0.188,7300,{"date":1908,"open":1304,"high":1878,"low":1290,"close":1878,"change":1176,"percent_change":624,"volume":1909,"transactions":9,"vwap":1878},"2025-08-28",16000,{"date":1911,"open":1912,"high":1296,"low":1912,"close":1913,"change":1914,"percent_change":434,"volume":1915,"transactions":9,"vwap":1913},"2025-08-27",25.914,26.034,0.054,13200,{"date":1917,"open":1334,"high":1402,"low":1090,"close":1298,"change":1875,"percent_change":434,"volume":1262,"transactions":9,"vwap":1298},"2025-08-26",{"date":1919,"open":1920,"high":1295,"low":1320,"close":1921,"change":1505,"percent_change":524,"volume":1922,"transactions":9,"vwap":1921},"2025-08-25",25.945,25.925,8000,{"date":1924,"open":1925,"high":1369,"low":1273,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-22",25.974,25.994,0.311,1.21,16200,{"date":1931,"open":1932,"high":1315,"low":1933,"close":1934,"change":1935,"percent_change":948,"volume":1786,"transactions":9,"vwap":1934},"2025-08-21",25.68,25.62,25.683,-0.027,{"date":1937,"open":1938,"high":1298,"low":1104,"close":1091,"change":547,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1091},"2025-08-20",25.642,-0.7,15400,{"date":1942,"open":1304,"high":1476,"low":1085,"close":1273,"change":1764,"percent_change":1943,"volume":1676,"transactions":9,"vwap":1273},"2025-08-19",-0.16,{"date":1945,"open":1266,"high":1272,"low":1266,"close":1946,"change":1505,"percent_change":524,"volume":1117,"transactions":9,"vwap":1946},"2025-08-18",25.931,{"date":1948,"open":1283,"high":1949,"low":1090,"close":1272,"change":1950,"percent_change":640,"volume":1951,"transactions":9,"vwap":1272},"2025-08-15",26.028999,0.012,13500,{"date":1953,"open":1298,"high":1369,"low":1273,"close":1954,"change":1955,"percent_change":1177,"volume":1881,"transactions":9,"vwap":1954},"2025-08-14",25.988,0.108,{"date":1957,"open":1490,"high":1295,"low":1379,"close":1297,"change":1958,"percent_change":1248,"volume":1700,"transactions":9,"vwap":1297},"2025-08-13",-0.025,{"date":1960,"open":1932,"high":1961,"low":1932,"close":1962,"change":1086,"percent_change":1087,"volume":1594,"transactions":9,"vwap":1962},"2025-08-12",25.929,25.905,{"date":1964,"open":1096,"high":1311,"low":1096,"close":1965,"change":1966,"percent_change":1506,"volume":1967,"transactions":9,"vwap":1965},"2025-08-11",25.677,-0.066,9100,{"date":1969,"open":1970,"high":1341,"low":1970,"close":1971,"change":1840,"percent_change":37,"volume":1405,"transactions":9,"vwap":1971},"2025-08-08",25.47,25.743,{"date":1973,"open":1104,"high":1247,"low":1974,"close":1975,"change":1976,"percent_change":352,"volume":1977,"transactions":9,"vwap":1975},"2025-08-07",25.473,25.594,-0.096,7200,{"date":1979,"open":1980,"high":1247,"low":1981,"close":1247,"change":1324,"percent_change":1982,"volume":1915,"transactions":9,"vwap":1247},"2025-08-06",25.576,25.43,0.81,{"date":1984,"open":1104,"high":1435,"low":1985,"close":1986,"change":1248,"percent_change":982,"volume":1987,"transactions":9,"vwap":1986},"2025-08-05",25.42,25.483,12400,{"date":1989,"open":1271,"high":1266,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-08-04",25.46,25.583,0.247,0.97,13800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1109,"transactions":9,"vwap":2000},"2025-08-01",25.41,25.52,25.281,25.336,-0.434,-1.68,{"date":2004,"open":1316,"high":1490,"low":1435,"close":1903,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1903},"2025-07-31",0.079,0.31,21100,{"date":2009,"open":1272,"high":1272,"low":2010,"close":2011,"change":1505,"percent_change":524,"volume":1019,"transactions":9,"vwap":2011},"2025-07-30",25.643,25.691,{"date":2013,"open":1278,