[{"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},3.6444,1.031,"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},28.42,28.375,28.48,28.33,28.29,0.13,0.46,27230,24.49,51060.14658293651,98.5,426,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,113,118,123,128,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"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":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":23,"price":135,"is_up":11},"Materials","XLB",49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":23,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":167,"name":168,"price":169,"change":170,"is_up":112},"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",[182,185,192,203,212,221,229,239,249,258,267,274,281,289,298,308,319,328,338,347,355,364,373,383,390,400,407,415,424,430,436,445,454,464,473,482,492,502,510,519,526,533,542,549,555,561,570,579,588,598,606,616,625,632,641,649,657,664,673,680,689,697,703,709,713,719,726,730,734,737,744,751,758,765,774,782,788,796,803,810,815,823,829,837,844,850,856,862,869,877,883,889,894,899,905,911,917,924,930,935,940,943,949,952,957,963,967,975,983,989,997,1004,1012,1019,1026,1034,1040,1047,1052,1057,1065,1072,1080,1087,1093,1101,1109,1117,1125,1131,1138,1147,1154,1162,1171,1178,1187,1192,1199,1206,1213,1220,1227,1233,1238,1244,1249,1255,1262,1268,1274,1280,1287,1292,1301,1308,1313,1318,1327,1331,1338,1342,1347,1352,1357,1362,1367,1372,1377,1383,1389,1396,1400,1406,1411,1416,1422,1428,1433,1440,1446,1450,1455,1459,1463,1467,1470,1474,1478,1482,1485,1488,1493,1498,1502,1508,1513,1519,1524,1530,1536,1541,1546,1550,1555,1560,1563,1569,1576,1581,1586,1590,1595,1601,1604,1607,1611,1615,1621,1625,1630,1637,1643,1648,1655,1660,1663,1667,1673,1678,1684,1689,1695,1702,1710,1714,1716,1722,1726,1732,1735,1739,1745,1751,1755,1762,1766,1772,1777,1783,1788,1791,1797,1802,1808,1812,1817,1822,1827,1831,1835,1838,1843,1847,1850,1853,1857,1863,1867,1872,1877,1883,1885,1889,1892,1897,1902,1908,1911,1917,1919,1924,1931,1937,1942,1945,1948,1953,1957,1960,1964,1969,1973,1979,1984,1989,1996,2004,2009,2013,2016,2021,2024,2026,2030,2033,2040,2045,2052,2057,2062,2067,2072,2077,2081,2086,2090,2097,2102,2107,2113,2118,2124,2127,2133,2138,2145,2151,2158,2163,2170,2175,2180,2188,2193,2197,2201,2206,2212,2218,2223,2228,2233,2242,2250,2256,2259,2266,2270,2276,2282,2287,2292,2299,2307,2313,2321,2327,2332,2337,2343,2348,2354,2361,2367],{"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":39,"open":186,"high":187,"low":188,"close":21,"change":22,"percent_change":23,"volume":189,"transactions":190,"vwap":191},28.14,28.3099,28.05,29097.5088,108,28.2492,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",28.195,28.21,28.0801,28.16,0.1602,0.57,41322.7959,135,28.1171,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":-6,"volume":209,"transactions":210,"vwap":211},"2026-10-01",27.86,28.04,27.9998,-0.0002,59681.2309,150,27.9571,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",28.13,28,-0.04,-0.14,13337.1389,70,28.0561,{"date":222,"open":223,"high":188,"low":223,"close":206,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",27.8,-0.0201,-0.07,14839.7419,59,27.9537,{"date":230,"open":231,"high":214,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",28.07,28.01,28.0601,-0.1223,-0.43,16614.5959,64,28.0633,{"date":240,"open":241,"high":242,"low":206,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",28.055,28.22,28.1824,0.0424,0.15,20022.3339,84,28.142,{"date":250,"open":251,"high":197,"low":252,"close":186,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",27.9767,27.95,0.03,0.11,31048.1603,109,28.0667,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":170,"volume":264,"transactions":265,"vwap":266},"2026-09-23",27.98,28.17,28.11,-0.2,22318.9248,73,28.1108,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":149,"volume":272,"transactions":183,"vwap":273},"2026-09-22",28.02,28.31,0.01,34180.137,28.2797,{"date":275,"open":231,"high":20,"low":231,"close":276,"change":79,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",28.3,1.22,26045.211,102,28.2048,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":216,"volume":287,"transactions":237,"vwap":288},"2026-09-18",27.9,27.96,27.8222,-0.01,35050.031,27.8783,{"date":290,"open":291,"high":292,"low":205,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",27.865,27.97,0.285,1.03,36874.0508,121,27.9032,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",26.68,27.89,27.685,-0.0864,-0.31,30310.4448,140,27.6999,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",27.85,27.8586,27.7201,27.7714,-0.0952,-0.34,19173.0188,117,27.7775,{"date":320,"open":321,"high":284,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",27.7606,27.8666,-0.1173,-0.42,17640.239,115,27.9001,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",27.75,28.08,27.9839,0.1794,0.65,19120.674,110,27.9927,{"date":339,"open":310,"high":340,"low":330,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",27.88,27.8045,-0.1455,-0.52,36259.74,145,27.8112,{"date":348,"open":260,"high":260,"low":349,"close":252,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",27.91,-0.105,-0.37,22306.337,71,27.9583,{"date":356,"open":357,"high":358,"low":232,"close":241,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",28.12,28.15,-0.145,-0.51,21560.576,97,28.0799,{"date":365,"open":194,"high":366,"low":357,"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":276,"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":331,"high":385,"low":292,"close":269,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":220},"2026-09-02",28.0925,0.0741,0.27,36653.2808,161,{"date":391,"open":283,"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":232,"high":358,"low":402,"close":358,"change":403,"percent_change":404,"volume":405,"transactions":190,"vwap":406},"2026-08-31",27.9801,-0.06,-0.21,16014.8688,28.0518,{"date":408,"open":409,"high":410,"low":375,"close":195,"change":411,"percent_change":271,"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":269,"high":197,"low":215,"close":232,"change":426,"percent_change":427,"volume":428,"transactions":326,"vwap":429},"2026-08-26",-0.0526,-0.19,26363.0798,28.0599,{"date":431,"open":301,"high":262,"low":301,"close":432,"change":433,"percent_change":71,"volume":434,"transactions":422,"vwap":435},"2026-08-25",28.0626,0.0576,22298.7788,28.0474,{"date":437,"open":438,"high":331,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",27.74,28.005,-0.0635,-0.23,27624.8558,171,27.9937,{"date":446,"open":215,"high":262,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",27.99,28.0685,0.0994,0.36,36920.1618,138,28.0537,{"date":455,"open":392,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",28.1,27.9401,27.9691,-0.1802,-0.64,27911.8828,95,28.0617,{"date":465,"open":284,"high":466,"low":284,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",28.24,28.1493,0.0244,0.09,42595.6338,143,28.1849,{"date":474,"open":197,"high":366,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",28.0871,28.1249,-0.1566,-0.55,28680.0058,98,28.1592,{"date":483,"open":484,"high":485,"low":466,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",28.304,28.39,28.2815,-0.0994,-0.35,12092.4308,92,28.3203,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