[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMAX":3,"homepage-market-summary":30,"stock-historical-SMAX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMAX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Large Cap Max Buffer Sep ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9188,0.263235,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.65,28.6,28.655,28.5809,28.67,-0.02,-0.07,56089.4383,28.73,26.58,25337.827653749006,96.3,506,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":22,"price":145,"is_up":39},"Utilities","XLU",41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.96,23439,8555194.741091,14.55,"2025-04-25",[182,185,194,201,208,219,228,236,244,251,258,266,275,283,291,300,308,317,325,333,342,350,358,365,373,380,388,397,403,412,418,426,432,439,447,453,460,465,473,480,487,494,502,511,519,526,533,541,550,560,570,578,585,591,598,603,611,619,626,633,639,648,655,658,662,669,675,680,687,693,698,705,712,718,722,727,730,735,741,744,748,754,760,765,772,776,782,786,791,796,801,804,807,810,813,818,821,825,831,836,841,847,850,854,858,863,867,872,877,882,886,892,898,904,907,911,916,920,925,930,935,941,947,952,959,965,970,979,986,993,1000,1005,1013,1019,1026,1033,1037,1042,1047,1051,1055,1059,1065,1069,1074,1080,1085,1089,1094,1100,1104,1110,1116,1119,1121,1125,1128,1131,1137,1142,1146,1149,1153,1158,1162,1166,1170,1172,1177,1184,1188,1190,1193,1197,1202,1205,1207,1210,1214,1217,1222,1226,1230,1234,1239,1243,1248,1252,1257,1259,1265,1270,1273,1279,1283,1286,1288,1290,1295,1298,1302,1306,1309,1313,1316,1320,1324,1330,1334,1337,1340,1344,1347,1349,1352,1355,1359,1363,1366,1372,1377,1382,1386,1388,1391,1395,1398,1401,1406,1411,1415,1420,1425,1429,1432,1436,1440,1443,1446,1451,1454,1458,1462,1466,1470,1476,1482,1487,1490,1496,1500,1505,1507,1511,1515,1518,1522,1524,1527,1531,1536,1540,1542,1546,1548,1553,1555,1560,1564,1568,1572,1574,1578,1583,1588,1592,1597,1605,1611,1614,1618,1623,1628,1635,1642,1648,1654,1656,1662,1666,1669,1672,1676,1682,1690,1694,1698,1703,1711,1715,1719,1724,1727,1730,1734,1738,1743,1746,1750,1753,1759,1764,1767,1769,1775,1779,1783,1788,1791,1797,1802,1806,1811,1816,1822,1827,1833,1839,1846,1853,1856,1861,1865,1867,1872,1875,1879,1882,1886,1891,1896,1901,1905,1909,1915,1920,1925,1932,1936,1940,1943,1947,1952,1956,1963,1967,1972,1978,1985,1991,1997,2000,2005,2010,2015],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},277,28.6335,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",28.68,28.625,0.055,0.19,126885.0335,413,28.6645,{"date":195,"open":17,"high":17,"low":196,"close":197,"change":189,"percent_change":190,"volume":198,"transactions":199,"vwap":200},"2026-10-05",28.56,28.615,161184.204382,363,28.6033,{"date":202,"open":25,"high":25,"low":203,"close":196,"change":204,"percent_change":72,"volume":205,"transactions":206,"vwap":207},"2026-10-02",28.55,0.02,183791.0085,424,28.5735,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",28.485,28.58,28.445,28.54,0.06,0.21,854286.64949,2430,28.4947,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",28.39,28.48,0.05,0.18,111145.0945,397,28.4457,{"date":229,"open":212,"high":230,"low":231,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",28.46,28.43,0,39473.8096,140,28.4453,{"date":237,"open":238,"high":239,"low":240,"close":231,"change":204,"percent_change":72,"volume":241,"transactions":242,"vwap":243},"2026-09-28",28.425,28.44,28.392,39668.7126,94,28.4308,{"date":245,"open":246,"high":231,"low":246,"close":247,"change":204,"percent_change":72,"volume":248,"transactions":249,"vwap":250},"2026-09-25",28.4,28.41,32184.7619,43,28.4263,{"date":252,"open":231,"high":253,"low":254,"close":221,"change":232,"percent_change":232,"volume":255,"transactions":256,"vwap":257},"2026-09-24",28.439,28.38,12142.9929,86,28.411,{"date":259,"open":254,"high":221,"low":260,"close":221,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",28.37,-0.0099,-0.03,10157.2056,85,28.3724,{"date":267,"open":268,"high":247,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",28.36,28.3999,0.0399,0.14,2328.108036,32,28.4039,{"date":276,"open":221,"high":277,"low":268,"close":268,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",28.4299,-0.025,-0.09,47934.433941,196,28.3908,{"date":284,"open":285,"high":286,"low":268,"close":286,"change":287,"percent_change":72,"volume":288,"transactions":289,"vwap":290},"2026-09-18",28.3794,28.385,0.0201,7575.485309,72,28.3702,{"date":292,"open":293,"high":221,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",28.33,28.3649,0.0442,0.16,7559.077956,64,28.35,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":22,"