"high":1097,"low":1345,"close":1315,"change":893,"percent_change":517,"volume":2014,"transactions":9,"vwap":1315},"2025-07-29",11600,{"date":2016,"open":1097,"high":1097,"low":1932,"close":2017,"change":2018,"percent_change":217,"volume":2019,"transactions":9,"vwap":2017},"2025-07-28",25.759,-0.011,7800,{"date":2021,"open":1092,"high":1278,"low":2022,"close":1903,"change":22,"percent_change":95,"volume":1554,"transactions":9,"vwap":1903},"2025-07-25",25.663,{"date":2024,"open":1933,"high":1083,"low":1933,"close":1266,"change":1248,"percent_change":982,"volume":1026,"transactions":9,"vwap":1266},"2025-07-24",{"date":2026,"open":1243,"high":1085,"low":2027,"close":1085,"change":1895,"percent_change":2028,"volume":1162,"transactions":9,"vwap":1085},"2025-07-23",25.561,1.02,{"date":2030,"open":1985,"high":1933,"low":1985,"close":1237,"change":2031,"percent_change":404,"volume":1477,"transactions":9,"vwap":1237},"2025-07-22",-0.053,{"date":2033,"open":2034,"high":1345,"low":2035,"close":2036,"change":2037,"percent_change":255,"volume":2038,"transactions":9,"vwap":2036},"2025-07-21",25.584,25.484,25.533,0.029,7900,{"date":2040,"open":2041,"high":1104,"low":1216,"close":2042,"change":1880,"percent_change":657,"volume":2043,"transactions":9,"vwap":2042},"2025-07-18",25.505,25.504,8600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1025,"volume":1361,"transactions":9,"vwap":2049},"2025-07-17",25.51,25.527,25.419,25.508,0.158,{"date":2052,"open":2053,"high":1990,"low":2054,"close":2055,"change":517,"percent_change":517,"volume":870,"transactions":9,"vwap":2055},"2025-07-16",25.22,25.21,25.35,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2055,"change":1032,"percent_change":782,"volume":1415,"transactions":9,"vwap":2055},"2025-07-15",25.461,25.515,25.306,{"date":2062,"open":1190,"high":1990,"low":2063,"close":2064,"change":844,"percent_change":648,"volume":2065,"transactions":9,"vwap":2064},"2025-07-14",25.34,25.425,1625900,{"date":2067,"open":2068,"high":1210,"low":2068,"close":2069,"change":2070,"percent_change":1185,"volume":1568,"transactions":9,"vwap":2069},"2025-07-11",25.3,25.405,-0.037,{"date":2072,"open":1981,"high":1998,"low":2073,"close":2074,"change":2075,"percent_change":883,"volume":1178,"transactions":9,"vwap":2074},"2025-07-10",25.381,25.442,0.042,{"date":2077,"open":2078,"high":2078,"low":2079,"close":1252,"change":1176,"percent_change":1177,"volume":1065,"transactions":9,"vwap":1252},"2025-07-09",25.469,25.27,{"date":2081,"open":1134,"high":1236,"low":1134,"close":2082,"change":2083,"percent_change":254,"volume":2084,"transactions":9,"vwap":2082},"2025-07-08",25.295,0.007,4800,{"date":2086,"open":1134,"high":1252,"low":2054,"close":1231,"change":2087,"percent_change":596,"volume":2088,"transactions":9,"vwap":1231},"2025-07-07",-0.167,7100,{"date":2090,"open":1981,"high":1210,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-03",25.38,25.455,0.235,0.93,6500,{"date":2097,"open":2053,"high":2098,"low":2053,"close":2053,"change":2099,"percent_change":1248,"volume":2100,"transactions":9,"vwap":2053},"2025-07-02",25.369,-0.026,165200,{"date":2102,"open":2103,"high":2079,"low":1122,"close":2104,"change":1628,"percent_change":613,"volume":2105,"transactions":9,"vwap":2104},"2025-07-01",25.229,25.246,4700,{"date":2107,"open":2054,"high":2108,"low":2109,"close":2110,"change":255,"percent_change":1454,"volume":2111,"transactions":9,"vwap":2110},"2025-06-30",25.269,25.141,25.268,4600,{"date":2113,"open":1135,"high":1211,"low":2114,"close":2115,"change":2037,"percent_change":876,"volume":2116,"transactions":9,"vwap":2115},"2025-06-27",24.91