[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBUL":3,"homepage-market-summary":28,"stock-historical-QBUL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QBUL","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 Quarterly Bull Hedge ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.8152,2.128,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.14,24.19,24.1051,0.0349,0.14,2685,26.4,23.51,11959.377094900397,21.8,569,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,81,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":21,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"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,[152,157,161,165],{"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":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},16717,6101603.65082,-2.72,"2025-04-24",[180,183,191,201,211,219,228,237,245,253,260,267,276,285,292,297,304,312,319,327,332,340,347,355,361,371,379,387,397,403,408,413,421,428,436,443,451,460,469,478,487,495,504,511,519,526,533,540,546,553,561,568,574,580,587,591,598,603,609,616,621,627,633,638,643,648,651,655,660,664,669,672,677,682,686,691,694,699,704,710,715,719,723,728,731,736,743,750,758,764,767,772,777,780,786,791,797,803,805,811,817,820,823,826,831,837,843,846,852,855,860,865,868,871,874,879,883,888,892,896,903,909,915,923,929,935,940,945,949,951,955,962,967,970,976,978,984,988,992,995,998,1000,1003,1008,1010,1012,1016,1019,1021,1026,1030,1032,1035,1038,1042,1046,1049,1054,1059,1062,1064,1066,1070,1073,1075,1078,1082,1085,1089,1093,1096,1102,1107,1110,1116,1120,1124,1128,1134,1139,1143,1147,1151,1156,1160,1163,1169,1174,1178,1181,1184,1190,1196,1199,1201,1205,1209,1216,1221,1225,1232,1239,1244,1247,1250,1255,1259,1262,1266,1270,1274,1277,1280,1286,1288,1294,1299,1301,1306,1312,1316,1322,1327,1330,1335,1338,1342,1346,1349,1354,1358,1364,1370,1376,1381,1387,1389,1394,1400,1402,1404,1410,1414,1418,1422,1426,1430,1433,1439,1444,1448,1452,1455,1460,1463,1466,1469,1472,1475,1478,1482,1485,1489,1494,1497,1501,1504,1507,1510,1514,1517,1519,1524,1529,1535,1541,1547,1552,1556,1561,1565,1571,1575,1580,1583,1589,1593,1596,1601,1605,1611,1616,1619,1623,1626,1630,1634,1643,1649,1653,1656,1660,1664,1666,1670,1673,1675,1678,1683,1687,1692,1696,1703,1707,1711,1715,1721,1725,1729,1735,1738,1744,1752,1756,1763,1768,1775,1778,1781,1785,1788,1792,1797,1802,1807,1810,1816,1821,1826,1833,1839,1842,1847,1853,1859,1863,1867,1872,1876,1878,1883,1888,1893,1900,1904,1909,1916,1920,1924,1928,1935,1941,1947,1952,1957],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},34,24.1709,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",24.15,0.0285,0.12,431.7779,28,24.1232,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",24.1,24.06,24.0766,0.0466,0.19,1504.1559,55,24.0811,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",24,24.085,24.03,-0.024,-0.1,179097.5709,43,24.0721,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",24.054,-0.026,-0.11,83.5709,20,24.0815,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",24.02,24.08,-0.0062,-0.03,528.5709,29,24.0228,{"date":229,"open":230,"high":231,"low":205,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",24.05,24.0862,-0.0151,-0.06,503.0309,35,24.0462,{"date":238,"open":204,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":235,"vwap":244},"2026-09-25",24.1013,24.0702,0.0252,0.1,778.5709,24.0896,{"date":246,"open":194,"high":247,"low":194,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",24.0761,0.0261,0.11,678.6119,27,24.0715,{"date":254,"open":194,"high":194,"low":230,"close":230,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",-0.1079,-0.45,681.5709,37,24.0695,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":187,"volume":264,"transactions":265,"vwap":266},"2026-09-22",24.1579,0.0279,212.6389,22,24.1673,{"date":268,"open":222,"high":269,"low":222,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",24.16,24.13,0.087,0.36,2199.9599,36,24.1172,{"date":277,"open":194,"high":194,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",24.035,24.043,0.0078,0.03,708.5709,32,24.0448,{"date":286,"open":194,"high":194,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":189,"vwap":291},"2026-09-17",24.0352,0.0002,0,456.6359,24.0583,{"date":293,"open":278,"high":278,"low":278,"close":278,"change":294,"percent_change":149,"volume":295,"transactions":251,"vwap":296},"2026-09-16",0.01,266.6119,24.0468,{"date":298,"open":203,"high":299,"low":203,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":265,"vwap":303},"2026-09-15",24.025,-0.02,-0.08,301.6119,24.0102,{"date":305,"open":194,"high":194,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",24.045,-0.0448,-0.19,488.8609,60,24.0605,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":86,"volume":317,"transactions":226,"vwap":318},"2026-09-11",24.095,24.0898,0.0518,266.7149,24.0892,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":274,"vwap":326},"2026-09-10",24.07,24.038,-0.047,-0.2,1534.5709,24.0592,{"date":328,"open":204,"high":204,"low":204,"close":204,"change":300,"percent_change":301,"volume":329,"transactions":330,"vwap":331},"2026-09-09",234.5709,56,24.1136,{"date":333,"open":194,"high":334,"low":194,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",24.105,-0.01,-0.04,1094.5709,70,24.0833,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":265,"vwap":346},"2026-09-04",24.115,-0.05,-0.21,137.5709,24.1243,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",24.165,0.06,0.25,259.6119,31,24.1564,{"date":356,"open":334,"high":334,"low":334,"close":334,"change":357,"percent_change":358,"volume":359,"transactions":235,"vwap":360},"2026-09-02",0.0546,0.23,366.5709,24.0947,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",24.09,24.01,24.0504,-0.0659,-0.27,52326.5709,210,24.0335,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",24.1163,-0.0637,-0.26,165.6181,39,24.1379,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":242,"volume":384,"transactions":385,"vwap":386},"2026-08-28",24.145,24.18,0.0239,621.5929,25,24.1702,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",24.166,24.21,24.1561,0.0224,0.09,1490.4679,77,24.1941,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":187,"volume":401,"transactions":283,"vwap":402},"2026-08-26",24.1337,0.0287,192.5709,24.143,{"date":404,"open":405,"high":405,"low":334,"close":334,"change":335,"percent_change":336,"volume":406,"transactions":353,"vwap":407},"2026-08-25",24.125,312.5709,24.0957,{"date":409,"open":363,"high":342,"low":363,"close":342,"change":410,"percent_change":294,"volume":411,"transactions":203,"vwap":412},"2026-08-24",0.0019,527.5709,24.0974,{"date":414,"open":415,"high":270,"low":415,"close":416,"change":417,"percent_change":86,"volume":418,"transactions":419,"vwap":420},"2026-08-21",24.1105,24.1131,0.0531,1548.9839,84,24.1264,{"date":422,"open":423,"high":185,"low":194,"close":194,"change":424,"percent_change":425,"volume":426,"transactions":274,"vwap":427},"2026-08-20",24.1499,-0.0802,-0.33,2370.5709,24.114,{"date":429,"open":349,"high":430,"low":431,"close":432,"change":433,"percent_change":207,"volume":434,"transactions":310,"vwap":435},"2026-08-19",24.17,24.1301,24.1402,-0.0248,1858.5709,24.1622,{"date":437,"open":438,"high":430,"low":438,"close":349,"change":233,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",24