volume":305,"transactions":306,"vwap":307},"2026-09-16",28.345,28.3207,-0.0043,9407.796361,102,28.3316,{"date":309,"open":254,"high":254,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",28.32,28.325,0.025,0.09,3704.4772,34,28.3358,{"date":318,"open":310,"high":310,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",28.3,-0.0318,-0.11,16137.4772,105,28.31,{"date":326,"open":310,"high":327,"low":310,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",28.3318,0.0484,0.17,1439.237265,54,28.3275,{"date":334,"open":335,"high":319,"low":336,"close":337,"change":338,"percent_change":321,"volume":339,"transactions":340,"vwap":341},"2026-09-10",28.2869,28.27,28.2834,-0.0316,4323.7342,49,28.2958,{"date":343,"open":344,"high":345,"low":319,"close":346,"change":312,"percent_change":313,"volume":347,"transactions":348,"vwap":349},"2026-09-09",28.301,28.3399,28.315,6265.545611,53,28.314,{"date":351,"open":319,"high":311,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",28.29,-0.01,-0.04,27402.948745,59,28.3087,{"date":359,"open":324,"high":293,"low":319,"close":319,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",-0.0149,-0.05,5369.8162,74,28.3131,{"date":366,"open":367,"high":310,"low":319,"close":368,"change":369,"percent_change":190,"volume":370,"transactions":371,"vwap":372},"2026-09-03",28.3199,28.3149,0.0549,4214.395734,57,28.3046,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":204,"percent_change":72,"volume":377,"transactions":378,"vwap":379},"2026-09-02",28.288,28.26,7121.881143,66,28.2737,{"date":381,"open":382,"high":352,"low":383,"close":383,"change":361,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",28.265,28.24,-0.18,10987.048628,73,28.2714,{"date":389,"open":390,"high":319,"low":391,"close":352,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",28.28,28.25,0.01,0.04,53285.66914,212,28.2622,{"date":398,"open":352,"high":352,"low":390,"close":390,"change":399,"percent_change":392,"volume":400,"transactions":401,"vwap":402},"2026-08-28",0.0018,455.644043,31,28.2875,{"date":404,"open":383,"high":405,"low":383,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",28.2879,28.2782,0.0282,0.1,2592.4772,45,28.2648,{"date":413,"open":414,"high":336,"low":414,"close":391,"change":312,"percent_change":313,"volume":415,"transactions":416,"vwap":417},"2026-08-26",28.23,20102.6892,98,28.2608,{"date":419,"open":420,"high":420,"low":421,"close":420,"change":422,"percent_change":204,"volume":423,"transactions":424,"vwap":425},"2026-08-25",28.225,28.21,0.005,26440.639576,163,28.2175,{"date":427,"open":428,"high":414,"low":428,"close":429,"change":232,"percent_change":232,"volume":430,"transactions":249,"vwap":431},"2026-08-24",28.2,28.22,4168.020299,28.2268,{"date":433,"open":421,"high":429,"low":421,"close":429,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",0.0226,0.08,706.4772,24,28.2123,{"date":440,"open":441,"high":429,"low":442,"close":443,"change":444,"percent_change":23,"volume":445,"transactions":264,"vwap":446},"2026-08-20",28.191,28.18,28.1974,-0.0194,11155.768054,28.1965,{"date":448,"open":442,"high":429,"low":442,"close":449,"change":450,"percent_change":408,"volume":451,"transactions":371,"vwap":452},"2026-08-19",28.2168,0.0269,2809.210628,28.2076,{"date":454,"open":421,"high":421,"low":455,"close":455,"change":456,"percent_change":279,"volume":457,"transactions":458,"vwap":459},"2026-08-18",28.1899,-0.0251,1304.39764,42,28.2088,{"date":461,"open":428,"high":414,"low":428,"close":462,"change":312,"percent_change":313,"volume":463,"transactions":401,"vwap":464},"2026-08-17",28.215,3091.6182,28.2137,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":361,"volume":470,"transactions":471,"vwap":472},"2026-08-14",28.205,28.19,-0.0136,16385.8672,93,28.1928,{"date":474,"open":428,"high":421,"low":468,"close":475,"change":476,"percent_change":214,"volume":477,"transactions":478,"vwap":479},"2026-08-13",28.2036,0.018,1608.150587,37,28.2019,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":72,"volume":484,"transactions":485,"vwap":486},"2026-08-12",28.1856,0.0188,41.957879,19,28.1819,{"date":488,"open":442,"high":442,"low":489,"close":489,"change":490,"percent_change":-6,"volume":491,"transactions":492,"vwap":493},"2026-08-11",28.1668,-0.0001,1322.4772,17,28.1783,{"date":495,"open":428,"high":428,"low":496,"close":497,"change":498,"percent_change":214,"volume":499,"transactions":500,"vwap":501},"2026-08-10",28.1601,28.1669,0.0169,2130.8772,41,28.1828,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",28.14,28.15,0.03,0.11,3689.5382,27,28.1485,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