":304,"volume":499,"transactions":500,"vwap":501},"2026-08-14",28.43,28.4631,28.32,28.3809,-0.0891,41658.0288,127,28.4109,{"date":503,"open":456,"high":504,"low":456,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",28.47,0.2599,0.92,51047.6728,126,28.3899,{"date":511,"open":512,"high":20,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":413,"vwap":518},"2026-08-12",28.25,28.2075,28.2101,0.0001,0,27349.3828,28.2764,{"date":520,"open":512,"high":521,"low":358,"close":195,"change":522,"percent_change":523,"volume":524,"transactions":190,"vwap":525},"2026-08-11",28.35,-0.0775,-0.27,34393.4318,28.2571,{"date":527,"open":466,"high":485,"low":466,"close":528,"change":529,"percent_change":403,"volume":530,"transactions":531,"vwap":532},"2026-08-10",28.2875,-0.0166,25664.5908,81,28.3123,{"date":534,"open":512,"high":535,"low":195,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",28.36,28.3041,0.1941,0.69,23089.4508,80,28.2805,{"date":543,"open":544,"high":544,"low":375,"close":262,"change":545,"percent_change":546,"volume":547,"transactions":317,"vwap":548},"2026-08-06",28.27,-0.05,-0.18,40930.9284,28.1702,{"date":550,"open":186,"high":551,"low":186,"close":197,"change":216,"percent_change":217,"volume":552,"transactions":553,"vwap":554},"2026-08-05",28.4372,42648.6788,103,28.3206,{"date":556,"open":447,"high":521,"low":447,"close":367,"change":557,"percent_change":72,"volume":558,"transactions":559,"vwap":560},"2026-08-04",0.38,35076.5328,118,28.1927,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":362,"vwap":569},"2026-08-03",27.7315,27.92,27.82,0.3,1.09,31840.6628,27.8754,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":80,"percent_change":94,"volume":576,"transactions":577,"vwap":578},"2026-07-31",27.38,27.62,27.31,27.52,63191.1928,72,27.5349,{"date":580,"open":581,"high":582,"low":583,"close":572,"change":584,"percent_change":585,"volume":586,"transactions":413,"vwap":587},"2026-07-30",27.32,27.445,27.2629,0.19,0.7,78568.2368,27.3856,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":546,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",27.305,27.41,27.16,27.19,-0.66,25231.8688,129,27.239,{"date":599,"open":600,"high":601,"low":581,"close":602,"change":253,"percent_change":254,"volume":603,"transactions":604,"vwap":605},"2026-07-28",27.325,27.51,27.37,20903.5498,88,27.4181,{"date":607,"open":608,"high":601,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",27.495,27.29,27.34,-0.09,-0.33,29470.9524,107,27.3679,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":254,"percent_change":622,"volume":623,"transactions":265,"vwap":624},"2026-07-24",27.53,27.55,27.3001,27.43,0.4,23516.3834,27.4819,{"date":626,"open":627,"high":628,"low":609,"close":581,"change":488,"percent_change":629,"volume":630,"transactions":256,"vwap":631},"2026-07-23",27.425,27.45,-1.26,31902.9604,27.3636,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":52,"volume":639,"transactions":183,"vwap":640},"2026-07-22",27.63,27.73,27.58,27.67,0.05,28071.9784,27.6652,{"date":642,"open":643,"high":644,"low":643,"close":573,"change":645,"percent_change":646,"volume":647,"transactions":326,"vwap":648},"2026-07-21",27.56,27.71,0.08,0.29,32758.4044,27.6336,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":225,"volume":655,"transactions":362,"vwap":656},"2026-07-20",27.76,27.4468,27.54,-0.02,27619.1864,27.5722,{"date":658,"open":659,"high":660,"low":659,"close":643,"change":369,"percent_change":235,"volume":661,"transactions":662,"vwap":663},"2026-07-17",27.36,27.64,17706.1234,182,27.5639,{"date":665,"open":223,"high":666,"low":667,"close":668,"change":263,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-16",27.87,27.61,27.68,-0.72,29998.0604,78,27.7501,{"date":674,"open":675,"high":340,"low":675,"close":340,"change":676,"percent_change":677,"volume":678,"transactions":398,"vwap":679},"2026-07-15",27.69,0.1089,0.39,25534.6254,27.8026,{"date":681,"open":682,"high":565,"low":637,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-14",27.79,27.7711,0.0904,0.33,38822.7304,105,27.7492,{"date":690,"open":618,"high":565,"low":618,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",27.6807,-0.0993,-0.36,13936.2164,68,27.7145,{"date":698,"open":651,"high":699,"low":700,"close":701,"change":469,"percent_change":685,"volume":702,"transactions":9,"vwap":701},"2026-07-10",27.895,27.7,27.78,44300,{"date":704,"open":660,"high":705,"low":706,"close":675,"change":707,"percent_change":87,"volume":708,"transactions":9,"vwap":675},"2026-07-09",27.77,27.6,0.06,32100,{"date":710,"open":711,"high":634,"low":711,"close":634,"change":149,"percent_change":80,"volume":712,"transactions":9,"vwap":634},"2026-07-08",27.4,36700,{"date":714,"open":715,"high":635,"low":643,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",27.59,-0.166,-0.6,21700,{"date":720,"open":700,"high":701,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-06",27.634,27.756,0.206,0.75,30100,{"date":727,"open":728,"high":651,"low":621,"close":619,"change":654,"percent_change":225,"volume":729,"transactions":9,"vwap":619},"2026-07-02",27.695,37000,{"date":731,"open":706,"high":644,"low":732,"close":732,"change":654,"percent_change":225,"volume":733,"transactions":9,"vwap":732},"2026-07-01",27.57,49500,{"date":735,"open":602,"high":644,"low":602,"close":715,"change":22,"percent_change":126,"volume":736,"transactions":9,"vwap":715},"2026-06-30",35900,{"date":738,"open":739,"high":575,"low":740,"close":741,"change":387,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-29",27.35,27.266,27.46,0.99,25400,{"date":745,"open":746,"high":747,"low":748,"close":593,"change":403,"percent_change":749,"volume":750,"transactions":9,"vwap":593},"2026-06-26",27.285,27.365,27.17,-0.22,49400,{"date":752,"open":747,"high":753,"low":754,"close":755,"change":756,"percent_change":110,"volume":757,"transactions":9,"vwap":755},"2026-06-25",27.39,27.21,27.25,-0.046,46200,{"date":759,"open":760,"high":628,"low":761,"close":762,"change":763,"percent_change":263,"volume":764,"transactions":9,"vwap":762},"2026-06-24",27.403,27.22,27.296,-0.056,28200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",27.42,27.44,27.281,27.352,-0.259,-0.94,27600,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",27.5,27.755,27.611,-0.079,-0.29,33500,{"date":783,"open":732,"high":784,"low":732,"close":675,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":675},"2026-06-18",27.718,0.224,0.82,33000,{"date":789,"open":790,"high":330,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",27.72,27.435,27.466,-0.269,-0.97,42700,{"date":797,"open":565,"high":205,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",27.65,27.735,-0.089,-0.32,35700,{"date":804,"open":651,"high":805,"low":651,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",27.94,27.824,0.339,1.23,21800,{"date":811,"open":602,"high":619,"low":602,"close":812,"change":813,"percent_change":79,"volume":814,"transactions":9,"vwap":812},"2026-06-12",27.485,0.092,23300,{"date":816,"open":748,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-11",27.49,27.08,27.393,0.298,1.1,23900,{"date":824,"open":753,"high":711,"low":825,"close":826,"change":827,"percent_change":828,"volume":795,"transactions":9,"vwap":826},"2026-06-10",27.089001,27.094999,-0.261,-0.95,{"date":830