.1311,-0.25,1202.5709,45,24.1595,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",24.225,0.005,0.02,781.7159,69,24.2287,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":425,"volume":457,"transactions":458,"vwap":459},"2026-08-14",24.275,24.33,24.22,-0.0805,1529.7799,53,24.2769,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",24.25,24.3005,0.0655,0.27,1893.2929,26,24.2506,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":274,"vwap":477},"2026-08-12",24.2399,24.245,24.235,0.0198,0.08,902.5829,24.2356,{"date":479,"open":480,"high":481,"low":382,"close":482,"change":483,"percent_change":109,"volume":484,"transactions":485,"vwap":486},"2026-08-11",24.27,24.3,24.2152,-0.0424,4940.7059,38,24.289,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":336,"volume":493,"transactions":258,"vwap":494},"2026-08-10",24.26,24.29,24.2576,-0.0085,1362.5709,24.2732,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",24.265,24.2661,0.0511,0.21,1213.5709,61,24.2588,{"date":505,"open":480,"high":480,"low":18,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":226,"vwap":510},"2026-08-06",24.215,-0.0386,-0.16,646.7149,24.2388,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":235,"vwap":518},"2026-08-05",24.28,24.2536,-0.0764,-0.31,493.6119,24.2891,{"date":520,"open":521,"high":454,"low":521,"close":454,"change":522,"percent_change":129,"volume":523,"transactions":524,"vwap":525},"2026-08-04",24.2,0.2102,812.5709,30,24.2714,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":467,"vwap":532},"2026-08-03",24.1198,0.07,0.29,801176.73632,24.1077,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":502,"vwap":539},"2026-07-31",24.0498,0.0311,0.13,956.3399,24.0687,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":475,"volume":544,"transactions":283,"vwap":545},"2026-07-30",24.0187,0.0196,297.5709,24.0107,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":215,"volume":550,"transactions":551,"vwap":552},"2026-07-29",23.9991,-0.027,169.5709,18,23.9957,{"date":554,"open":555,"high":222,"low":556,"close":557,"change":558,"percent_change":393,"volume":559,"transactions":338,"vwap":560},"2026-07-28",24.0599,23.98,24.0261,0.0211,3728.9879,24.0453,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":224,"volume":566,"transactions":251,"vwap":567},"2026-07-27",23.97,24.005,-0.0067,736.7789,23.9791,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":289,"volume":572,"transactions":189,"vwap":573},"2026-07-24",24.0117,0.001,208.5709,24.0067,{"date":575,"open":545,"high":545,"low":545,"close":545,"change":576,"percent_change":577,"volume":578,"transactions":467,"vwap":579},"2026-07-23",-0.0543,-0.23,140.5709,24.0061,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":197,"volume":584,"transactions":585,"vwap":586},"2026-07-22",24.065,0.045,48.6119,23,24.0502,{"date":588,"open":364,"high":589,"low":364,"close":221,"change":300,"percent_change":301,"volume":590,"transactions":258,"vwap":557},"2026-07-21",24.0201,1007.8379,{"date":592,"open":221,"high":593,"low":221,"close":593,"change":594,"percent_change":207,"volume":595,"transactions":596,"vwap":597},"2026-07-20",24.04,-0.025,1145.7779,62,24.0475,{"date":599,"open":593,"high":582,"low":593,"close":582,"change":600,"percent_change":300,"volume":601,"transactions":310,"vwap":602},"2026-07-17",-0.005,649.6119,24.0643,{"date":604,"open":222,"high":185,"low":205,"close":321,"change":605,"percent_change":606,"volume":607,"transactions":274,"vwap":608},"2026-07-16",-0.0852,-0.35,1709.2539,24.078,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":149,"volume":614,"transactions":458,"vwap":615},"2026-07-15",24.11,24.1552,0.0102,548.5709,24.1366,{"date":617,"open":193,"high":381,"low":193,"close":381,"change":618,"percent_change":475,"volume":619,"transactions":258,"vwap":620},"2026-07-14",0.0185,487.839,24.1165,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":439,"volume":625,"transactions":203,"vwap":626},"2026-07-13",24.1265,-0.0605,194.742,24.1376,{"date":628,"open":381,"high":629,"low":17,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",24.187,0.072,0.3,800,{"date":634,"open":635,"high":18,"low":635,"close":342,"change":636,"percent_change":350,"volume":637,"transactions":9,"vwap":342},"2026-07-09",24.059999,0.015,300,{"date":639,"open":193,"high":193,"low":640,"close":193,"change":641,"percent_change":294,"volume":642,"transactions":9,"vwap":193},"2026-07-08",24.049999,0.003,1700,{"date":644,"open":222,"high":193,"low":222,"close":645,"change":646,"percent_change":375,"volume":647,"transactions":9,"vwap":645},"2026-07-07",24.097,-0.063,12200,{"date":649,"open":269,"high":269,"low":269,"close":269,"change":650,"percent_change":86,"volume":632,"transactions":9,"vwap":269},"2026-07-06",0.054,{"date":652,"open":193,"high":653,"low":193,"close":653,"change":206,"percent_change":207,"volume":654,"transactions":9,"vwap":653},"2026-07-02",24.106,1600,{"date":656,"open":270,"high":270,"low":270,"close":270,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":270},"2026-07-01",-0.016,-0.07,352600,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":529,"percent_change":530,"volume":663,"transactions":9,"vwap":662},"2026-06-30",24.146,200,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":631,"volume":637,"transactions":9,"vwap":667},"2026-06-29",24.075001,24.076,0.071,{"date":670,"open":321,"high":321,"low":671,"close":671,"change":300,"percent_change":301,"volume":637,"transactions":9,"vwap":671},"2026-06-26",24.0049992,{"date":673,"open":674,"high":674,"low":299,"close":299,"change":675,"percent_change":676,"volume":632,"transactions":9,"vwap":299},"2026-06-25",24.084999,-0.033,-0.14,{"date":678,"open":611,"high":679,"low":680,"close":680,"change":214,"percent_change":215,"volume":681,"transactions":9,"vwap":680},"2026-06-24",24.12,24.058001,1100,{"date":683,"open":334,"high":679,"low":684,"close":684,"change":301,"percent_change":425,"volume":685,"transactions":9,"vwap":684},"2026-06-23",24.084,1900,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":343,"volume":690,"transactions":9,"vwap":688},"2026-06-22",24.164,-0.012,700,{"date":692,"open":390,"high":390,"low":693,"close":693,"change":668,"percent_change":530,"volume":637,"transactions":9,"vwap":693},"2026-06-18",24.176,{"date":695,"open":382,"high":489,"low":334,"close":334,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":334},"2026-06-17",-0.096,-0.4,400,{"date":700,"open":462,"high":701,"low":430,"close":702,"change":207,"percent_change":703,"volume":173,"transactions":9,"vwap":702},"2026-06-16",24.285,24.201,-0.41,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":690,"transactions":9,"vwap":707},"2026-06-15",24.31,24.301,0.162,0.67,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":530,"volume":714,"transactions":9,"vwap":712},"2026-06-12",24.139,0.069,600,{"date":716,"open":278,"high":321,"low":717,"close":321,"change":630,"percent_change":631,"volume":718,"transactions":9,"vwap":321},"2026-06-11",24.030001,3100,{"date":720,"open":193,"high":193,"low":721,"close":721,"change":215,"percent_change":722,"volume":654,"transactions":9,"vwap":721},"2026-06-10",23.998,-0.46,{"date":724,"open":679,"high":679,"low":725,"close":725,"change":726,"percent_change":529,"volume":727,"transactions":9,"vwap":725},"2026-06-09",24.108,0.018,1400,{"date":729,"open":390,"