":279,"volume":517,"transactions":478,"vwap":518},"2026-08-06",28.13,28.1301,28.12,-0.0266,1849.8672,28.1282,{"date":520,"open":513,"high":521,"low":513,"close":521,"change":522,"percent_change":393,"volume":523,"transactions":524,"vwap":525},"2026-08-05",28.1466,0.0116,149.749904,28,28.135,{"date":527,"open":528,"high":505,"low":529,"close":525,"change":223,"percent_change":224,"volume":530,"transactions":531,"vwap":532},"2026-08-04",28.11,28.1,9150.087336,82,28.1279,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":485,"vwap":540},"2026-08-03",28.051,28.085,0.065,0.23,293.072785,28.0531,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":507,"volume":548,"transactions":331,"vwap":549},"2026-07-31",28.01,28.03,27.95,28.02,0.0315,6365.5129,27.9877,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",27.925,27.99,27.9885,0.1216,0.44,4564.4772,46,27.9643,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",27.941,27.96,27.8669,-0.088,-0.31,6734.4772,68,27.938,{"date":571,"open":545,"high":572,"low":573,"close":574,"change":575,"percent_change":204,"volume":576,"transactions":410,"vwap":577},"2026-07-28",27.9674,27.94,27.9549,0.0049,4293.4772,27.9482,{"date":579,"open":580,"high":545,"low":581,"close":545,"change":506,"percent_change":507,"volume":582,"transactions":583,"vwap":584},"2026-07-27",27.935,27.93,1886.4772,22,27.9341,{"date":586,"open":587,"high":563,"low":587,"close":587,"change":588,"percent_change":223,"volume":589,"transactions":500,"vwap":590},"2026-07-24",27.92,0.0126,2267.5129,27.9429,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":38,"volume":595,"transactions":596,"vwap":597},"2026-07-23",27.9074,-0.0626,12.4772,13,27.9292,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":353,"volume":602,"transactions":583,"vwap":600},"2026-07-22",27.97,-0.0025,1779.0532,{"date":604,"open":600,"high":605,"low":563,"close":606,"change":607,"percent_change":271,"volume":608,"transactions":609,"vwap":610},"2026-07-21",27.975,27.9725,0.0387,2828.4772,33,27.9707,{"date":612,"open":581,"high":613,"low":581,"close":614,"change":615,"percent_change":392,"volume":616,"transactions":617,"vwap":618},"2026-07-20",27.98,27.9338,0.004,5645.903219,51,27.9474,{"date":620,"open":621,"high":563,"low":622,"close":622,"change":623,"percent_change":321,"volume":624,"transactions":617,"vwap":625},"2026-07-17",27.9533,27.9298,-0.032,3153.9672,27.9499,{"date":627,"open":563,"high":613,"low":563,"close":628,"change":629,"percent_change":361,"volume":630,"transactions":631,"vwap":632},"2026-07-16",27.9618,-0.0132,7985.9315,44,27.9684,{"date":634,"open":544,"high":544,"low":545,"close":605,"change":635,"percent_change":392,"volume":636,"transactions":637,"vwap":638},"2026-07-15",0.0026,6497.5025,40,27.9731,{"date":640,"open":641,"high":553,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":315,"vwap":647},"2026-07-14",27.965,27.951,27.9724,0.0424,0.15,6775.9315,27.9767,{"date":649,"open":563,"high":613,"low":581,"close":581,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-13",-0.045,-0.16,29288.9315,107,27.9373,{"date":656,"open":563,"high":605,"low":563,"close":605,"change":312,"percent_change":313,"volume":657,"transactions":9,"vwap":605},"2026-07-10",1600,{"date":659,"open":660,"high":563,"low":660,"close":545,"change":223,"percent_change":224,"volume":661,"transactions":9,"vwap":545},"2026-07-09",27.911,8200,{"date":663,"open":664,"high":665,"low":666,"close":664,"change":667,"percent_change":361,"volume":668,"transactions":9,"vwap":664},"2026-07-08",27.9,27.91,27.86,-0.015,44600,{"date":670,"open":671,"high":587,"low":671,"close":672,"change":673,"percent_change":262,"volume":674,"transactions":9,"vwap":672},"2026-07-07",27.88,27.915,-0.009,15000,{"date":676,"open":665,"high":677,"low":665,"close":677,"change":678,"percent_change":679,"volume":174,"transactions":9,"vwap":677},"2026-07-06",27.924,0.056,0.2,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":262,"volume":686,"transactions":9,"vwap":684},"2026-07-02",27.905,27.85,27.868,-0.007,3000,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":392,"percent_change":393,"volume":692,"transactions":9,"vwap":691},"2026-07-01",27.848,27.89,27.875,6500,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":537,"percent_change":538,"volume":697,"transactions":9,"vwap":696},"2026-06-30",27.835,27.865,8100,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":296,"volume":704,"transactions":9,"vwap":702},"2026-06-29",27.775,27.82,27.8,0.045,2400,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":392,"percent_change":393,"volume":711,"transactions":9,"vwap":710},"2026-06-