,"open":831,"high":634,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",27.585,27.11,27.356,-0.068,-0.25,38600,{"date":838,"open":591,"high":839,"low":602,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",27.588,27.424,0.006,0.02,23200,{"date":845,"open":700,"high":705,"low":572,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",27.418,-0.516,-1.85,31700,{"date":851,"open":852,"high":215,"low":852,"close":853,"change":854,"percent_change":387,"volume":855,"transactions":9,"vwap":853},"2026-06-04",27.781,27.934,0.075,32300,{"date":857,"open":292,"high":292,"low":565,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",27.859,-0.133,-0.48,34900,{"date":863,"open":292,"high":864,"low":865,"close":866,"change":867,"percent_change":217,"volume":868,"transactions":9,"vwap":866},"2026-06-02",28.040001,27.93,27.992,-0.038,16500,{"date":870,"open":871,"high":872,"low":310,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-01",27.923,28.049999,28.030001,0.12,0.43,30700,{"date":878,"open":284,"high":284,"low":879,"close":349,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":349},"2026-05-29",27.84,0.048,0.17,32800,{"date":884,"open":438,"high":349,"low":438,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-28",27.862,0.126,0.45,37300,{"date":890,"open":223,"high":223,"low":675,"close":891,"change":892,"percent_change":516,"volume":893,"transactions":9,"vwap":891},"2026-05-27",27.736,0.001,81400,{"date":895,"open":790,"high":705,"low":798,"close":799,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":799},"2026-05-26",0.185,0.67,38100,{"date":900,"open":901,"high":902,"low":901,"close":619,"change":842,"percent_change":903,"volume":904,"transactions":9,"vwap":619},"2026-05-22",27.48,27.665,0.07,15800,{"date":906,"open":907,"high":636,"low":907,"close":618,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":618},"2026-05-21",27.371,0.045,0.16,32200,{"date":912,"open":609,"high":575,"low":913,"close":812,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":812},"2026-05-20",27.27,0.255,0.94,47500,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":460,"volume":923,"transactions":9,"vwap":921},"2026-05-19",27.18,27.381,27.23,-0.176,29700,{"date":925,"open":926,"high":575,"low":755,"close":927,"change":928,"percent_change":469,"volume":929,"transactions":9,"vwap":927},"2026-05-18",27.47,27.406,0.026,30800,{"date":931,"open":753,"high":643,"low":572,"close":572,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":572},"2026-05-15",-0.325,-1.17,58900,{"date":936,"open":675,"high":651,"low":573,"close":937,"change":938,"percent_change":786,"volume":939,"transactions":9,"vwap":937},"2026-05-14",27.705,0.225,45600,{"date":941,"open":711,"high":634,"low":659,"close":901,"change":254,"percent_change":622,"volume":942,"transactions":9,"vwap":901},"2026-05-13",39900,{"date":944,"open":945,"high":741,"low":754,"close":602,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":602},"2026-05-12",27.261,-0.03,-0.11,20800,{"date":950,"open":921,"high":575,"low":921,"close":711,"change":842,"percent_change":903,"volume":951,"transactions":9,"vwap":711},"2026-05-11",24500,{"date":953,"open":747,"high":768,"low":581,"close":572,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":572},"2026-05-08",0.171,0.63,52600,{"date":958,"open":600,"high":572,"low":959,"close":960,"change":961,"percent_change":351,"volume":962,"transactions":9,"vwap":960},"2026-05-07",27.15,27.209,-0.101,48700,{"date":964,"open":921,"high":610,"low":748,"close":574,"change":566,"percent_change":965,"volume":966,"transactions":9,"vwap":574},"2026-05-06",1.11,28800,{"date":968,"open":969,"high":818,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-05",26.965,26.93,27.01,0.164,0.61,68900,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-04",26.96,26.8,26.846,-0.104,-0.39,3335500,{"date":984,"open":971,"high":985,"low":986,"close":987,"change":707,"percent_change":87,"volume":988,"transactions":9,"vwap":987},"2026-05-01",27.040001,26.9,26.95,39500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":387,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-30",26.67,26.94,26.63,26.89,1.01,3452400,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":404,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",26.6,26.7,26.62,-0.055,17500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":235,"volume":1011,"transactions":9,"vwap":1009},"2026-04-28",26.66,26.72,26.57,26.675,-0.115,11800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":149,"percent_change":245,"volume":1018,"transactions":9,"vwap":1017},"2026-04-27",26.71,26.83,26.69,26.79,14500,{"date":1020,"open":1001,"high":1017,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-24",26.61,26.75,0.165,0.62,12600,{"date":1027,"open":1028,"high":1000,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-23",26.65,26.49,26.585,-0.075,-0.28,18700,{"date":1035,"open":1036,"high":1016,"low":1036,"close":1006,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1006},"2026-04-22",26.47,0.193,0.73,20900,{"date":1041,"open":1006,"high":1006,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-21",26.46,26.467,-0.118,-0.44,12800,{"date":1048,"open":1049,"high":1006,"low":1050,"close":1030,"change":545,"percent_change":427,"volume":1051,"transactions":9,"vwap":1030},"2026-04-20",26.58,26.552,12000,{"date":1053,"open":1001,"high":1022,"low":999,"close":1054,"change":1055,"percent_change":1056,"volume":843,"transactions":9,"vwap":1054},"2026-04-17",26.635,0.25,0.95,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":707,"volume":1064,"transactions":9,"vwap":1062},"2026-04-16",26.345,26.45,26.29,26.385,0.015,13000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":379,"volume":1071,"transactions":9,"vwap":1068},"2026-04-15",26.31,26.37,26.207,0.201,39200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-14",26.07,26.22,26.169,0.221,0.85,21400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":1046,"transactions":9,"vwap":1083},"2026-04-13",25.81,25.948,25.74,0.228,0.89,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1031,"percent_change":780,"volume":1092,"transactions":9,"vwap":1091},"2026-04-10",25.83,25.71,25.72,20500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-09",25.55,25.86,25.795,0.095,0.37,26300,{"date":1102,"open":1103,"high":1084,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-08",25.57,25.53,25.7,0.52,2.07,18900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":441,"volume":1116,"transactions":9,"vwap":1114},"2026-04-07",25.09,25.32,25.030001,25.18,-0.057,10000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":584,"volume":1124,"transactions":9,"vwap":1122},"2026-04-06",25.25,25.29,25.13,25.237,0.047,14300,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":254,"volume":1130,"transactions":9,"vwap":1128},"2026-04-02",25.014999,25.19,0.027,27300,{"date":1132,"open":1128,"high":1133,"low":1134,"close":1135,"change":886,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-01",25.26,25.08,25.163,0.5,17200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-31",24.84,25.059999,24.83,25.037001,0.446,1.81,6300,{"date":1148,"open":1149,"high":1150,"low":25,"close":1151,"change":1152,"percent_change":216,"volume":1153,"transactions":9,"vwap":1151},"2026-03-30",24.72,24.77,