high":390,"low":363,"close":363,"change":294,"percent_change":149,"volume":730,"transactions":9,"vwap":363},"2026-06-08",500,{"date":732,"open":733,"high":733,"low":222,"close":222,"change":734,"percent_change":735,"volume":714,"transactions":9,"vwap":222},"2026-06-05",24.23,-0.3,-1.23,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":335,"volume":742,"transactions":9,"vwap":739},"2026-06-04",24.35,24.38,24.34,-0.003,8900,{"date":744,"open":745,"high":745,"low":738,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-03",24.44,24.383,-0.083,-0.34,91600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":187,"volume":757,"transactions":9,"vwap":755},"2026-06-02",24.455,24.48,24.42,24.466,0.029,25700,{"date":759,"open":760,"high":753,"low":760,"close":761,"change":762,"percent_change":197,"volume":763,"transactions":9,"vwap":761},"2026-06-01",24.37,24.437,0.047,56200,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":335,"percent_change":336,"volume":663,"transactions":9,"vwap":766},"2026-05-29",24.39,{"date":768,"open":490,"high":769,"low":490,"close":769,"change":770,"percent_change":771,"volume":690,"transactions":9,"vwap":769},"2026-05-28",24.4,0.064,0.26,{"date":773,"open":774,"high":739,"low":706,"close":775,"change":776,"percent_change":249,"volume":681,"transactions":9,"vwap":775},"2026-05-27",24.36,24.336,0.026,{"date":778,"open":740,"high":740,"low":481,"close":706,"change":636,"percent_change":350,"volume":779,"transactions":9,"vwap":706},"2026-05-26",3600,{"date":781,"open":489,"high":782,"low":489,"close":783,"change":784,"percent_change":104,"volume":785,"transactions":9,"vwap":783},"2026-05-22",24.315,24.295,0.057,127700,{"date":787,"open":390,"high":489,"low":382,"close":788,"change":789,"percent_change":233,"volume":790,"transactions":9,"vwap":788},"2026-05-21",24.238,-0.015,111100,{"date":792,"open":382,"high":481,"low":382,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-20",24.253,0.092,0.38,1800,{"date":798,"open":381,"high":455,"low":381,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-19",24.161,-0.059,-0.24,3500,{"date":804,"open":455,"high":455,"low":455,"close":455,"change":214,"percent_change":215,"volume":637,"transactions":9,"vwap":455},"2026-05-18",{"date":806,"open":462,"high":740,"low":733,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-15",24.246,-0.153,-0.63,94400,{"date":812,"open":738,"high":745,"low":738,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-14",24.399,0.089,0.37,2400,{"date":818,"open":462,"high":740,"low":819,"close":706,"change":350,"percent_change":351,"volume":796,"transactions":9,"vwap":706},"2026-05-13",24.24,{"date":821,"open":382,"high":462,"low":382,"close":462,"change":789,"percent_change":233,"volume":822,"transactions":9,"vwap":462},"2026-05-12",2500,{"date":824,"open":490,"high":490,"low":497,"close":497,"change":825,"percent_change":242,"volume":714,"transactions":9,"vwap":497},"2026-05-11",0.024,{"date":827,"open":513,"high":513,"low":828,"close":828,"change":829,"percent_change":830,"volume":690,"transactions":9,"vwap":828},"2026-05-08",24.241,0.085,0.35,{"date":832,"open":833,"high":390,"low":193,"close":834,"change":835,"percent_change":439,"volume":836,"transactions":9,"vwap":834},"2026-05-07",24.155,24.156,-0.061,900,{"date":838,"open":18,"high":839,"low":269,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-06",24.217,0.145,0.6,1300,{"date":844,"open":640,"high":845,"low":640,"close":845,"change":784,"percent_change":104,"volume":796,"transactions":9,"vwap":845},"2026-05-05",24.072001,{"date":847,"open":299,"high":299,"low":848,"close":849,"change":850,"percent_change":851,"volume":685,"transactions":9,"vwap":849},"2026-05-04",23.96,24.014999,-0.035,-0.15,{"date":853,"open":674,"high":270,"low":640,"close":640,"change":571,"percent_change":289,"volume":854,"transactions":9,"vwap":640},"2026-05-01",36300,{"date":856,"open":563,"high":857,"low":563,"close":857,"change":858,"percent_change":859,"volume":836,"transactions":9,"vwap":857},"2026-04-30",24.049,0.075,0.31,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":-6,"volume":637,"transactions":9,"vwap":863},"2026-04-29",23.965,23.974,-0.001,{"date":866,"open":364,"high":364,"low":848,"close":867,"change":343,"percent_change":344,"volume":654,"transactions":9,"vwap":867},"2026-04-28",23.975,{"date":869,"open":870,"high":870,"low":299,"close":299,"change":294,"percent_change":149,"volume":690,"transactions":9,"vwap":299},"2026-04-27",24.040001,{"date":872,"open":873,"high":849,"low":873,"close":849,"change":350,"percent_change":351,"volume":727,"transactions":9,"vwap":849},"2026-04-24",23.93,{"date":875,"open":203,"high":364,"low":876,"close":876,"change":877,"percent_change":878,"volume":718,"transactions":9,"vwap":876},"2026-04-23",23.955,-0.029,-0.12,{"date":880,"open":867,"high":203,"low":867,"close":881,"change":350,"percent_change":351,"volume":882,"transactions":9,"vwap":881},"2026-04-22",23.984,2000,{"date":884,"open":364,"high":364,"low":885,"close":885,"change":886,"percent_change":887,"volume":802,"transactions":9,"vwap":885},"2026-04-21",23.924,-0.032,-0.13,{"date":889,"open":876,"high":556,"low":876,"close":890,"change":891,"percent_change":233,"volume":842,"transactions":9,"vwap":890},"2026-04-20",23.956,-0.014,{"date":893,"open":848,"high":717,"low":848,"close":563,"change":894,"percent_change":895,"volume":842,"transactions":9,"vwap":563},"2026-04-17",0.095,0.4,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":173,"transactions":9,"vwap":900},"2026-04-16",23.865,23.9,23.875,0.012,0.05,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":104,"volume":882,"transactions":9,"vwap":906},"2026-04-15",23.825,23.863,23.8,0.058,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":771,"volume":173,"transactions":9,"vwap":913},"2026-04-14",23.82,23.83,23.805,0.061,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":21,"volume":922,"transactions":9,"vwap":920},"2026-04-13",23.73,23.75,23.7,23.744,0.034,4000,{"date":924,"open":925,"high":917,"low":926,"close":927,"change":636,"percent_change":350,"volume":928,"transactions":9,"vwap":927},"2026-04-10",23.65,23.64,23.71,4100,{"date":930,"open":931,"high":932,"low":926,"close":933,"change":934,"percent_change":447,"volume":642,"transactions":9,"vwap":933},"2026-04-09",23.69,23.74,23.695,0.004,{"date":936,"open":937,"high":917,"low":937,"close":938,"change":939,"percent_change":104,"volume":685,"transactions":9,"vwap":938},"2026-04-08",23.685,23.691,0.056,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":447,"percent_change":475,"volume":727,"transactions":9,"vwap":944},"2026-04-07",23.61,23.66,23.635,{"date":946,"open":925,"high":925,"low":942,"close":947,"change":850,"percent_change":851,"volume":948,"transactions":9,"vwap":947},"2026-04-06",23.615,1500,{"date":950,"open":926,"high":925,"low":926,"close":925,"change":294,"percent_change":149,"volume":681,"transactions":9,"vwap":925},"2026-04-02",{"date":952,"open":953,"high":943,"low":953,"close":926,"change":668,"percent_change":631,"volume":954,"transactions":9,"vwap":926},"2026-04-01",23.57,43100,{"date":956,"open":24,"high":957,"low":24,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-31",23.63,23.569,-0.051,-0.22,2700,{"date":963,"open":964,"high":964,"low":965,"close":964,"change":350,"percent_change":351,"volume":966,"transactions":9,"vwap":964},"2026-03-30",23.62,23.56,126300,{"date":968,"open":969,"high":942,"low":969,"close":965,"change":789,"percent_change":233,"volume":882,"transactions":9,"vwap":965},"2026-03-27",23.52,{"date":971,"open":926,"high":926,"low":972,"close":973,"change":974,"percent_change":367,"volume":975,"transactions":9,"vwap":973},"2026-03-26",23.54,23.575,-0.065,2200,{"date":977,"open":925,"high":925,"low":965,"close":926,"change":350,"percent_change":351,"volume":948,"transactions":9,"vwap":926},"2026-03-25",{"date":979,"open":980,"high":925,"low":981,"close":982,"change":300,"percent_change":301,"volume":983,"transactions":9,"vwap":982},"2026-03-24",23.6,23.53,23.58,2100,{"date":985,"open":925,"high":925,"low":980,"close":980,"change":986,"percent_change":529,"volume":987,"transactions":9,"vwap":980},"2026-03-23",0.016,10300,{"date":989,"open":990,"high":926,"low":990,"close":991,"change":657,"percent_change":658,"volume":727,"transactions":9,"vwap":991},"2026-03-20",23.55,23.584,{"date":993,"open":926,"high":926,"low":990,"close":980,"change":289,"percent_change":289,"volume":994,"transactions":9,"vwap":980},"2026-03-19",2600,{"date":996,"open":997,"high":997,"low":953,"close":980,"change":335,"percent_change":336,"volume":714,"transactions":9,"vwap":980},"2026-03-18",23.605,{"date":999,"open":982,"high":942,"low":953,"close":942,"change":336,"percent_change":109,"volume":714,"transactions":9,"vwap":942},"2026-03-17",{"date":1001,"open":925,"high":943,"low":953,"close":925,"change":294,"percent_change":149,"volume":1002,"transactions":9,"vwap":925},"2026-03-16",4300,{"date":1004,"open":925,"high":1005,"low":965,"close":926,"change":1006,"percent_change":249,"volume":1007,"transactions":9,"vwap":926},"2026-03-13",23.67,0.025,42200,{"date":1009,"open":1005,"high":1005,"low":947,"close":947,"change":789,"percent_change":233,"volume":882,"transactions":9,"vwap":947},"2026-03-12",{"date":1011,"open":957,"high":957,"low":957,"close":957,"change":300,"percent_change":301,"volume":173,"transactions":9,"vwap":957},"2026-03-11",{"date":1013,"open":964,"high":931,"low":1014,"close":925,"change":636,"percent_change":350,"volume":1015,"transactions":9,"vwap":925},"2026-03-10",23.59,43400,{"date":1017,"open":964,"high":925,"low":964,"close":944,"change":446,"percent_change":447,"volume":1018,"transactions":9,"vwap":944},"2026-03-09",49300,{"date":1020,"open":957,"high":957,"low":957,"close":957,"change":233,"percent_change":439,"volume":637,"transactions":9,"vwap":957},"2026-03-06",{"date":1022,"open":919,"high":919,"low":982,"close":931,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":931},"2026-03-05",0.035,0.15,3400,{"date":1027,"open":919,"high":919,"low":964,"close":1028,"change":636,"percent_change":350,"volume":1029,"transactions":9,"vwap":1028},"2026-03-04",23.655,4200,{"date":1031,"open":931,"high":919,"low":926,"close":926,"change":658,"percent_change":734,"volume":632,"transactions":9,"vwap":926},"2026-03-03",{"date":1033,"open":919,"high":917,"low":943,"close":927,"change":829,"percent_change":272,"volume":1034,"transactions":9,"vwap":927},"2026-03-02",21800,{"date":1036,"open":925,"high":925,"low":1037,"close":1037,"change":300,"percent_change":301,"volume":714,"transactions":9,"vwap":1037},"2026-02-27",23.625,{"date":1039,"open":1040,"high":1040,"low":944,"close":1041,"change":224,"percent_change":887,"volume":632,"transactions":9,"vwap":1041},"2026-02-26",23.68,23.645,{"date":1043,"open":1040,"high":1040,"low":943,"close":1044,"change":1045,"percent_change":393,"volume":727,"transactions":9,"vwap":1044},"2026-02-25",23.675,0.022,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1045,"percent_change":393,"volume":637,"transactions":9,"vwap":1048},"2026-02-24",23.653,{"date":1050,"open":944,"high":925,"low":957,"close":1051,"change":1052,"percent_change":801,"volume":1053,"transactions":9,"vwap":1051},"2026-02-23",23.631,-0.057,22600,{"date":1055,"open":933,"high":933,"low":937,"close":1056,"change":1057,"percent_change":1058,"volume":690,"transactions":9,"vwap":1056},"2026-02-20",23.688,0.048,0.2,{"date":1060,"open":944,"high":1041,"low":980,"close":926,"change":789,"percent_change":233,"volume":1061,"transactions":9,"vwap":926},"2026-02-19",22900,{"date":1063,"open":957,"high":1028,"low":957,"close":1028,"change":636,"percent_change":350,"volume":632,"transactions":9,"vwap":1028},"2026-02-18",{"date":1065,"open":1041,"high":1041,"low":926,"close":926,"change":289,"percent_change":289,"volume":681,"transactions":9,"vwap":926},"2026-02-17",{"date":1067,"open":926,"high":931,"low":957,"close":926,"change":1068,"percent_change":336,"volume":1069,"transactions":9,"vwap":926},"2026-02-13",-0.009,7800,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":835,"percent_change":375,"volume":690,"transactions":9,"vwap":1072},"2026-02-12",23.649,{"date":1074,"open":927,"high":927,"low":927,"close":927,"change":289,"percent_change":289,"volume":690,"transactions":9,"vwap":927},"2026-02-11",{"date":1076,"open":927,"high":927,"low":927,"close":927,"change":1077,"percent_change":878,"volume":836,"transactions":9,"vwap":927},"2026-02-10",-0.028,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":242,"volume":663,"transactions":9,"vwap":1080},"2026-02-09",23.738,0.023,{"date":1083,"open":925,"high":1084,"low":925,"close":1084,"change":529,"percent_change":631,"volume":975,"transactions":9,"vwap":1084},"2026-02-06",23.715,{"date":1086,"open":1048,"high":1048,"low":957,"close":1041,"change":1087,"percent_change":1088,"volume":836,"transactions":9,"vwap":1041},"2026-02-05",-0.043,-0.18,{"date":1090,"open":1091,"high":1056,"low":1091,"close":1056,"change":1092,"percent_change":508,"volume":690,"transactions":9,"vwap":1056},"2026-02-04",23.687,-0.037,{"date":1094,"open":931,"high":1095,"low":1005,"close":1095,"change":233,"percent_change":439,"volume":730,"transactions":9,"vwap":1095},"2026-02-03",23.725,{"date":1097,"open":932,"high":907,"low":1098,"close":1099,"change":1100,"percent_change":771,"volume":1101,"transactions":9,"vwap":1099},"2026-02-02",23.72,23.785,0.062,156000,{"date":1103,"open":927,"high":917,"low":925,"close":1104,"change":1105,"percent_change":801,"volume":1106,"transactions":9,"vwap":1104},"2026-01-30",23.723,-0.058,2900,{"date":1108,"open":1044,"high":907,"low":1044,"close":1109,"change":891,"percent_change":233,"volume":685,"transactions":9,"vwap":1109},"2026-01-29",23.781,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":281,"volume":802,"transactions":9,"vwap":1114},"2026-01-28",23.84,23.79,23.795,0.007,{"date":1117,"open":912,"high":912,"low":1095,"close":1118,"change":1119,"percent_change":358,"volume":690,"transactions":9,"vwap":1118},"2026-01-27",23.788,0.055,{"date":1121,"open":1122,"high":1122,"low":1040,"close":1123,"change":447,"percent_change":475,"volume":948,"transactions":9,"vwap":1123},"2026-01-26",23.76,23.733,{"date":1125,"open":1122,"high":1122,"low":1126,"close":1126,"change":1127,"percent_change":343,"volume":730,"transactions":9,"vwap":1126},"2026-01-23",23.713,-0.011,{"date":1129,"open":931,"high":1130,"low":1005,"close":1131,"change":1132,"percent_change":1133,"volume":173,"transactions":9,"vwap":1131},"2026-01-22",23.77,23.724,0.067,0.28,{"date":1135,"open":917,"high":917,"low":1136,"close":1136,"change":1137,"percent_change":300,"volume":1138,"transactions":9,"vwap":1136},"2026-01-21",23.657,-0.004,6000,{"date":1140,"open":1098,"high":918,"low":1141,"close":1141,"change":1142,"percent_change":606,"volume":632,"transactions":9,"vwap":1141},"2026-01-20",23.661,-0.084,{"date":1144,"open":1113,"high":1113,"low":1145,"close":1145,"change":1146,"percent_change":224,"volume":637,"transactions":9,"vwap":1145},"2026-01-16",23.745,-0.006,{"date":1148,"open":911,"high":911,"low":937,"close":1149,"change":1150,"percent_change":529,"volume":173,"transactions":9,"vwap":1149},"2026-01-15",23.751,0.017,{"date":1152,"open":932,"high":1153,"low":1098,"close":1154,"change":1155,"percent_change":960,"volume":1025,"transactions":9,"vwap":1154},"2026-01-14",23.78,23.734,-0.052,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1142,"percent_change":606,"volume":1159,"transactions":9,"vwap":1158},"2026-01-13",23.786,100,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":529,"percent_change":530,"volume":681,"transactions":9,"vwap":1162},"2026-01-12",23.87,{"date":1164,"open":1165,"high":1166,"low":907,"close":907,"change":1167,"percent_change":1168,"volume":714,"transactions":9,"vwap":907},"2026-01-09",23.804,23.85,0.098,0.41,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":676,"volume":632,"transactions":9,"vwap":1172},"2026-01-08",23.764,23.702,-0.034,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":323,"percent_change":324,"volume":698,"transactions":9,"vwap":1177},"2026-01-07",23.796,23.736,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1057,"percent_change":1058,"volume":698,"transactions":9,"vwap":1180},"2026-01-06",23.783,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1100,"percent_change":771,"volume":637,"transactions":9,"vwap":1183},"2026-01-05",23.735,{"date":1185,"open":918,"high":1122,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-01-02",23.673,-0.125,-0.53,17200,{"date":1191,"open":1192,"high":1192,"low":932,"close":1193,"change":1194,"percent_change":21,"volume":1195,"transactions":9,"vwap":1193},"2025-12-31",23.91,23.798,0.033,16500,{"date":1197,"open":1130,"high":1130,"low":1198,"close":1198,"change":289,"percent_change":289,"volume":714,"transactions":9,"vwap":1198},"2025-12-30",23.765,{"date":1200,"open":1198,"high":1198,"low":1198,"close":1198,"change":300,"percent_change":301,"volume":714,"transactions":9,"vwap":1198},"2025-12-29",{"date":1202,"open":1203,"high":1203,"low":1153,"close":1099,"change":289,"percent_change":289,"volume":1204,"transactions":9,"vwap":1099},"2025-12-26",23.81,4700,{"date":1206,"open":1099,"high":1099,"low":1099,"close":1099,"change":1207,"percent_change":1208,"volume":663,"transactions":9,"vwap":1099},"2025-12-24",-2.101,-8.12,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":149,"volume":1215,"transactions":9,"vwap":1213},"2025-12-23",25.9,25.85,25.886,0.011,16100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":281,"percent_change":187,"volume":727,"transactions":9,"vwap":1220},"2025-12-22",25.87,25.88,25.875,{"date":1222,"open":1212,"high":1213,"low":1223,"close":1223,"change":641,"percent_change":294,"volume":1224,"transactions":9,"vwap":1223},"2025-12-19",25.845,4900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":224,"volume":1231,"transactions":9,"vwap":1229},"2025-12-18",25.79,25.854,25.842,-0.008,1200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1212,"change":1237,"percent_change":851,"volume":1238,"transactions":9,"vwap":1212},"2025-12-17",25.821,25.86,25.82,-0.038,2800,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":335,"percent_change":336,"volume":948,"transactions":9,"vwap":1243},"2025-12-16",25.84,25.893,25.888,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1127,"percent_change":336,"volume":698,"transactions":9,"vwap":1246},"2025-12-15",25.898,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":835,"percent_change":577,"volume":637,"transactions":9,"vwap":1249},"2025-12-12",25.909,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1146,"percent_change":300,"volume":1231,"transactions":9,"vwap":1254},"2025-12-11",25.99,25.939,25.97,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":249,"volume":698,"transactions":9,"vwap":1257},"2025-12-10",25.976,0.028,{"date":1260,"open":1252,"high":1252,"low":1261,"close":1261,"change":864,"percent_change":-6,"volume":663,"transactions":9,"vwap":1261},"2025-12-09",25.948,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":301,"volume":663,"transactions":9,"vwap":1264},"2025-12-08",25.949,-0.021,{"date":1267,"open":1268,"high":1268,"low":1254,"close":1254,"change":1269,"percent_change":902,"volume":637,"transactions":9,"vwap":1254},"2025-12-05",26.02,0.013,{"date":1271,"open":1272,"high":467,"low":1272,"close":1273,"change":1127,"percent_change":336,"volume":796,"transactions":9,"vwap":1273},"2025-12-04",25.94,25.957,{"date":1275,"open":1272,"high":1276,"low":1272,"close":1276,"change":726,"percent_change":529,"volume":637,"transactions":9,"vwap":1276},"2025-12-03",25.968,{"date":1278,"open":1272,"high":1279,"low":1272,"close":1279,"change":1045,"percent_change":475,"volume":836,"transactions":9,"vwap":1279},"2025-12-02",25.95,{"date":1281,"open":1252,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":301,"volume":1285,"transactions":9,"vwap":1283},"2025-12-01",26.030001,25.928,-0.022,179400,{"date":1287,"open":1279,"high":1279,"low":1279,"close":1279,"change":1023,"percent_change":21,"volume":1159,"transactions":9,"vwap":1279},"2025-11-28",{"date":1289,"open":1211,"high":1290,"low":1219,"close":1291,"change":1292,"percent_change":1293,"volume":836,"transactions":9,"vwap":1291},"2025-11-26",25.934,25.915,0.046,0.18,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":529,"volume":714,"transactions":9,"vwap":1297},"2025-11-25",25.78,25.869,0.019,{"date":1300,"open":1296,"high":1212,"low":1296,"close":1212,"change":902,"percent_change":197,"volume":714,"transactions":9,"vwap":1212},"2025-11-24",{"date":1302,"open":1223,"high":1303,"low":1296,"close":1304,"change":1305,"percent_change":281,"volume":842,"transactions":9,"vwap":1304},"2025-11-21",25.89,25.8,0.009,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":367,"volume":836,"transactions":9,"vwap":1310},"2025-11-20",25.971,25.783,25.791,-0.071,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":641,"percent_change":294,"volume":836,"transactions":9,"vwap":1315},"2025-11-19",25.795,25.862,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":730,"transactions":9,"vwap":1319},"2025-11-18",25.91,25.859,-0.023,-0.09,{"date":1323,"open":1318,"high":1318,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":698,"transactions":9,"vwap":1324},"2025-11-17",25.882,-0.074,-0.29,{"date":1328,"open":1308,"high":1308,"low":1329,"close":1329,"change":571,"percent_change":289,"volume":730,"transactions":9,"vwap":1329},"2025-11-14",25.956,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":698,"transactions":9,"vwap":1332},"2025-11-13",25.955,-0.169,-0.65,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1127,"percent_change":336,"volume":663,"transactions":9,"vwap":1337},"2025-11-12",26.124,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1298,"percent_change":529,"volume":730,"transactions":9,"vwap":1341},"2025-11-11",26.08,26.135,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":841,"volume":730,"transactions":9,"vwap":1344},"2