26",27.75,27.76,27.73,27.755,7100,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":232,"percent_change":232,"volume":717,"transactions":9,"vwap":715},"2026-06-25",27.74,27.745,27.72,3100,{"date":719,"open":720,"high":720,"low":715,"close":715,"change":667,"percent_change":361,"volume":721,"transactions":9,"vwap":715},"2026-06-24",27.795,700,{"date":723,"open":707,"high":708,"low":724,"close":708,"change":725,"percent_change":38,"volume":726,"transactions":9,"vwap":708},"2026-06-23",27.741,-0.06,4400,{"date":728,"open":729,"high":701,"low":729,"close":701,"change":667,"percent_change":361,"volume":657,"transactions":9,"vwap":701},"2026-06-22",27.79,{"date":731,"open":732,"high":732,"low":729,"close":695,"change":72,"percent_change":733,"volume":734,"transactions":9,"vwap":695},"2026-06-18",27.84,0.25,6100,{"date":736,"open":702,"high":702,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-17",27.765,-0.055,-0.2,2900,{"date":742,"open":743,"high":701,"low":743,"close":701,"change":22,"percent_change":23,"volume":721,"transactions":9,"vwap":701},"2026-06-16",27.81,{"date":745,"open":743,"high":732,"low":743,"close":732,"change":313,"percent_change":746,"volume":747,"transactions":9,"vwap":732},"2026-06-15",0.32,1700,{"date":749,"open":750,"high":708,"low":750,"close":707,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":707},"2026-06-12",27.71,0.035,0.13,600,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":753,"transactions":9,"vwap":757},"2026-06-11",27.68,27.715,0.075,0.27,{"date":761,"open":762,"high":709,"low":762,"close":762,"change":763,"percent_change":739,"volume":764,"transactions":9,"vwap":762},"2026-06-10",27.64,-0.056,13800,{"date":766,"open":767,"high":702,"low":768,"close":769,"change":770,"percent_change":771,"volume":726,"transactions":9,"vwap":769},"2026-06-09",27.77,27.56,27.696,-0.039,-0.14,{"date":773,"open":714,"high":767,"low":750,"close":774,"change":775,"percent_change":435,"volume":717,"transactions":9,"vwap":774},"2026-06-08",27.735,0.022,{"date":777,"open":708,"high":708,"low":778,"close":779,"change":780,"percent_change":566,"volume":781,"transactions":9,"vwap":779},"2026-06-05",27.66,27.713,-0.087,2000,{"date":783,"open":767,"high":702,"low":767,"close":702,"change":784,"percent_change":393,"volume":785,"transactions":9,"vwap":702},"2026-06-04",0.011,5200,{"date":787,"open":732,"high":732,"low":707,"close":788,"change":789,"percent_change":279,"volume":790,"transactions":9,"vwap":788},"2026-06-03",27.789,-0.026,81900,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":392,"percent_change":393,"volume":795,"transactions":9,"vwap":794},"2026-06-02",27.78,27.815,1200,{"date":797,"open":798,"high":732,"low":702,"close":799,"change":422,"percent_change":204,"volume":800,"transactions":9,"vwap":799},"2026-06-01",27.83,27.805,3700,{"date":802,"open":702,"high":701,"low":767,"close":702,"change":312,"percent_change":313,"volume":803,"transactions":9,"vwap":702},"2026-05-29",4900,{"date":805,"open":714,"high":729,"low":714,"close":700,"change":506,"percent_change":507,"volume":806,"transactions":9,"vwap":700},"2026-05-28",2600,{"date":808,"open":710,"high":710,"low":716,"close":715,"change":232,"percent_change":232,"volume":809,"transactions":9,"vwap":715},"2026-05-27",20700,{"date":811,"open":793,"high":793,"low":716,"close":715,"change":312,"percent_change":313,"volume":812,"transactions":9,"vwap":715},"2026-05-26",14400,{"date":814,"open":815,"high":707,"low":816,"close":716,"change":204,"percent_change":72,"volume":817,"transactions":9,"vwap":716},"2026-05-22",27.7,27.69,103400,{"date":819,"open":762,"high":709,"low":762,"close":815,"change":506,"percent_change":507,"volume":820,"transactions":9,"vwap":815},"2026-05-21",3300,{"date":822,"open":756,"high":756,"low":762,"close":823,"change":751,"percent_change":752,"volume":824,"transactions":9,"vwap":823},"2026-05-20",27.67,126400,{"date":826,"open":827,"high":762,"low":828,"close":829,"change":262,"percent_change":321,"volume":830,"transactions":9,"vwap":829},"2026-05-19",27.61,27.6,27.635,26800,{"date":832,"open":778,"high":833,"low":834,"close":833,"change":392,"percent_change":393,"volume":835,"transactions":9,"vwap":833},"2026-05-18",27.665,27.62,6300,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":22,"percent_change":23,"volume":840,"transactions":9,"vwap":839},"2026-05-15",27.625,27.655,1800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":751,"percent_change":752,"volume":174,"transactions":9,"vwap":846},"2026-05-14",27.651,27.693,27.65,27.675,{"date":848,"open":827,"high":849,"low":827,"close":762,"change":204,"percent_change":72,"volume":800,"transactions":9,"vwap":762},"2026-05-13",27.645,{"date":851,"open":852,"high":853,"low":828,"close":834,"change":667,"percent_change":361,"volume":840,"transactions":9,"vwap":834},"2026-05-12",27.63,27.639,{"date":855,"open":828,"high":856,"low":828,"close":829,"change":393,"percent_change":271,"volume":857,"transactions":9,"vwap":829},"2026-05-11",27.637,900,{"date":859,"open":834,"high":834,"low":860,"close":861,"change":232,"percent_change":232,"volume":862,"transactions":9,"vwap":861},"2026-05-08",27.59,27.595,8300,{"date":864,"open":860,"high":861,"low":865,"close":861,"change":866,"percent_change":223,"volume":686,"transactions":9,"vwap":861},"2026-05-07",27.561,0.015,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":703,"percent_change":296,"volume":871,"transactions":9,"vwap":870},"2026-05-06",27.55,27.58,2100,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":703,"percent_change":296,"volume":876,"transactions":9,"vwap":875},"2026-05-05",27.5,27.535,1300,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":22,"percent_change":23,"volume":721,"transactions":9,"vwap":880},"2026-05-04",27.48,27.49,27.46,{"date":883,"open":874,"high":884,"low":874,"close":884,"change":353,"percent_change":354,"volume":885,"transactions":9,"vwap":884},"2026-05-01",27.51,200,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":313,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-30",27.455,27.52,0.33,56100,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":22,"volume":174,"transactions":9,"vwap":895},"2026-04-29",27.41,27.43,27.4,-0.005,{"date":899,"open":881,"high":881,"low":894,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-28",27.435,-0.023,-0.08,2800,{"date":905,"open":895,"high":881,"low":895,"close":906,"change":476,"percent_change":72,"volume":795,"transactions":9,"vwap":906},"2026-04-27",27.458,{"date":908,"open":896,"high":909,"low":896,"close":910,"change":506,"percent_change":507,"volume":686,"transactions":9,"vwap":910},"2026-04-24",27.45,27.44,{"date":912,"open":913,"high":900,"low":914,"close":894,"change":232,"percent_change":232,"volume":915,"transactions":9,"vwap":894},"2026-04-23",27.39,27.36,30700,{"date":917,"open":913,"high":894,"low":913,"close":894,"change":214,"percent_change":918,"volume":919,"transactions":9,"vwap":894},"2026-04-22",0.22,5500,{"date":921,"open":913,"high":922,"low":923,"close":923,"change":22,"percent_change":23,"volume":924,"transactions":9,"vwap":923},"2026-04-21",27.393,27.35,2200,{"date":926,"open":927,"high":928,"low":914,"close":927,"change":22,"percent_change":23,"volume":929,"transactions":9,"vwap":927},"2026-04-20",27.37,27.375,7200,{"date":931,"open":914,"high":932,"low":914,"close":913,"change":72,"percent_change":933,"volume":934,"transactions":9,"vwap":913},"2026-04-17",27.401,0.26,1500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":866,"percent_change":223,"volume":747,"transactions":9,"vwap":940},"2026-04-16",27.3,27.339,27.29,27.32,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":223,"percent_change":224,"volume":946,"transactions":9,"vwap":945},"2026-04-15",27.26,27.31,27.305,36900,{"date":948,"open":949,"high":943,"low":949,"close":950,"change":758,"percent_change":951,"volume":686,"transactions":9,"vwap":950},"2026-04-14",27.21,27.255,0.28,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-13",27.11,27.18,0.079,0.29,6700,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":673,"percent_change":262,"volume":964,"transactions":9,"vwap":963},"2026-04-10",27.15,27.1,27.101,165900,{"date":966,"open":967,"high":968,"low":967,"close":954,"change":703,"percent_change":329,"volume":969,"transactions":9,"vwap":954},"2026-04-09",27.049999,27.14,58600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-08",27.07,27.08,27.040001,27.065001,0.155,0.58,11700,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":392,"volume":985,"transactions":9,"vwap":982},"2026-04-07",26.88,26.91,26.83,0.003,21800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":800,"transactions":9,"vwap":990},"2026-04-06",26.87,26.95,26.907,0.032,0.12,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":897,"percent_change":22,"volume":999,"transactions":9,"vwap":998},"2026-04-02",26.79,26.9,26.78,26.875,19300,{"date":1001,"open":981,"high":982,"low":1002,"close":981,"change":1003,"percent_change":918,"volume":1004,"transactions":9,"vwap":981},"2026-04-01",26.86,0.058,110600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-03-31",26.71,26.822,26.7,0.192,0.72,58500,{"date":1014,"open":1015,"high":1015,"low":26,"close":1016,"change":361,