24.591,-0.009,40300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":612,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-27",24.765,24.82,24.59,24.6,-1.32,9700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-26",24.96,25.14,24.87,24.93,-0.275,-1.09,14100,{"date":1172,"open":1173,"high":1173,"low":1121,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-25",25.28,25.205,0.105,0.42,7700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-24",25.11,25.2,25.049999,25.1,-0.15,-0.59,24300,{"date":1188,"open":1183,"high":1189,"low":1183,"close":1119,"change":881,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1119},"2026-03-23",25.36,0.68,42600,{"date":1193,"open":1194,"high":1114,"low":1195,"close":1134,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1134},"2026-03-20",24.98,24.92,-0.169,-0.67,10600,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":149,"volume":1205,"transactions":9,"vwap":1203},"2026-03-19",24.95,25.374,25.249,0.009,23100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":315,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-18",25.435,25.5,25.24,-1.33,15000,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1161,"transactions":9,"vwap":1217},"2026-03-17",25.45,25.61,25.58,0.088,0.35,{"date":1221,"open":1217,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1106,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",25.592,25.39,25.492,0.132,11200,{"date":1228,"open":1229,"high":1103,"low":1230,"close":1189,"change":369,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1189},"2026-03-13",25.56,25.288,-0.47,12900,{"date":1234,"open":1217,"high":1217,"low":1235,"close":1236,"change":1184,"percent_change":1185,"volume":1237,"transactions":9,"vwap":1236},"2026-03-12",25.37,25.48,18200,{"date":1239,"open":1240,"high":1241,"low":1217,"close":1242,"change":403,"percent_change":441,"volume":1243,"transactions":9,"vwap":1242},"2026-03-11",25.666,25.75,25.63,9200,{"date":1245,"open":1216,"high":1096,"low":1216,"close":1246,"change":1247,"percent_change":981,"volume":1248,"transactions":9,"vwap":1246},"2026-03-10",25.69,-0.1,14400,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1055,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-09",25.4,25.79,0.98,41900,{"date":1256,"open":1257,"high":1091,"low":1209,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-06",25.535,25.54,-0.24,-0.93,12200,{"date":1263,"open":1091,"high":1264,"low":1265,"close":1266,"change":947,"percent_change":324,"volume":1267,"transactions":9,"vwap":1266},"2026-03-05",25.882,25.64,25.78,18300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":149,"percent_change":245,"volume":1273,"transactions":9,"vwap":1272},"2026-03-04",25.59,26,25.89,16900,{"date":1275,"open":1216,"high":1096,"low":1276,"close":1277,"change":350,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-03",25.49,25.85,-0.4,25600,{"date":1281,"open":1272,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":80,"volume":1286,"transactions":9,"vwap":1284},"2026-03-02",26.01,25.8,25.955,0.035,24400,{"date":1288,"open":1241,"high":1289,"low":1241,"close":1290,"change":403,"percent_change":441,"volume":1291,"transactions":9,"vwap":1290},"2026-02-27",25.93,25.92,32500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-26",26.040001,26.08,25.88,25.98,-0.13,-0.5,20400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":245,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-25",25.99,26.19,26.11,0.58,22500,{"date":1309,"open":1310,"high":1294,"low":1310,"close":1311,"change":469,"percent_change":1219,"volume":1312,"transactions":9,"vwap":1311},"2026-02-24",25.73,25.96,10400,{"date":1314,"open":1289,"high":1289,"low":1315,"close":1316,"change":441,"percent_change":1317,"volume":743,"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":1277,"high":1289,"low":1082,"close":1329,"change":225,"percent_change":523,"volume":1330,"transactions":9,"vwap":1329},"2026-02-19",25.893,16700,{"date":1332,"open":1333,"high":1074,"low":1334,"close":1335,"change":1336,"percent_change":156,"volume":1337,"transactions":9,"vwap":1335},"2026-02-18",26.0049992,25.9,25.963,0.143,11500,{"date":1339,"open":1241,"high":1334,"low":1340,"close":1341,"change":403,"percent_change":441,"volume":1051,"transactions":9,"vwap":1341},"2026-02-17",25.65,25.82,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1296,"change":903,"percent_change":387,"volume":1346,"transactions":9,"vwap":1296},"2026-02-13",26.065001,25.66,28600,{"date":1348,"open":1349,"high":1349,"low":1283,"close":1082,"change":1032,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1082},"2026-02-12",26.25,-1.07,22600,{"date":1353,"open":1354,"high":1354,"low":1295,"close":1355,"change":946,"percent_change":947,"volume":1356,"transactions":9,"vwap":1355},"2026-02-11",26.44,26.09,25000,{"date":1358,"open":1359,"high":1360,"low":1295,"close":1321,"change":286,"percent_change":216,"volume":1361,"transactions":9,"vwap":1321},"2026-02-10",26.21,26.23,14200,{"date":1363,"open":1364,"high":1061,"low":1074,"close":1365,"change":903,"percent_change":387,"volume":1366,"transactions":9,"vwap":1365},"2026-02-09",26.17,26.13,59600,{"date":1368,"open":1252,"high":1364,"low":1252,"close":1369,"change":1370,"percent_change":1056,"volume":1371,"transactions":9,"vwap":1369},"2026-02-06",26.059999,0.245,15300,{"date":1373,"open":1082,"high":1277,"low":1265,"close":1374,"change":1375,"percent_change":717,"volume":1376,"transactions":9,"vwap":1374},"2026-02-05",25.815,-0.155,14800,{"date":1378,"open":1074,"high":1355,"low":1379,"close":1380,"change":546,"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":304,"volume":1161,"transactions":9,"vwap":1387},"2026-02-03",26.24,26.34,26.15,-0.082,{"date":1390,"open":1391,"high":1067,"low":1304,"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":1271,"close":1355,"change":427,"percent_change":669,"volume":1100,"transactions":9,"vwap":1355},"2026-01-30",26.145,26.18,{"date":1401,"open":1402,"high":1403,"low":1303,"close":1404,"change":545,"percent_change":427,"volume":1405,"transactions":9,"vwap":1404},"2026-01-29",26.049999,26.3,26.28,19900,{"date":1407,"open":1408,"high":1068,"low":1365,"close":1409,"change":516,"percent_change":516,"volume":1410,"transactions":9,"vwap":1409},"2026-01-28",26.322,26.33,22200,{"date":1412,"open":1413,"high":1386,"low":1304,"close":1409,"change":87,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1409},"2026-01-27",26.266,0.84,16600,{"date":1417,"open":1303,"high":1418,"low":1303,"close":1305,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1305},"2026-01-26",26.39,0.053,0.2,15600,{"date":1423,"open":1272,"high":1424,"low":1272,"close":1425,"change":1426,"percent_change":693,"volume":1427,"transactions":9,"vwap":1425},"2026-01-23",26.14,26.056999,-0.093,17300,{"date":1429,"open":1430,"high":1067,"low":1289,"close":1387,"change":1431,"percent_change":538,"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":1124,"transactions":9,"vwap":1437},"2026-01-21",25.6,26.018999,25.972,0.302,1.18,{"date":1441,"open":1296,"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":1305,"close":1359,"change":286,"percent_change":216,"volume":1232,"transactions":9,"vwap":1359},"2026-01-16",26.2,26.245,{"date":1451,"open":1061,"high":1061,"low":1452,"close":1075,"change