025-11-10",26.116,0.157,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":675,"percent_change":887,"volume":698,"transactions":9,"vwap":1348},"2025-11-07",25.959,{"date":1350,"open":1351,"high":1352,"low":1329,"close":1352,"change":1353,"percent_change":703,"volume":173,"transactions":9,"vwap":1352},"2025-11-06",25.96,25.992,-0.108,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":756,"percent_change":249,"volume":1238,"transactions":9,"vwap":1357},"2025-11-05",26.11,26.1,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":748,"volume":727,"transactions":9,"vwap":1362},"2025-11-04",26.083,26.058001,26.070999,-0.089,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":646,"percent_change":801,"volume":1369,"transactions":9,"vwap":1368},"2025-11-03",26.298,26.12,26.16,17300,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":698,"transactions":9,"vwap":1373},"2025-10-31",26.14,26.223,0.042,0.16,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":71,"volume":637,"transactions":9,"vwap":1379},"2025-10-30",26.26,26.181,-0.134,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1150,"percent_change":350,"volume":836,"transactions":9,"vwap":1386},"2025-10-29",26.32,26.36,26.23,26.315,{"date":1388,"open":1383,"high":23,"low":1366,"close":1366,"change":149,"percent_change":1024,"volume":681,"transactions":9,"vwap":1366},"2025-10-28",{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":841,"volume":698,"transactions":9,"vwap":1392},"2025-10-27",26.29,26.258,0.156,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":698,"transactions":9,"vwap":1397},"2025-10-24",26.18,26.102,0.102,0.39,{"date":1401,"open":467,"high":467,"low":467,"close":467,"change":825,"percent_change":393,"volume":714,"transactions":9,"vwap":467},"2025-10-23",{"date":1403,"open":1257,"high":1257,"low":1257,"close":1257,"change":1052,"percent_change":960,"volume":637,"transactions":9,"vwap":1257},"2025-10-22",{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":224,"volume":681,"transactions":9,"vwap":1408},"2025-10-21",26.035,26.07,26.033001,-0.007,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":908,"percent_change":86,"volume":698,"transactions":9,"vwap":1413},"2025-10-20",26.09,26.040001,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1045,"percent_change":475,"volume":727,"transactions":9,"vwap":1417},"2025-10-17",25.98,25.982,{"date":1419,"open":1420,"high":1421,"low":1218,"close":1351,"change":343,"percent_change":308,"volume":836,"transactions":9,"vwap":1351},"2025-10-16",26.049999,26.139,{"date":1423,"open":1416,"high":1424,"low":1416,"close":1424,"change":1425,"percent_change":1375,"volume":698,"transactions":9,"vwap":1424},"2025-10-15",26.01,0.041,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1230,"percent_change":224,"volume":714,"transactions":9,"vwap":1429},"2025-10-14",26.017,25.969,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":908,"percent_change":86,"volume":663,"transactions":9,"vwap":1432},"2025-10-13",25.977,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":730,"transactions":9,"vwap":1436},"2025-10-10",25.964,25.919,-0.221,-0.85,{"date":1440,"open":1441,"high":1442,"low":1372,"close":1372,"change":233,"percent_change":577,"volume":1443,"transactions":9,"vwap":1372},"2025-10-09",26.2,26.22,4800,{"date":1445,"open":1446,"high":1446,"low":1396,"close":1441,"change":1447,"percent_change":631,"volume":173,"transactions":9,"vwap":1441},"2025-10-08",26.24,0.079,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":974,"percent_change":439,"volume":730,"transactions":9,"vwap":1451},"2025-10-07",26.126,26.121,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":908,"percent_change":86,"volume":663,"transactions":9,"vwap":1454},"2025-10-06",26.186,{"date":1456,"open":1356,"high":1457,"low":1356,"close":1458,"change":1459,"percent_change":335,"volume":948,"transactions":9,"vwap":1458},"2025-10-03",26.27,26.128,-0.002,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":934,"percent_change":447,"volume":663,"transactions":9,"vwap":1462},"2025-10-02",26.13,{"date":1464,"open":1462,"high":1441,"low":1340,"close":1450,"change":914,"percent_change":358,"volume":1465,"transactions":9,"vwap":1450},"2025-10-01",26900,{"date":1467,"open":1272,"high":1468,"low":1272,"close":1468,"change":446,"percent_change":447,"volume":730,"transactions":9,"vwap":1468},"2025-09-30",26.065001,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":475,"percent_change":859,"volume":637,"transactions":9,"vwap":1471},"2025-09-29",26.059999,{"date":1473,"open":1416,"high":1416,"low":1416,"close":1416,"change":1474,"percent_change":351,"volume":663,"transactions":9,"vwap":1416},"2025-09-26",0.065,{"date":1476,"open":1303,"high":1291,"low":1303,"close":1291,"change":1477,"percent_change":748,"volume":698,"transactions":9,"vwap":1291},"2025-09-25",-0.088,{"date":1479,"open":1416,"high":1480,"low":1416,"close":1480,"change":1481,"percent_change":344,"volume":730,"transactions":9,"vwap":1480},"2025-09-24",26.0030003,-0.055,{"date":1483,"open":1282,"high":1361,"low":1282,"close":1361,"change":1484,"percent_change":1326,"volume":690,"transactions":9,"vwap":1361},"2025-09-23",-0.075,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":830,"volume":1159,"transactions":9,"vwap":1487},"2025-09-22",26.133,0.091,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":908,"percent_change":86,"volume":690,"transactions":9,"vwap":1493},"2025-09-19",26.028999,26.042999,26.042,{"date":1495,"open":1254,"high":1407,"low":1254,"close":1496,"change":271,"percent_change":79,"volume":948,"transactions":9,"vwap":1496},"2025-09-18",25.984,{"date":1498,"open":1499,"high":1499,"low":1303,"close":1500,"change":1087,"percent_change":109,"volume":632,"transactions":9,"vwap":1500},"2025-09-17",25.92,25.897,{"date":1502,"open":1351,"high":1503,"low":1272,"close":1272,"change":1146,"percent_change":300,"volume":842,"transactions":9,"vwap":1272},"2025-09-16",25.979,{"date":1505,"open":1218,"high":1506,"low":1218,"close":1506,"change":770,"percent_change":351,"volume":1231,"transactions":9,"vwap":1506},"2025-09-15",25.946,{"date":1508,"open":1212,"high":1509,"low":1212,"close":1324,"change":825,"percent_change":393,"volume":730,"transactions":9,"vwap":1324},"2025-09-12",25.885,{"date":1511,"open":1218,"high":1211,"low":1512,"close":1512,"change":1513,"percent_change":79,"volume":690,"transactions":9,"vwap":1512},"2025-09-11",25.858,0.088,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":289,"percent_change":289,"volume":663,"transactions":9,"vwap":1516},"2025-09-10",25.77,{"date":1518,"open":1516,"high":1516,"low":1516,"close":1516,"change":1447,"percent_change":859,"volume":698,"transactions":9,"vwap":1516},"2025-09-09",{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":447,"percent_change":475,"volume":714,"transactions":9,"vwap":1523},"2025-09-08",25.75,25.67,25.691,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":343,"volume":690,"transactions":9,"vwap":1527},"2025-09-05",25.6,25.671,-0.013,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":79,"volume":690,"transactions":9,"vwap":1532},"2025-09-04",25.632,25.684,25.59,0.086,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":726,"percent_change":529,"volume":836,"transactions":9,"vwap":1540},"2025-09-03",25.58,25.7,25.55,25.598,{"date":1542,"open":1543,"high":1537