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-30",26.76,26.63,-0.19,320000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":279,"percent_change":1025,"volume":1012,"transactions":9,"vwap":1024},"2026-03-27",26.74,26.75,26.67,26.68,-0.34,{"date":1027,"open":988,"high":988,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-26",26.765,26.77,-0.105,-0.39,22400,{"date":1034,"open":996,"high":1035,"low":988,"close":998,"change":751,"percent_change":752,"volume":1036,"transactions":9,"vwap":998},"2026-03-25",26.92,19500,{"date":1038,"open":1039,"high":988,"low":1039,"close":1040,"change":361,"percent_change":1017,"volume":1041,"transactions":9,"vwap":1040},"2026-03-24",26.8,26.84,31400,{"date":1043,"open":998,"high":982,"low":998,"close":1044,"change":992,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-23",26.89,0.45,41200,{"date":1048,"open":1049,"high":1049,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1050,"transactions":9,"vwap":1029},"2026-03-20",26.82,18700,{"date":1052,"open":1053,"high":1044,"low":1040,"close":998,"change":667,"percent_change":725,"volume":1054,"transactions":9,"vwap":998},"2026-03-19",26.85,10100,{"date":1056,"open":1057,"high":1057,"low":1044,"close":1044,"change":1058,"percent_change":149,"volume":830,"transactions":9,"vwap":1044},"2026-03-18",26.995,-0.095,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":751,"percent_change":752,"volume":1064,"transactions":9,"vwap":1063},"2026-03-17",27.02,26.96,26.985,108000,{"date":1066,"open":1062,"high":509,"low":1067,"close":989,"change":204,"percent_change":72,"volume":1068,"transactions":9,"vwap":989},"2026-03-16",26.94,23500,{"date":1070,"open":989,"high":989,"low":982,"close":1071,"change":1072,"percent_change":361,"volume":1073,"transactions":9,"vwap":1071},"2026-03-13",26.93,-0.013,21400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1025,"volume":1079,"transactions":9,"vwap":1077},"2026-03-12",26.98,26.943,-0.092,2500,{"date":1081,"open":1061,"high":967,"low":509,"close":1082,"change":1083,"percent_change":353,"volume":1084,"transactions":9,"vwap":1082},"2026-03-11",27.035,-0.003,5800,{"date":1086,"open":974,"high":972,"low":1087,"close":1087,"change":1088,"percent_change":506,"volume":795,"transactions":9,"vwap":1087},"2026-03-10",27.038,0.008,{"date":1090,"open":1076,"high":1091,"low":1035,"close":1092,"change":1093,"percent_change":435,"volume":803,"transactions":9,"vwap":1092},"2026-03-09",27.046,27.030001,0.021,{"date":1095,"open":1061,"high":1092,"low":1096,"close":1097,"change":1098,"percent_change":46,"volume":1099,"transactions":9,"vwap":1097},"2026-03-06",27.0060005,27.0090008,-0.058,3500,{"date":1101,"open":1102,"high":1102,"low":1061,"close":1103,"change":770,"percent_change":771,"volume":704,"transactions":9,"vwap":1103},"2026-03-05",27.12,27.066999,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":224,"volume":1109,"transactions":9,"vwap":1107},"2026-03-04",27.09,27.106,0.049,500,{"date":1111,"open":989,"high":973,"low":989,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-03",27.056999,-0.063,-0.23,2300,{"date":1117,"open":1092,"high":1102,"low":1092,"close":1102,"change":22,"percent_change":23,"volume":1118,"transactions":9,"vwap":1102},"2026-03-02",6600,{"date":1120,"open":1106,"high":968,"low":973,"close":968,"change":506,"percent_change":507,"volume":704,"transactions":9,"vwap":968},"2026-02-27",{"date":1122,"open":968,"high":968,"low":972,"close":954,"change":354,"percent_change":1123,"volume":1124,"transactions":9,"vwap":954},"2026-02-26",-0.15,4200,{"date":1126,"open":954,"high":1127,"low":954,"close":961,"change":393,"percent_change":645,"volume":747,"transactions":9,"vwap":961},"2026-02-25",27.17,{"date":1129,"open":972,"high":954,"low":972,"close":954,"change":1130,"percent_change":746,"volume":1118,"transactions":9,"vwap":954},"2026-02-24",0.087,{"date":1132,"open":962,"high":962,"low":1133,"close":1134,"change":1135,"percent_change":1031,"volume":1136,"transactions":9,"vwap":1134},"2026-02-23",27.01,27.023001,-0.107,269900,{"date":1138,"open":509,"high":1139,"low":509,"close":1139,"change":435,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-20",27.13,0.3,17300,{"date":1143,"open":1144,"high":972,"low":1092,"close":967,"change":392,"percent_change":393,"volume":1145,"transactions":9,"vwap":967},"2026-02-19",27.059999,47500,{"date":1147,"open":972,"high":954,"low":974,"close":974,"change":393,"percent_change":645,"volume":1148,"transactions":9,"vwap":974},"2026-02-18",3400,{"date":1150,"open":509,"high":1144,"low":1151,"close":509,"change":623,"percent_change":121,"volume":1152,"transactions":9,"vwap":509},"2026-02-17