,25.158,8100,{"date":2118,"open":2119,"high":2120,"low":1168,"close":2120,"change":2121,"percent_change":2122,"volume":1906,"transactions":9,"vwap":2120},"2025-06-26",25,25.129,0.197,0.79,{"date":2124,"open":1114,"high":1114,"low":1167,"close":2125,"change":836,"percent_change":524,"volume":1199,"transactions":9,"vwap":2125},"2025-06-25",24.932,{"date":2127,"open":1196,"high":2128,"low":2129,"close":2119,"change":2130,"percent_change":823,"volume":2131,"transactions":9,"vwap":2119},"2025-06-24",25.01,24.811,0.273,4400,{"date":2133,"open":1159,"high":2134,"low":1159,"close":2135,"change":910,"percent_change":335,"volume":2136,"transactions":9,"vwap":2135},"2025-06-23",24.76,24.727,2900,{"date":2138,"open":2139,"high":1165,"low":2140,"close":2141,"change":2142,"percent_change":1185,"volume":2143,"transactions":9,"vwap":2141},"2025-06-20",24.55,24.48,24.567,-0.036,7000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":657,"percent_change":1491,"volume":2149,"transactions":9,"vwap":2148},"2025-06-18",24.743,24.75,24.603,5300,{"date":2151,"open":1151,"high":2152,"low":2153,"close":2154,"change":1299,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-06-17",24.78,24.558,24.623,-0.53,7400,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":1024,"percent_change":898,"volume":2105,"transactions":9,"vwap":2161},"2025-06-16",24.58,24.88,24.753,{"date":2163,"open":2164,"high":2165,"low":25,"close":2166,"change":2167,"percent_change":2168,"volume":2088,"transactions":9,"vwap":2166},"2025-06-13",24.73,24.754,24.588,-0.186,-0.75,{"date":2170,"open":2159,"high":2171,"low":2159,"close":2172,"change":2173,"percent_change":1137,"volume":1395,"transactions":9,"vwap":2172},"2025-06-12",24.85,24.774,0.123,{"date":2175,"open":2176,"high":2160,"low":2177,"close":2177,"change":2178,"percent_change":1900,"volume":2105,"transactions":9,"vwap":2177},"2025-06-11",24.789,24.651,-0.113,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1220,"volume":2186,"transactions":9,"vwap":2184},"2025-06-10",24.662,24.826,24.66,24.764,0.087,3100,{"date":2188,"open":2189,"high":1151,"low":2190,"close":2191,"change":517,"percent_change":517,"volume":1395,"transactions":9,"vwap":2191},"2025-06-09",24.64,24.622,24.677,{"date":2193,"open":2194,"high":2147,"low":1160,"close":2191,"change":2195,"percent_change":1993,"volume":2095,"transactions":9,"vwap":2191},"2025-06-06",24.681,0.237,{"date":2197,"open":2198,"high":2164,"low":2199,"close":2199,"change":1943,"percent_change":1553,"volume":1665,"transactions":9,"vwap":2199},"2025-06-05",24.572,24.44,{"date":2201,"open":2202,"high":2203,"low":2202,"close":1160,"change":2070,"percent_change":1185,"volume":2204,"transactions":9,"vwap":1160},"2025-06-04",24.53,24.679,9300,{"date":2206,"open":2139,"high":2207,"low":2139,"close":2208,"change":2209,"percent_change":2210,"volume":1487,"transactions":9,"vwap":2208},"2025-06-03",24.68,24.637,0.057,0.23,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2159,"change":2216,"percent_change":1394,"volume":1244,"transactions":9,"vwap":2159},"2025-06-02",24.39,24.7,24.36,0.133,{"date":2218,"open":2219,"high":2214,"low":2220,"close":2221,"change":844,"percent_change":648,"volume":1337,"transactions":9,"vwap":2221},"2025-05-30",24.318,24.11,24.447,{"date":2223,"open":2215,"high":2224,"low":2225,"close":2226,"change":709,"percent_change":1056,"volume":2116,"transactions":9,"vwap":2226},"2025-05-29",24.56,24.35,24.427,{"date":2228,"open":2213,"high":2202,"low":2229,"close":2230,"change":613,"percent_change":352,"volume":2231,"transactions":9,"vwap":2230},"2025-05-28",24.34,24.367,6900