":1453,"percent_change":1454,"volume":1421,"transactions":9,"vwap":1075},"2026-01-15",26.136,0.115,0.44,{"date":1456,"open":1294,"high":1424,"low":1457,"close":1458,"change":947,"percent_change":324,"volume":1025,"transactions":9,"vwap":1458},"2026-01-14",25.94,26.105,{"date":1460,"open":1461,"high":1067,"low":1424,"close":1462,"change":350,"percent_change":1278,"volume":1312,"transactions":9,"vwap":1462},"2026-01-13",26.195,26.215,{"date":1464,"open":1295,"high":1386,"low":1295,"close":1465,"change":22,"percent_change":1136,"volume":1466,"transactions":9,"vwap":1465},"2026-01-12",26.32,12300,{"date":1468,"open":1074,"high":1349,"low":1074,"close":1304,"change":842,"percent_change":645,"volume":1469,"transactions":9,"vwap":1304},"2026-01-09",8300,{"date":1471,"open":1472,"high":1399,"low":1311,"close":1364,"change":874,"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":546,"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":874,"percent_change":23,"volume":1481,"transactions":9,"vwap":1360},"2026-01-06",26.021999,21600,{"date":1483,"open":1305,"high":1387,"low":1303,"close":1305,"change":22,"percent_change":1136,"volume":1484,"transactions":9,"vwap":1305},"2026-01-05",11100,{"date":1486,"open":1074,"high":1074,"low":1341,"close":1297,"change":271,"percent_change":149,"volume":1487,"transactions":9,"vwap":1297},"2026-01-02",10100,{"date":1489,"open":1490,"high":1369,"low":1334,"close":1380,"change":654,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1380},"2025-12-31",25.95,-0.08,19000,{"date":1494,"open":1074,"high":1321,"low":1495,"close":1303,"change":779,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1303},"2025-12-30",25.982,-0.3,9800,{"date":1499,"open":1323,"high":1424,"low":1437,"close":1500,"change":1501,"percent_change":1259,"volume":1473,"transactions":9,"vwap":1500},"2025-12-29",26.069,-0.062,{"date":1503,"open":1448,"high":1075,"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":1294,"close":1448,"change":1511,"percent_change":1512,"volume":1161,"transactions":9,"vwap":1448},"2025-12-24",26.16,-0.86,-3.18,{"date":1514,"open":1515,"high":959,"low":1516,"close":1517,"change":654,"percent_change":225,"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":818,"change":22,"percent_change":165,"volume":1523,"transactions":9,"vwap":818},"2025-12-22",27.09,26.92,10200,{"date":1525,"open":986,"high":1526,"low":1527,"close":987,"change":1528,"percent_change":1325,"volume":1529,"transactions":9,"vwap":987},"2025-12-19",26.97,26.84,0.214,23700,{"date":1531,"open":1532,"high":994,"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":1022,"high":1022,"low":1538,"close":1028,"change":947,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1028},"2025-12-17",26.54,-0.41,13900,{"date":1542,"open":1543,"high":1522,"low":993,"close":1544,"change":545,"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":1003,"transactions":9,"vwap":1548},"2025-12-15",26.81,-0.45,{"date":1551,"open":755,"high":755,"low":1552,"close":970,"change":922,"percent_change":1553,"volume":1554,"transactions":9,"vwap":970},"2025-12-12",26.82,-0.65,13700,{"date":1556,"open":994,"high":593,"low":994,"close":1557,"change":1558,"percent_change":611,"volume":1559,"transactions":9,"vwap":1557},"2025-12-11",27.106,-0.024,20600,{"date":1561,"open":1543,"high":748,"low":994,"close":1562,"change":22,"percent_change":165,"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":1055,"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":832,"high":832,"low":987,"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":1032,"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":881,"percent_change":955,"volume":1427,"transactions":9,"vwap":1589},"2025-12-03",27.049999,27.030001,{"date":1591,"open":994,"high":1592,"low":1015,"close":1571,"change":1593,"percent_change":946,"volume":1594,"transactions":9,"vwap":1571},"2025-12-02",27.0090008,-0.008,17100,{"date":1596,"open":1527,"high":1597,"low":978,"close":1598,"change":1599,"percent_change":523,"volume":1600,"transactions":9,"vwap":1598},"2025-12-01",26.942,26.868,-0.072,10500,{"date":1602,"open":644,"high":644,"low":994,"close":992,"change":909,"percent_change":1603,"volume":1146,"transactions":9,"vwap":992},"2025-11-28",0.6,{"date":1605,"open":994,"high":971,"low":1606,"close":1606,"change":645,"percent_change":566,"volume":822,"transactions":9,"vwap":1606},"2025-11-26",26.78,{"date":1608,"open":1042,"high":1606,"low":1042,"close":1000,"change":22,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1000},"2025-11-25",0.49,17000,{"date":1612,"open":1430,"high":1001,"low":1430,"close":1008,"change":1613,"percent_change":1614,"volume":1312,"transactions":9,"vwap":1008},"2025-11-24",0.304,1.16,{"date":1616,"open":1617,"high":1618,"low":1074,"close":1413,"change":1619,"percent_change":646,"volume":1620,"transactions":9,"vwap":1413},"2025-11-21",26.144,26.42,0.076,79000,{"date":1622,"open":978,"high":1548,"low":1369,"close":1304,"change":1184,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1304},"2025-11-20",-0.57,17900,{"date":1626,"open":1627,"high":1049,"low":1628,"close":1386,"change":1629,"percent_change":1491,"volume":1477,"transactions":9,"vwap":1386},"2025-11-19",26.495,26.313,-0.022,{"date":1631,"open":1632,"high":1633,"low":1349,"close":1634,"change":1635,"percent_change":324,"volume":1636,"transactions":9,"vwap":1634},"2025-11-18",26.311,26.48,26.362,-0.111,11000,{"date":1638,"open":1016,"high":1016,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1415,"transactions":9,"vwap":1640},"2025-11-17",26.4,26.473,-0.182,-0.68,{"date":1644,"open":1645,"high":1552,"low":1646,"close":1647,"change":1031,"percent_change":1032,"volume":1248,"transactions":9,"vwap":1647},"2025-11-14",26.64,26.5,26.655,{"date":1649,"open":300,"high":1543,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-13",26.59,26.73,-0.264,-0.98,18600,{"date":1656,"open":1526,"high":1517,"low":1657,"close":1658,"change":756,"percent_change":110,"volume":1659,"transactions":9,"vwap":1658},"2025-11-12",26.925,26.994,15500,{"date":1661,"open":1527,"high":985,"low":1548,"close":985,"change":1098,"percent_change":1219,"volume":1662,"transactions":9,"vwap":985},"2025-11-11",10900,{"date":1664,"open":978,"high":971,"low":1022,"close":1665,"change":1535,"percent_change":116,"volume":1666,"transactions":9,"vwap":1665},"2025-11-10",26.945,18400,{"date":1668,"open":1669,"high":300,"low":1670,"close":1671,"change":1672,"percent_change":842,"volume":1473,"transactions":9,"vwap":1671},"2025-11-07",26.485,26.38,26.625,0.005,{"date":1674,"open":991,"high":1007,"low":1008,"close":1001,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1001},"2025-11-06",-0.211,-0.79,18800,{"date":1679,"open":1680,"high":992,"low":1681,"close":1682,"change":1683,"percent_change":100,"volume":1659,"transactions":9,"vwap":1682},"2025-11-05",26.835,26.77,26.831,0.141,{"date":1685,"open":1017,"high":978,"low":1686,"close":1016,"change":1687,"percent_change":1688,"volume":1568,"transactions":9,"vwap":1016},"2025-11-04",26.672,-0.322,-1.19,{"date":1690,"open":1571,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":545,"volume":1445,"transactions":9,"vwap":1693},"2025-11-03",27.214,26.85,27.011999,-0.013,{"date":1696,"open":1566,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