",26.97,24900,{"date":1154,"open":1092,"high":973,"low":1097,"close":1155,"change":1156,"percent_change":262,"volume":1157,"transactions":9,"vwap":1155},"2026-02-13",27.032,-0.008,28400,{"date":1159,"open":1139,"high":1139,"low":1061,"close":974,"change":1160,"percent_change":161,"volume":1161,"transactions":9,"vwap":974},"2026-02-12",-0.067,3200,{"date":1163,"open":1102,"high":1102,"low":1164,"close":1165,"change":1156,"percent_change":262,"volume":1115,"transactions":9,"vwap":1165},"2026-02-11",27.084999,27.107,{"date":1167,"open":961,"high":961,"low":962,"close":1168,"change":667,"percent_change":725,"volume":1169,"transactions":9,"vwap":1168},"2026-02-10",27.115,7400,{"date":1171,"open":954,"high":961,"low":954,"close":1139,"change":72,"percent_change":933,"volume":1084,"transactions":9,"vwap":1139},"2026-02-09",{"date":1173,"open":1144,"high":954,"low":1092,"close":1144,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1144},"2026-02-06",0.095,0.35,17600,{"date":1178,"open":1179,"high":1133,"low":1067,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-05",27.00099945,26.965,-0.035,-0.13,15500,{"date":1185,"open":1186,"high":1186,"low":509,"close":509,"change":725,"percent_change":38,"volume":1187,"transactions":9,"vwap":509},"2026-02-04",27.075001,7000,{"date":1189,"open":962,"high":962,"low":967,"close":1144,"change":361,"percent_change":384,"volume":1079,"transactions":9,"vwap":1144},"2026-02-03",{"date":1191,"open":954,"high":1139,"low":973,"close":954,"change":991,"percent_change":992,"volume":1192,"transactions":9,"vwap":954},"2026-02-02",2700,{"date":1194,"open":967,"high":1106,"low":967,"close":1195,"change":1196,"percent_change":22,"volume":1099,"transactions":9,"vwap":1195},"2026-01-30",27.077999,-0.006,{"date":1198,"open":972,"high":1199,"low":1133,"close":1199,"change":1200,"percent_change":725,"volume":1201,"transactions":9,"vwap":1199},"2026-01-29",27.084,-0.016,10300,{"date":1203,"open":954,"high":954,"low":972,"close":962,"change":232,"percent_change":232,"volume":1204,"transactions":9,"vwap":962},"2026-01-28",5300,{"date":1206,"open":1106,"high":1102,"low":1164,"close":962,"change":204,"percent_change":72,"volume":1141,"transactions":9,"vwap":962},"2026-01-27",{"date":1208,"open":973,"high":1106,"low":967,"close":973,"change":1209,"percent_change":296,"volume":1176,"transactions":9,"vwap":973},"2026-01-26",0.042,{"date":1211,"open":1144,"high":1144,"low":1133,"close":1087,"change":1212,"percent_change":223,"volume":1213,"transactions":9,"vwap":1087},"2026-01-23",0.013,9000,{"date":1215,"open":974,"high":967,"low":509,"close":1216,"change":506,"percent_change":507,"volume":1148,"transactions":9,"vwap":1216},"2026-01-22",27.025,{"date":1218,"open":1219,"high":1133,"low":1035,"close":1057,"change":1220,"percent_change":746,"volume":1221,"transactions":9,"vwap":1057},"2026-01-21",26.99,0.085,9700,{"date":1223,"open":1219,"high":509,"low":982,"close":982,"change":1123,"percent_change":1224,"volume":1225,"transactions":9,"vwap":982},"2026-01-20",-0.55,9100,{"date":1227,"open":967,"high":972,"low":1092,"close":1144,"change":1228,"percent_change":223,"volume":1229,"transactions":9,"vwap":1144},"2026-01-16",0.014,15300,{"date":1231,"open":1232,"high":972,"low":1092,"close":1091,"change":204,"percent_change":72,"volume":1233,"transactions":9,"vwap":1091},"2026-01-15",27.049,7700,{"date":1235,"open":509,"high":974,"low":1076,"close":1236,"change":1237,"percent_change":321,"volume":1238,"transactions":9,"vwap":1236},"2026-01-14",27.025999,-0.029,36000,{"date":1240,"open":1241,"high":962,"low":974,"close":1242,"change":1200,"percent_change":725,"volume":929,"transactions":9,"vwap":1242},"2026-01-13",27.061001,27.055,{"date":1244,"open":972,"high":1106,"low":974,"close":1245,"change":1246,"percent_change":353,"volume":1247,"transactions":9,"vwap":1245},"2026-01-12",27.070999,-0.004,17700,{"date":1249,"open":1092,"high":1195,"low":1061,"close":1186,"change":1250,"percent_change":679,"volume":1251,"transactions":9,"vwap":1186},"2026-01-09",0.053,9800,{"date":1253,"open":509,"high":974,"low":1219,"close":1254,"change":1255,"percent_change":23,"volume":1256,"transactions":9,"vwap":1254},"2026-01-08",27.021999,-0.018,47700,{"date":1258,"open":1144,"high":973,"low":1061,"close":974,"change":1255,"percent_change":23,"volume":1050,"transactions":9,"vwap":974},"2026-01-07",{"date":1260,"open":967,"high":1144,"low":1261,"close":1262,"change":1263,"percent_change":271,"volume":1264,"transactions":9,"vwap":1262},"2026-01-06",27.014999,27.058001,0.038,18000,{"date":1266,"open":1092,"high":1092,"low":1267,"close":1061,"change":1268,"percent