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-05-27",24.353,24.54,24.32,24.457,0.307,1.27,5000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":344,"volume":2248,"transactions":9,"vwap":2246},"2025-05-23",24.19,24.27,24.059999,24.15,-0.127,13400,{"date":2250,"open":2251,"high":2252,"low":2243,"close":2253,"change":2254,"percent_change":1506,"volume":2116,"transactions":9,"vwap":2253},"2025-05-22",24.2,24.41,24.277,-0.063,{"date":2256,"open":2257,"high":2202,"low":2243,"close":2229,"change":1011,"percent_change":1232,"volume":2095,"transactions":9,"vwap":2229},"2025-05-21",24.51,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1003,"percent_change":751,"volume":2264,"transactions":9,"vwap":2263},"2025-05-20",24.46,24.61,24.26,24.455,8800,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2257,"change":844,"percent_change":648,"volume":1906,"transactions":9,"vwap":2257},"2025-05-19",24.049999,24.67,{"date":2270,"open":2271,"high":2272,"low":2252,"close":25,"change":2273,"percent_change":641,"volume":2274,"transactions":9,"vwap":25},"2025-05-16",24.439,24.57,0.043,6100,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2221,"change":2279,"percent_change":568,"volume":2280,"transactions":9,"vwap":2221},"2025-05-15",23.98,24.5,0.072,1491300,{"date":2282,"open":2283,"high":2199,"low":2283,"close":2284,"change":272,"percent_change":150,"volume":2285,"transactions":9,"vwap":2284},"2025-05-14",24.345,24.375,3300,{"date":2287,"open":2288,"high":2260,"low":2288,"close":2289,"change":22,"percent_change":1394,"volume":2290,"transactions":9,"vwap":2289},"2025-05-13",23.93,24.365,8200,{"date":2292,"open":2224,"high":2224,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-05-12",24.16,24.235,0.459,1.93,3200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":403,"volume":2305,"transactions":9,"vwap":2303},"2025-05-09",23.78,23.85,23.71,23.776,-0.014,3700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1860,"percent_change":624,"volume":2131,"transactions":9,"vwap":2311},"2025-05-08",23.73,23.94,23.67,23.79,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":81,"volume":2319,"transactions":9,"vwap":2317},"2025-05-07",23.706,23.76,23.569,23.696,0.033,5100,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":316,"volume":2285,"transactions":9,"vwap":2324},"2025-05-06",23.72,23.57,23.663,-0.081,{"date":2327,"open":2315,"high":2328,"low":2329,"close":2330,"change":1966,"percent_change":1033,"volume":2285,"transactions":9,"vwap":2330},"2025-05-05",23.81,23.69,23.744,{"date":2332,"open":2333,"high":2334,"low":2322,"close":2328,"change":1534,"percent_change":451,"volume":2335,"transactions":9,"vwap":2328},"2025-05-02",23.83,23.9,6000,{"date":2337,"open":2302,"high":2328,"low":2338,"close":2339,"change":2340,"percent_change":1729,"volume":2341,"transactions":9,"vwap":2339},"2025-05-01",23.65,23.724,0.138,2200,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":1130,"percent_change":255,"volume":2346,"transactions":9,"vwap":2345},"2025-04-30",23.232,23.586,3000,{"date":2348,"open":2349,"high":2323,"low":2350,"close":2351,"change":1618,"percent_change":1535,"volume":2352,"transactions":9,"vwap":2351},"2025-04-29",23.515,23.46,23.559,2600,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":883,"volume":2359,"transactions":9,"vwap":2357},"2025-04-28",23.55,23.346,23.483,0.039,3600,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1064,"percent_change":709,"volume":2365,"transactions":9,"vwap":2364},"2025-04-25",23.31,23.481,23.444,900,{"date":180,"open":176,"high":2367,"low":176,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},23.429,0.319,1.38,1900]