,"low":1544,"close":1537,"change":1545,"percent_change":425,"volume":1546,"transactions":9,"vwap":1537},"2025-09-02",25.54,25.5,-0.085,47500,{"date":1548,"open":1549,"high":1550,"low":1526,"close":1551,"change":1155,"percent_change":324,"volume":1002,"transactions":9,"vwap":1551},"2025-08-29",25.62,25.72,25.665,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1459,"percent_change":335,"volume":681,"transactions":9,"vwap":1555},"2025-08-28",25.66,25.717,{"date":1557,"open":1558,"high":1516,"low":1558,"close":1559,"change":1560,"percent_change":21,"volume":642,"transactions":9,"vwap":1559},"2025-08-27",25.64,25.719,0.036,{"date":1562,"open":1526,"high":1550,"low":1533,"close":1563,"change":1564,"percent_change":187,"volume":836,"transactions":9,"vwap":1563},"2025-08-26",25.683,0.032,{"date":1566,"open":1567,"high":1568,"low":1533,"close":1569,"change":1087,"percent_change":109,"volume":1570,"transactions":9,"vwap":1569},"2025-08-25",25.61,25.74,25.651,23600,{"date":1572,"open":1549,"high":1573,"low":1567,"close":1573,"change":1574,"percent_change":99,"volume":681,"transactions":9,"vwap":1573},"2025-08-22",25.694,0.136,{"date":1576,"open":1533,"high":1526,"low":1577,"close":1578,"change":1579,"percent_change":508,"volume":1231,"transactions":9,"vwap":1578},"2025-08-21",25.53,25.558,-0.042,{"date":1581,"open":1544,"high":1582,"low":1544,"close":1526,"change":657,"percent_change":233,"volume":685,"transactions":9,"vwap":1526},"2025-08-20",25.65,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":375,"volume":836,"transactions":9,"vwap":1587},"2025-08-19",25.692,25.56,25.616,-0.066,{"date":1590,"open":1526,"high":1591,"low":1526,"close":1592,"change":741,"percent_change":335,"volume":836,"transactions":9,"vwap":1592},"2025-08-18",25.685,25.682,{"date":1594,"open":1516,"high":1516,"low":1595,"close":1591,"change":877,"percent_change":215,"volume":681,"transactions":9,"vwap":1591},"2025-08-15",25.63,{"date":1597,"open":1598,"high":1598,"low":1582,"close":1599,"change":1600,"percent_change":281,"volume":842,"transactions":9,"vwap":1599},"2025-08-14",25.76,25.714,0.008,{"date":1602,"open":1582,"high":1603,"low":1582,"close":1603,"change":1604,"percent_change":187,"volume":663,"transactions":9,"vwap":1603},"2025-08-13",25.706,0.031,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":57,"volume":714,"transactions":9,"vwap":1609},"2025-08-12",25.57,25.687,25.675,0.115,{"date":1612,"open":1613,"high":1537,"low":1614,"close":1586,"change":289,"percent_change":289,"volume":1615,"transactions":9,"vwap":1586},"2025-08-11",25.521,25.48,4600,{"date":1617,"open":1577,"high":1526,"low":1577,"close":1586,"change":1618,"percent_change":771,"volume":173,"transactions":9,"vwap":1586},"2025-08-08",0.066,{"date":1620,"open":1544,"high":1539,"low":1621,"close":1621,"change":1622,"percent_change":902,"volume":698,"transactions":9,"vwap":1621},"2025-08-07",25.494,0.014,{"date":1624,"open":1625,"high":1526,"low":1625,"close":1614,"change":335,"percent_change":336,"volume":632,"transactions":9,"vwap":1614},"2025-08-06",25.44,{"date":1627,"open":1614,"high":1577,"low":1625,"close":1628,"change":1629,"percent_change":1088,"volume":654,"transactions":9,"vwap":1628},"2025-08-05",25.49,-0.045,{"date":1631,"open":1614,"high":1586,"low":1614,"close":1632,"change":1574,"percent_change":1633,"volume":822,"transactions":9,"vwap":1632},"2025-08-04",25.535,0.54,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-08-01",25.41,25.51,25.34,25.399,-0.139,-0.54,293900,{"date":1644,"open":1526,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":109,"volume":822,"transactions":9,"vwap":1647},"2025-07-31",25.81,25.31,25.538,-0.044,{"date":1650,"open":1543,"high":1522,"low":1651,"close":1652,"change":571,"percent_change":289,"volume":842,"transactions":9,"vwap":1652},"2025-07-30",25.52,25.582,{"date":1654,"open":1607,"high":1655,"low":1607,"close":1655,"change":1173,"percent_change":887,"volume":637,"transactions":9,"vwap":1655},"2025-07-29",25.581,{"date":1657,"open":1537,"high":1658,"low":1537,"close":1659,"change":1528,"percent_change":343,"volume":836,"transactions":9,"vwap":1659},"2025-07-28",25.659,25.615,{"date":1661,"open":1539,"high":1662,"low":1539,"close":1663,"change":1258,"percent_change":249,"volume":685,"transactions":9,"vwap":1663},"2025-07-25",25.69,25.628,{"date":1665,"open":1539,"high":1526,"low":1539,"close":1526,"change":636,"percent_change":350,"volume":816,"transactions":9,"vwap":1526},"2025-07-24",{"date":1667,"open":1628,"high":1526,"low":1628,"close":1668,"change":1669,"percent_change":1168,"volume":173,"transactions":9,"vwap":1668},"2025-07-23",25.585,0.105,{"date":1671,"open":1672,"high":1614,"low":1672,"close":1614,"change":343,"percent_change":324,"volume":727,"transactions":9,"vwap":1614},"2025-07-22",25.45,{"date":1674,"open":1544,"high":1577,"low":1544,"close":1577,"change":1146,"percent_change":300,"volume":698,"transactions":9,"vwap":1577},"2025-07-21",{"date":1676,"open":1544,"high":1677,"low":1544,"close":1677,"change":294,"percent_change":149,"volume":842,"transactions":9,"vwap":1677},"2025-07-18",25.536,{"date":1679,"open":1680,"high":1681,"low":1625,"close":1681,"change":1682,"percent_change":134,"volume":948,"transactions":9,"vwap":1681},"2025-07-17",25.46,25.526,0.116,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1636,"change":850,"percent_change":676,"volume":685,"transactions":9,"vwap":1636},"2025-07-16",25.37,25.508,{"date":1688,"open":1625,"high":1689,"low":1636,"close":1690,"change":1484,"percent_change":1326,"volume":1691,"transactions":9,"vwap":1690},"2025-07-15",25.455,25.445,20300,{"date":1693,"open":1694,"high":1577,"low":1694,"close":1651,"change":594,"percent_change":207,"volume":1695,"transactions":9,"vwap":1651},"2025-07-14",25.39,1929400,{"date":1697,"open":1698,"high":1662,"low":1699,"close":1700,"change":1701,"percent_change":530,"volume":1702,"transactions":9,"vwap":1700},"2025-07-11",25.423,25.2,25.545,0.073,5500,{"date":1704,"open":1705,"high":1577,"low":1705,"close":1706,"change":1150,"percent_change":529,"volume":802,"transactions":9,"vwap":1706},"2025-07-10",25.38,25.472,{"date":1708,"open":1709,"high":1651,"low":1705,"close":1689,"change":1006,"percent_change":242,"volume":1710,"transactions":9,"vwap":1689},"2025-07-09",25.435,5400,{"date":1712,"open":1614,"high":1628,"low":1694,"close":1713,"change":1115,"percent_change":281,"volume":1714,"transactions":9,"vwap":1713},"2025-07-08",25.43,3700,{"date":1716,"open":1717,"high":1637,"low":1717,"close":1698,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1698},"2025-07-07",25.19,-0.072,-0.28,5900,{"date":1722,"open":1628,"high":1543,"low":1625,"close":1723,"change":350,"percent_change":104,"volume":1724,"transactions":9,"vwap":1723},"2025-07-03",25.495,3900,{"date":1726,"open":1727,"high":1680,"low":1727,"close":1709,"change":1258,"percent_change":249,"volume":1728,"transactions":9,"vwap":1709},"2025-07-02",25.32,90700,{"date":1730,"open":1731,"high":1614,"low":1732,"close":1733,"change":675,"percent_change":887,"volume":1734,"transactions":9,"vwap":1733},"2025-07-01",25.42,25.36,25.407,170900,{"date":1736,"open":1685,"high":1625,"low":1737,"close":1625,"change":894,"percent_change":815,"volume":961,"transactions":9,"vwap":1625},"2025-06-30",25.311,{"date":1739,"open":1740,"high":1713,"low":1741,"close":1742,"change":1425