":881,"volume":1701,"transactions":9,"vwap":1699},"2025-10-31",27.178,26.951,27.025,0.046,11300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1051,"transactions":9,"vwap":1707},"2025-10-30",27.065001,27.14,26.87,26.979,-0.231,-0.85,{"date":1711,"open":1712,"high":1713,"low":971,"close":754,"change":245,"percent_change":156,"volume":1337,"transactions":9,"vwap":754},"2025-10-29",27.208,27.26,{"date":1715,"open":602,"high":602,"low":1588,"close":1517,"change":1491,"percent_change":780,"volume":1624,"transactions":9,"vwap":1517},"2025-10-28",{"date":1717,"open":1543,"high":1718,"low":1543,"close":1705,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1705},"2025-10-27",27.295,0.286,1.07,28400,{"date":1723,"open":1017,"high":987,"low":1017,"close":1724,"change":1725,"percent_change":677,"volume":1170,"transactions":9,"vwap":1724},"2025-10-24",26.854,0.104,{"date":1727,"open":1728,"high":1022,"low":1728,"close":1022,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1022},"2025-10-23",26.541,0.156,0.59,12700,{"date":1733,"open":1016,"high":1016,"low":1618,"close":1734,"change":1010,"percent_change":235,"volume":1371,"transactions":9,"vwap":1734},"2025-10-22",26.594,{"date":1736,"open":1737,"high":978,"low":1028,"close":1738,"change":271,"percent_change":149,"volume":1051,"transactions":9,"vwap":1738},"2025-10-21",26.676,26.709,{"date":1740,"open":1645,"high":1741,"low":993,"close":1742,"change":584,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-20",26.74,26.699,0.72,5500,{"date":1746,"open":1747,"high":999,"low":1748,"close":1749,"change":1750,"percent_change":622,"volume":1421,"transactions":9,"vwap":1749},"2025-10-17",26.56,26.333,26.509,0.106,{"date":1752,"open":1008,"high":1753,"low":1404,"close":1754,"change":1635,"percent_change":324,"volume":1124,"transactions":9,"vwap":1754},"2025-10-16",26.617,26.403,{"date":1756,"open":999,"high":1757,"low":1618,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-15",26.678,26.514,0.074,0.28,13300,{"date":1763,"open":1448,"high":1764,"low":1448,"close":1354,"change":1765,"percent_change":1184,"volume":1212,"transactions":9,"vwap":1354},"2025-10-14",26.554,-0.041,{"date":1767,"open":1036,"high":1008,"low":1768,"close":1769,"change":1770,"percent_change":973,"volume":1771,"transactions":9,"vwap":1769},"2025-10-13",26.43,26.481,0.161,16400,{"date":1773,"open":1548,"high":1552,"low":1774,"close":1465,"change":1775,"percent_change":1776,"volume":1497,"transactions":9,"vwap":1465},"2025-10-10",26.193,-0.365,-1.37,{"date":1778,"open":1779,"high":1780,"low":1650,"close":1781,"change":1782,"percent_change":523,"volume":1170,"transactions":9,"vwap":1781},"2025-10-09",26.723,26.769,26.685,-0.071,{"date":1784,"open":1028,"high":1015,"low":1028,"close":1785,"change":1786,"percent_change":557,"volume":1787,"transactions":9,"vwap":1785},"2025-10-08",26.756,0.101,14700,{"date":1789,"open":1606,"high":978,"low":1049,"close":1647,"change":1790,"percent_change":523,"volume":1731,"transactions":9,"vwap":1647},"2025-10-07",-0.073,{"date":1792,"open":300,"high":1793,"low":999,"close":1794,"change":1795,"percent_change":887,"volume":1796,"transactions":9,"vwap":1794},"2025-10-06",26.795,26.728,0.121,12500,{"date":1798,"open":1022,"high":978,"low":1799,"close":1799,"change":1800,"percent_change":369,"volume":1801,"transactions":9,"vwap":1799},"2025-10-03",26.607,-0.033,14900,{"date":1803,"open":1021,"high":1804,"low":1805,"close":1645,"change":1806,"percent_change":253,"volume":1807,"transactions":9,"vwap":1645},"2025-10-02",26.725,26.55,0.008,15200,{"date":1809,"open":1670,"high":1000,"low":1670,"close":1810,"change":1811,"percent_change":23,"volume":1469,"transactions":9,"vwap":1810},"2025-10-01",26.632,0.122,{"date":1813,"open":1669,"high":991,"low":1814,"close":1815,"change":1816,"percent_change":22,"volume":1497,"transactions":9,"vwap":1815},"2025-09-30",26.41,26.51,0.034,{"date":1818,"open":1819,"high":1008,"low":1814,"close":1820,"change":1821,"percent_change":903,"volume":1796,"transactions":9,"vwap":1820},"2025-09-29",26.521,26.476,0.018,{"date":1823,"open":1386,"high":1824,"low":1825,"close":1826,"change":1175,"percent_change":622,"volume":1487,"transactions":9,"vwap":1826},"2025-09-26",26.529,26.316,26.458,{"date":1828,"open":1061,"high":1060,"low":1448,"close":1829,"change":1830,"percent_change":612,"volume":1051,"transactions":9,"vwap":1829},"2025-09-25",26.353,-0.087,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1354,"change":271,"percent_change":149,"volume":1445,"transactions":9,"vwap":1354},"2025-09-24",26.518,26.36,{"date":1836,"open":1409,"high":993,"low":1409,"close":1768,"change":1259,"percent_change":1837,"volume":1731,"transactions":9,"vwap":1768},"2025-09-23",-0.9,{"date":1839,"open":1840,"high":1526,"low":1060,"close":991,"change":1841,"percent_change":1842,"volume":1376,"transactions":9,"vwap":991},"2025-09-22",26.505,0.149,0.56,{"date":1844,"open":1845,"high":1805,"low":1670,"close":1819,"change":1846,"percent_change":450,"volume":868,"transactions":9,"vwap":1819},"2025-09-19",26.52,0.096,{"date":1848,"open":1768,"high":1805,"low":1670,"close":1849,"change":1175,"percent_change":622,"volume":1624,"transactions":9,"vwap":1849},"2025-09-18",26.425,{"date":1851,"open":1814,"high":1036,"low":1424,"close":1465,"change":1852,"percent_change":1184,"volume":1761,"transactions":9,"vwap":1465},"2025-09-17",-0.039,{"date":1854,"open":1068,"high":1618,"low":1061,"close":1855,"change":1694,"percent_change":545,"volume":1856,"transactions":9,"vwap":1855},"2025-09-16",26.359,13100,{"date":1858,"open":1859,"high":1354,"low":1403,"close":1860,"change":1861,"percent_change":450,"volume":1862,"transactions":9,"vwap":1860},"2025-09-15",26.373,26.372,0.094,19500,{"date":1864,"open":1391,"high":1386,"low":1360,"close":1865,"change":1866,"percent_change":225,"volume":868,"transactions":9,"vwap":1865},"2025-09-12",26.278,-0.018,{"date":1868,"open":1869,"high":1068,"low":1869,"close":1870,"change":1871,"percent_change":1730,"volume":1371,"transactions":9,"vwap":1870},"2025-09-11",26.162,26.296,0.155,{"date":1873,"open":1323,"high":1874,"low":1402,"close":1875,"change":1876,"percent_change":71,"volume":1487,"transactions":9,"vwap":1875},"2025-09-10",26.27,26.141,0.055,{"date":1878,"open":1089,"high":1879,"low":1089,"close":1880,"change":1881,"percent_change":654,"volume":1882,"transactions":9,"vwap":1880},"2025-09-09",26.139,26.086,-0.004,14600,{"date":1884,"open":1457,"high":1365,"low":1457,"close":1355,"change":1453,"percent_change":1454,"volume":1523,"transactions":9,"vwap":1355},"2025-09-08",{"date":1886,"open":1387,"high":1387,"low":1296,"close":1887,"change":1063,"percent_change":707,"volume":1888,"transactions":9,"vwap":1887},"2025-09-05",25.975,19200,{"date":1890,"open":1380,"high":1305,"low":1272,"close":1311,"change":1891,"percent_change":105,"volume":1787,"transactions":9,"vwap":1311},"2025-09-04",0.061,{"date":1893,"open":1380,"high":1303,"low":1252,"close":1894,"change":1895,"percent_change":1896,"volume":1376,"transactions":9,"vwap":1894},"2025-09-03",25.899,0.067,0.26,{"date":1898,"open":1277,"high":1277,"low":1345,"close":1899,"change":1900,"percent_change":1901,"volume":1624,"transactions":9,"vwap":1899},"2025-09-02",25.832,-0.119,-0.46,{"date":1903,"open":1904,"high":1282,"low":1904,"close":1