,"percent_change":1375,"volume":1743,"transactions":9,"vwap":1742},"2025-06-27",25.4,25.28,25.345,45700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":358,"volume":1751,"transactions":9,"vwap":1749},"2025-06-26",25.33,25.35,25.22,25.304,0.059,3200,{"date":1753,"open":1727,"high":1727,"low":1699,"close":1754,"change":294,"percent_change":149,"volume":1755,"transactions":9,"vwap":1754},"2025-06-25",25.245,5200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":350,"percent_change":104,"volume":1762,"transactions":9,"vwap":1761},"2025-06-24",25.27,25.29,25.17,25.235,3000,{"date":1764,"open":1765,"high":1699,"low":1766,"close":1767,"change":281,"percent_change":187,"volume":685,"transactions":9,"vwap":1767},"2025-06-23",25.199,25.11,25.175,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1629,"percent_change":1088,"volume":1774,"transactions":9,"vwap":1773},"2025-06-20",25.13,25.23,25.1,25.145,7300,{"date":1776,"open":1741,"high":1741,"low":1777,"close":1717,"change":600,"percent_change":300,"volume":1029,"transactions":9,"vwap":1717},"2025-06-18",25.15,{"date":1779,"open":1771,"high":1758,"low":1760,"close":1780,"change":1629,"percent_change":1088,"volume":1755,"transactions":9,"vwap":1780},"2025-06-17",25.195,{"date":1782,"open":1646,"high":1646,"low":1717,"close":1783,"change":902,"percent_change":1058,"volume":1784,"transactions":9,"vwap":1783},"2025-06-16",25.24,6700,{"date":1786,"open":1783,"high":1758,"low":1717,"close":1717,"change":343,"percent_change":324,"volume":1787,"transactions":9,"vwap":1717},"2025-06-13",6800,{"date":1789,"open":1759,"high":1759,"low":1790,"close":1783,"change":1006,"percent_change":242,"volume":1791,"transactions":9,"vwap":1783},"2025-06-12",25.18,8300,{"date":1793,"open":1759,"high":1759,"low":1760,"close":1794,"change":1795,"percent_change":658,"volume":1796,"transactions":9,"vwap":1794},"2025-06-11",25.215,-0.017,6300,{"date":1798,"open":1760,"high":1799,"low":1760,"close":1800,"change":1801,"percent_change":249,"volume":1784,"transactions":9,"vwap":1800},"2025-06-10",25.47,25.232,0.027,{"date":1803,"open":1783,"high":1804,"low":1805,"close":1806,"change":446,"percent_change":447,"volume":1069,"transactions":9,"vwap":1806},"2025-06-09",25.25,25.16,25.205,{"date":1808,"open":1809,"high":1800,"low":1805,"close":1699,"change":914,"percent_change":104,"volume":1615,"transactions":9,"vwap":1699},"2025-06-06",25.212,{"date":1811,"open":1812,"high":1813,"low":1766,"close":1814,"change":1298,"percent_change":475,"volume":1815,"transactions":9,"vwap":1814},"2025-06-05",25.12,25.196,25.139,8500,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1812,"change":1629,"percent_change":1088,"volume":1820,"transactions":9,"vwap":1812},"2025-06-04",25.059999,25.21,6200,{"date":1822,"open":1823,"high":1699,"low":1824,"close":1825,"change":1258,"percent_change":249,"volume":1204,"transactions":9,"vwap":1825},"2025-06-03",25.135,25.09,25.165,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1024,"volume":1832,"transactions":9,"vwap":1830},"2025-06-02",25.049,25.154,25.137,0.038,40900,{"date":1834,"open":1835,"high":1770,"low":1836,"close":1837,"change":934,"percent_change":447,"volume":1838,"transactions":9,"vwap":1837},"2025-05-30",25.094999,24.845,25.099001,5700,{"date":1840,"open":1818,"high":1805,"low":1841,"close":1835,"change":776,"percent_change":242,"volume":1838,"transactions":9,"vwap":1835},"2025-05-29",25.049999,{"date":1843,"open":1841,"high":1760,"low":1841,"close":1844,"change":1845,"percent_change":508,"volume":1846,"transactions":9,"vwap":1844},"2025-05-28",25.069,-0.039,7500,{"date":1848,"open":1770,"high":1805,"low":1849,"close":1850,"change":475,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-05-27",25.02,25.108,0.32,4400,{"date":1854,"open":1855,"high":1824,"low":1856,"close":1857,"change":1077,"percent_change":215,"volume":1858,"transactions":9,"vwap":1857},"2025-05-23",24.962,24.95,25.028,14100,{"date":1860,"open":1849,"high":1766,"low":1861,"close":1862,"change":939,"percent_change":86,"volume":1138,"transactions":9,"vwap":1862},"2025-05-22",24.99,25.056,{"date":1864,"open":1861,"high":1865,"low":1861,"close":385,"change":1866,"percent_change":71,"volume":1787,"transactions":9,"vwap":385},"2025-05-21",25.128,-0.129,{"date":1868,"open":1748,"high":1748,"low":1869,"close":1870,"change":1087,"percent_change":109,"volume":1871,"transactions":9,"vwap":1870},"2025-05-20",25.07,25.129,11800,{"date":1873,"open":1874,"high":1819,"low":1874,"close":1875,"change":630,"percent_change":530,"volume":1755,"transactions":9,"vwap":1875},"2025-05-19",24.85,25.172,{"date":1877,"open":1835,"high":1717,"low":1818,"close":1772,"change":986,"percent_change":350,"volume":1029,"transactions":9,"vwap":1772},"2025-05-16",{"date":1879,"open":1880,"high":1780,"low":1880,"close":1881,"change":1045,"percent_change":393,"volume":1882,"transactions":9,"vwap":1881},"2025-05-15",24.94,25.084,6600,{"date":1884,"open":1885,"high":1772,"low":1885,"close":1886,"change":1459,"percent_change":335,"volume":1887,"transactions":9,"vwap":1886},"2025-05-14",24.97,25.062,5800,{"date":1889,"open":1766,"high":1890,"low":1891,"close":1892,"change":784,"percent_change":358,"volume":1774,"transactions":9,"vwap":1892},"2025-05-13",25.14,24.96,25.063999,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":156,"volume":1899,"transactions":9,"vwap":1897},"2025-05-12",24.89,25.08,25.007,0.137,6500,{"date":1901,"open":1856,"high":1856,"low":1902,"close":1903,"change":789,"percent_change":233,"volume":1899,"transactions":9,"vwap":1903},"2025-05-09",24.84,24.87,{"date":1905,"open":1903,"high":1906,"low":1907,"close":1908,"change":986,"percent_change":350,"volume":1702,"transactions":9,"vwap":1908},"2025-05-08",24.93,24.86,24.885,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":934,"percent_change":447,"volume":1915,"transactions":9,"vwap":1914},"2025-05-07",24.875,24.92,24.81,24.869,6900,{"date":1917,"open":1895,"high":1912,"low":1918,"close":1919,"change":657,"percent_change":233,"volume":1784,"transactions":9,"vwap":1919},"2025-05-06",24.82,24.865,{"date":1921,"open":1895,"high":1856,"low":1902,"close":1922,"change":206,"percent_change":207,"volume":1923,"transactions":9,"vwap":1922},"2025-05-05",24.881,6100,{"date":1925,"open":1895,"high":1856,"low":1907,"close":1926,"change":840,"percent_change":1927,"volume":1787,"transactions":9,"vwap":1926},"2025-05-02",24.905,0.59,{"date":1929,"open":1930,"high":1885,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-05-01",24.8,24.76,-0.093,-0.37,41500,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1701,"percent_change":530,"volume":1940,"transactions":9,"vwap":1939},"2025-04-30",24.71,24.9,24.853,5000,{"date":1942,"open":1931,"high":1943,"low":1931,"close":1944,"change":1945,"percent_change":324,"volume":1946,"transactions":9,"vwap":1944},"2025-04-29",24.91,24.78,-0.049,4500,{"date":1948,"open":1895,"high":1895,"low":1949,"close":1950,"change":1622,"percent_change":350,"volume":1951,"transactions":9,"vwap":1950},"2025-04-28",24.741,24.829,7600,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":289,"percent_change":289,"volume":1204,"transactions":9,"vwap":1956},"2025-04-25",24.88,24.75,24.815,{"date":178,"open":1902,"high":1903,"low":1958,"close":1956,"change":594,"percent_change":207,"volume":1959,"transactions":9,"vwap":1956},24.72,23700]