905,"change":1906,"percent_change":669,"volume":1907,"transactions":9,"vwap":1905},"2025-08-29",25.77,25.951,-0.188,7300,{"date":1909,"open":1303,"high":1879,"low":1289,"close":1879,"change":1175,"percent_change":622,"volume":1910,"transactions":9,"vwap":1879},"2025-08-28",16000,{"date":1912,"open":1913,"high":1295,"low":1913,"close":1914,"change":1915,"percent_change":71,"volume":1916,"transactions":9,"vwap":1914},"2025-08-27",25.914,26.034,0.054,13200,{"date":1918,"open":1334,"high":1402,"low":1089,"close":1297,"change":1876,"percent_change":71,"volume":1261,"transactions":9,"vwap":1297},"2025-08-26",{"date":1920,"open":1921,"high":1294,"low":1320,"close":1922,"change":1505,"percent_change":523,"volume":1923,"transactions":9,"vwap":1922},"2025-08-25",25.945,25.925,8000,{"date":1925,"open":1926,"high":1369,"low":1272,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-08-22",25.974,25.994,0.311,1.21,16200,{"date":1932,"open":1933,"high":1315,"low":1934,"close":1935,"change":1936,"percent_change":947,"volume":1787,"transactions":9,"vwap":1935},"2025-08-21",25.68,25.62,25.683,-0.027,{"date":1938,"open":1939,"high":1297,"low":1103,"close":1090,"change":546,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1090},"2025-08-20",25.642,-0.7,15400,{"date":1943,"open":1303,"high":1476,"low":1084,"close":1272,"change":1765,"percent_change":1944,"volume":1677,"transactions":9,"vwap":1272},"2025-08-19",-0.16,{"date":1946,"open":1265,"high":1271,"low":1265,"close":1947,"change":1505,"percent_change":523,"volume":1116,"transactions":9,"vwap":1947},"2025-08-18",25.931,{"date":1949,"open":1282,"high":1950,"low":1089,"close":1271,"change":1951,"percent_change":638,"volume":1952,"transactions":9,"vwap":1271},"2025-08-15",26.028999,0.012,13500,{"date":1954,"open":1297,"high":1369,"low":1272,"close":1955,"change":1956,"percent_change":1176,"volume":1882,"transactions":9,"vwap":1955},"2025-08-14",25.988,0.108,{"date":1958,"open":1490,"high":1294,"low":1379,"close":1296,"change":1959,"percent_change":1247,"volume":1701,"transactions":9,"vwap":1296},"2025-08-13",-0.025,{"date":1961,"open":1933,"high":1962,"low":1933,"close":1963,"change":1085,"percent_change":1086,"volume":1594,"transactions":9,"vwap":1963},"2025-08-12",25.929,25.905,{"date":1965,"open":1095,"high":1311,"low":1095,"close":1966,"change":1967,"percent_change":1506,"volume":1968,"transactions":9,"vwap":1966},"2025-08-11",25.677,-0.066,9100,{"date":1970,"open":1971,"high":1341,"low":1971,"close":1972,"change":1841,"percent_change":1306,"volume":1405,"transactions":9,"vwap":1972},"2025-08-08",25.47,25.743,{"date":1974,"open":1103,"high":1246,"low":1975,"close":1976,"change":1977,"percent_change":351,"volume":1978,"transactions":9,"vwap":1976},"2025-08-07",25.473,25.594,-0.096,7200,{"date":1980,"open":1981,"high":1246,"low":1982,"close":1246,"change":1324,"percent_change":1983,"volume":1916,"transactions":9,"vwap":1246},"2025-08-06",25.576,25.43,0.81,{"date":1985,"open":1103,"high":1435,"low":1986,"close":1987,"change":1247,"percent_change":981,"volume":1988,"transactions":9,"vwap":1987},"2025-08-05",25.42,25.483,12400,{"date":1990,"open":1270,"high":1265,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-04",25.46,25.583,0.247,0.97,13800,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1108,"transactions":9,"vwap":2001},"2025-08-01",25.41,25.52,25.281,25.336,-0.434,-1.68,{"date":2005,"open":1316,"high":1490,"low":1435,"close":1904,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1904},"2025-07-31",0.079,0.31,21100,{"date":2010,"open":1271,"high":1271,"low":2011,"close":2012,"change":1505,"percent_change":523,"volume":1018,"transactions":9,"vwap":2012},"2025-07-30",25.643,25.691,{"date":2014,"open":1277,"high":1096,"low":1345,"close":1315,"change":892,"percent_change":516,"volume":2015,"transactions":9,"vwap":1315},"2025-07-29",11600,{"date":2017,"open":1096,"high":1096,"low":1933,"close":2018,"change":2019,"percent_change":216,"volume":2020,"transactions":9,"vwap":2018},"2025-07-28",25.759,-0.011,7800,{"date":2022,"open":1091,"high":1277,"low":2023,"close":1904,"change":22,"percent_change":94,"volume":1554,"transactions":9,"vwap":1904},"2025-07-25",25.663,{"date":2025,"open":1934,"high":1082,"low":1934,"close":1265,"change":1247,"percent_change":981,"volume":1025,"transactions":9,"vwap":1265},"2025-07-24",{"date":2027,"open":1242,"high":1084,"low":2028,"close":1084,"change":1896,"percent_change":2029,"volume":1161,"transactions":9,"vwap":1084},"2025-07-23",25.561,1.02,{"date":2031,"open":1986,"high":1934,"low":1986,"close":1236,"change":2032,"percent_change":404,"volume":1477,"transactions":9,"vwap":1236},"2025-07-22",-0.053,{"date":2034,"open":2035,"high":1345,"low":2036,"close":2037,"change":2038,"percent_change":254,"volume":2039,"transactions":9,"vwap":2037},"2025-07-21",25.584,25.484,25.533,0.029,7900,{"date":2041,"open":2042,"high":1103,"low":1215,"close":2043,"change":1881,"percent_change":654,"volume":2044,"transactions":9,"vwap":2043},"2025-07-18",25.505,25.504,8600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1024,"volume":1361,"transactions":9,"vwap":2050},"2025-07-17",25.51,25.527,25.419,25.508,0.158,{"date":2053,"open":2054,"high":1991,"low":2055,"close":2056,"change":516,"percent_change":516,"volume":868,"transactions":9,"vwap":2056},"2025-07-16",25.22,25.21,25.35,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2056,"change":1031,"percent_change":780,"volume":1415,"transactions":9,"vwap":2056},"2025-07-15",25.461,25.515,25.306,{"date":2063,"open":1189,"high":1991,"low":2064,"close":2065,"change":842,"percent_change":645,"volume":2066,"transactions":9,"vwap":2065},"2025-07-14",25.34,25.425,1625900,{"date":2068,"open":2069,"high":1209,"low":2069,"close":2070,"change":2071,"percent_change":1184,"volume":1568,"transactions":9,"vwap":2070},"2025-07-11",25.3,25.405,-0.037,{"date":2073,"open":1982,"high":1999,"low":2074,"close":2075,"change":2076,"percent_change":881,"volume":1177,"transactions":9,"vwap":2075},"2025-07-10",25.381,25.442,0.042,{"date":2078,"open":2079,"high":2079,"low":2080,"close":1251,"change":1175,"percent_change":1176,"volume":1064,"transactions":9,"vwap":1251},"2025-07-09",25.469,25.27,{"date":2082,"open":1133,"high":1235,"low":1133,"close":2083,"change":2084,"percent_change":253,"volume":2085,"transactions":9,"vwap":2083},"2025-07-08",25.295,0.007,4800,{"date":2087,"open":1133,"high":1251,"low":2055,"close":1230,"change":2088,"percent_change":594,"volume":2089,"transactions":9,"vwap":1230},"2025-07-07",-0.167,7100,{"date":2091,"open":1982,"high":1209,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-03",25.38,25.455,0.235,0.93,6500,{"date":2098,"open":2054,"high":2099,"low":2054,"close":2054,"change":2100,"percent_change":1247,"volume":2101,"transactions":9,"vwap":2054},"2025-07-02",25.369,-0.026,165200,{"date":2103,"open":2104,"high":2080,"low":1121,"close":2105,"change":1629,"percent_change":611,"volume":2106,"transactions":9,"vwap":2105},"2025-07-01",25.229,25.246,4700,{"date":2108,"open":2055,"high":2109,"low":2110,"close":2111,"change":254,"percent_change":1454,"volume":2112,"transactions":9,"vwap":2111},"2025-06-30",25.269,25.141,25.268,4600,{"date":2114,"open":1134,"high":1210,"low":2115,"close":2116,"change":2038,"percent_change":874,"volume":2117,"transactions":9,"vwap":2116},"2025-06-27",24.91,25.158,8100,{"date":2119,"open":2120,"high":2121,"low":1167,"close":2121,"change":2122,"percent_change":2123,"volume":1907,"transactions":9,"vwap":2121},"2025-06-26",25,25.129,0.197,0.79,{"date":2125,"open":1113,"high":1113,"low":1166,"close":2126,"change":834,"percent_change":523,"volume":1198,"transactions":9,"vwap":2126},"2025-06-25",24.932,{"date":2128,"open":1195,"high":2129,"low":2130,"close":2120,"change":2131,"percent_change":821,"volume":2132,"transactions":9,"vwap":2120},"2025-06-24",25.01,24.811,0.273,4400,{"date":2134,"open":1158,"high":2135,"low":1158,"close":2136,"change":909,"percent_change":334,"volume":2137,"transactions":9,"vwap":2136},"2025-06-23",24.76,24.727,2900,{"date":2139,"open":2140,"high":1164,"low":2141,"close":2142,"change":2143,"percent_change":1184,"volume":2144,"transactions":9,"vwap":2142},"2025-06-20",24.55,24.48,24.567,-0.036,7000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2149,"change":654,"percent_change":1491,"volume":2150,"transactions":9,"vwap":2149},"2025-06-18",24.743,24.75,24.603,5300,{"date":2152,"open":1150,"high":2153,"low":2154,"close":2155,"change":1298,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-17",24.78,24.558,24.623,-0.53,7400,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":1023,"percent_change":897,"volume":2106,"transactions":9,"vwap":2162},"2025-06-16",24.58,24.88,24.753,{"date":2164,"open":2165,"high":2166,"low":25,"close":2167,"change":2168,"percent_change":2169,"volume":2089,"transactions":9,"vwap":2167},"2025-06-13",24.73,24.754,24.588,-0.186,-0.75,{"date":2171,"open":2160,"high":2172,"low":2160,"close":2173,"change":2174,"percent_change":1136,"volume":1395,"transactions":9,"vwap":2173},"2025-06-12",24.85,24.774,0.123,{"date":2176,"open":2177,"high":2161,"low":2178,"close":2178,"change":2179,"percent_change":1901,"volume":2106,"transactions":9,"vwap":2178},"2025-06-11",24.789,24.651,-0.113,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1219,"volume":2187,"transactions":9,"vwap":2185},"2025-06-10",24.662,24.826,24.66,24.764,0.087,3100,{"date":2189,"open":2190,"high":1150,"low":2191,"close":2192,"change":516,"percent_change":516,"volume":1395,"transactions":9,"vwap":2192},"2025-06-09",24.64,24.622,24.677,{"date":2194,"open":2195,"high":2148,"low":1159,"close":2192,"change":2196,"percent_change":1994,"volume":2096,"transactions":9,"vwap":2192},"2025-06-06",24.681,0.237,{"date":2198,"open":2199,"high":2165,"low":2200,"close":2200,"change":1944,"percent_change":1553,"volume":1666,"transactions":9,"vwap":2200},"2025-06-05",24.572,24.44,{"date":2202,"open":2203,"high":2204,"low":2203,"close":1159,"change":2071,"percent_change":1184,"volume":2205,"transactions":9,"vwap":1159},"2025-06-04",24.53,24.679,9300,{"date":2207,"open":2140,"high":2208,"low":2140,"close":2209,"change":2210,"percent_change":2211,"volume":1487,"transactions":9,"vwap":2209},"2025-06-03",24.68,24.637,0.057,0.23,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2160,"change":2217,"percent_change":1394,"volume":1243,"transactions":9,"vwap":2160},"2025-06-02",24.39,24.7,24.36,0.133,{"date":2219,"open":2220,"high":2215,"low":2221,"close":2222,"change":842,"percent_change":645,"volume":1337,"transactions":9,"vwap":2222},"2025-05-30",24.318,24.11,24.447,{"date":2224,"open":2216,"high":2225,"low":2226,"close":2227,"change":707,"percent_change":1055,"volume":2117,"transactions":9,"vwap":2227},"2025-05-29",24.56,24.35,24.427,{"date":2229,"open":2214,"high":2203,"low":2230,"close":2231,"change":611,"percent_change":351,"volume":2232,"transactions":9,"vwap":2231},"2025-05-28",24.34,24.367,6900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-05-27",24.353,24.54,24.32,24.457,0.307,1.27,5000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":343,"volume":2249,"transactions":9,"vwap":2247},"2025-05-23",24.19,24.27,24.059999,24.15,-0.127,13400,{"date":2251,"open":2252,"high":2253,"low":2244,"close":2254,"change":2255,"percent_change":1506,"volume":2117,"transactions":9,"vwap":2254},"2025-05-22",24.2,24.41,24.277,-0.063,{"date":2257,"open":2258,"high":2203,"low":2244,"close":2230,"change":1010,"percent_change":1231,"volume":2096,"transactions":9,"vwap":2230},"2025-05-21",24.51,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1002,"percent_change":749,"volume":2265,"transactions":9,"vwap":2264},"2025-05-20",24.46,24.61,24.26,24.455,8800,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2258,"change":842,"percent_change":645,"volume":1907,"transactions":9,"vwap":2258},"2025-05-19",24.049999,24.67,{"date":2271,"open":2272,"high":2273,"low":2253,"close":25,"change":2274,"percent_change":52,"volume":2275,"transactions":9,"vwap":25},"2025-05-16",24.439,24.57,0.043,6100,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2222,"change":2280,"percent_change":566,"volume":2281,"transactions":9,"vwap":2222},"2025-05-15",23.98,24.5,0.072,1491300,{"date":2283,"open":2284,"high":2200,"low":2284,"close":2285,"change":271,"percent_change":149,"volume":2286,"transactions":9,"vwap":2285},"2025-05-14",24.345,24.375,3300,{"date":2288,"open":2289,"high":2261,"low":2289,"close":2290,"change":22,"percent_change":1394,"volume":2291,"transactions":9,"vwap":2290},"2025-05-13",23.93,24.365,8200,{"date":2293,"open":2225,"high":2225,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-05-12",24.16,24.235,0.459,1.93,3200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":403,"volume":2306,"transactions":9,"vwap":2304},"2025-05-09",23.78,23.85,23.71,23.776,-0.014,3700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1861,"percent_change":622,"volume":2132,"transactions":9,"vwap":2312},"2025-05-08",23.73,23.94,23.67,23.79,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":80,"volume":2320,"transactions":9,"vwap":2318},"2025-05-07",23.706,23.76,23.569,23.696,0.033,5100,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":315,"volume":2286,"transactions":9,"vwap":2325},"2025-05-06",23.72,23.57,23.663,-0.081,{"date":2328,"open":2316,"high":2329,"low":2330,"close":2331,"change":1967,"percent_change":1032,"volume":2286,"transactions":9,"vwap":2331},"2025-05-05",23.81,23.69,23.744,{"date":2333,"open":2334,"high":2335,"low":2323,"close":2329,"change":1534,"percent_change":450,"volume":2336,"transactions":9,"vwap":2329},"2025-05-02",23.83,23.9,6000,{"date":2338,"open":2303,"high":2329,"low":2339,"close":2340,"change":2341,"percent_change":1730,"volume":2342,"transactions":9,"vwap":2340},"2025-05-01",23.65,23.724,0.138,2200,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":1129,"percent_change":254,"volume":2347,"transactions":9,"vwap":2346},"2025-04-30",23.232,23.586,3000,{"date":2349,"open":2350,"high":2324,"low":2351,"close":2352,"change":1619,"percent_change":1535,"volume":2353,"transactions":9,"vwap":2352},"2025-04-29",23.515,23.46,23.559,2600,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":881,"volume":2360,"transactions":9,"vwap":2358},"2025-04-28",23.55,23.346,23.483,0.039,3600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":1063,"percent_change":707,"volume":2366,"transactions":9,"vwap":2365},"2025-04-25",23.31,23.481,23.444,900,{"date":180,"open":176,"high":2368,"low":176,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},23.429,0.319,1.38,1900]