_change":933,"volume":1269,"transactions":9,"vwap":1061},"2026-01-05",26.975,0.069,34700,{"date":1271,"open":509,"high":509,"low":1071,"close":1272,"change":1246,"percent_change":353,"volume":697,"transactions":9,"vwap":1272},"2026-01-02",26.951,{"date":1274,"open":989,"high":1061,"low":1067,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-31",26.955,-0.027,-0.1,31200,{"date":1280,"open":509,"high":1133,"low":1062,"close":1281,"change":1083,"percent_change":353,"volume":1282,"transactions":9,"vwap":1281},"2025-12-30",26.982,10600,{"date":1284,"open":1063,"high":1133,"low":1151,"close":1063,"change":262,"percent_change":321,"volume":1285,"transactions":9,"vwap":1063},"2025-12-29",13000,{"date":1287,"open":1061,"high":1092,"low":509,"close":1261,"change":751,"percent_change":752,"volume":1183,"transactions":9,"vwap":1261},"2025-12-26",{"date":1289,"open":509,"high":509,"low":1275,"close":1076,"change":897,"percent_change":22,"volume":174,"transactions":9,"vwap":1076},"2025-12-24",{"date":1291,"open":1062,"high":509,"low":1292,"close":1063,"change":1293,"percent_change":1294,"volume":999,"transactions":9,"vwap":1063},"2025-12-23",26.958,-0.225,-0.83,{"date":1296,"open":1297,"high":1297,"low":955,"close":949,"change":506,"percent_change":507,"volume":903,"transactions":9,"vwap":949},"2025-12-22",27.22,{"date":1299,"open":955,"high":1300,"low":1301,"close":955,"change":214,"percent_change":918,"volume":1169,"transactions":9,"vwap":955},"2025-12-19",27.19,27.168,{"date":1303,"open":972,"high":1304,"low":1144,"close":1102,"change":703,"percent_change":329,"volume":1305,"transactions":9,"vwap":1102},"2025-12-18",27.16,18800,{"date":1307,"open":1106,"high":954,"low":972,"close":1186,"change":278,"percent_change":279,"volume":1308,"transactions":9,"vwap":1186},"2025-12-17",5900,{"date":1310,"open":1311,"high":1139,"low":972,"close":962,"change":262,"percent_change":321,"volume":1312,"transactions":9,"vwap":962},"2025-12-16",27.094999,13200,{"date":1314,"open":1304,"high":1304,"low":1245,"close":1139,"change":506,"percent_change":507,"volume":1315,"transactions":9,"vwap":1139},"2025-12-15",5100,{"date":1317,"open":968,"high":968,"low":1144,"close":962,"change":902,"percent_change":1318,"volume":1319,"transactions":9,"vwap":962},"2025-12-12",-0.29,15700,{"date":1321,"open":968,"high":1300,"low":968,"close":955,"change":1322,"percent_change":506,"volume":1323,"transactions":9,"vwap":955},"2025-12-11",0.007,44900,{"date":1325,"open":1326,"high":955,"low":1326,"close":1327,"change":1328,"percent_change":296,"volume":1329,"transactions":9,"vwap":1327},"2025-12-10",27.105,27.173,0.043,14900,{"date":1331,"open":1139,"high":1332,"low":954,"close":1139,"change":392,"percent_change":393,"volume":1333,"transactions":9,"vwap":1139},"2025-12-09",27.134,6900,{"date":1335,"open":968,"high":968,"low":1102,"close":1102,"change":667,"percent_change":725,"volume":1336,"transactions":9,"vwap":1102},"2025-12-08",8400,{"date":1338,"open":1102,"high":961,"low":1102,"close":1339,"change":866,"percent_change":214,"volume":1333,"transactions":9,"vwap":1339},"2025-12-05",27.135,{"date":1341,"open":1102,"high":1342,"low":973,"close":1102,"change":204,"percent_change":72,"volume":1343,"transactions":9,"vwap":1102},"2025-12-04",27.125,31600,{"date":1345,"open":974,"high":954,"low":1092,"close":962,"change":422,"percent_change":204,"volume":1346,"transactions":9,"vwap":962},"2025-12-03",4100,{"date":1348,"open":1106,"high":962,"low":1262,"close":1311,"change":312,"percent_change":313,"volume":674,"transactions":9,"vwap":1311},"2025-12-02",{"date":1350,"open":1242,"high":973,"low":1242,"close":972,"change":353,"percent_change":354,"volume":1351,"transactions":9,"vwap":972},"2025-12-01",10700,{"date":1353,"open":973,"high":973,"low":1144,"close":973,"change":204,"percent_change":72,"volume":1354,"transactions":9,"vwap":973},"2025-11-28",1900,{"date":1356,"open":1219,"high":972,"low":1219,"close":1144,"change":1357,"percent_change":215,"volume":1358,"transactions":9,"vwap":1144},"2025-11-26",0.057,151500,{"date":1360,"open":989,"high":1361,"low":989,"close":1361,"change":1250,"percent_change":679,"volume":1362,"transactions":9,"vwap":1361},"2025-11-25",27.0030003,7500,{"date":1364,"open":996,"high":1062,"low":996,"close":989,"change":758,"percent_change":951,"volume":1365,"transactions":9,"vwap":989},"2025-11-24",27500,{"date":1367,"open":1040,"high":996,"low":1368,"close":998,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":998},"2025-11-21",26.81,0.064,0.24,9600,{"date":1373,"open":1151,"high":1151,"low":1374,"close":1374,"change":1375,"percent_change":161,"volume":1376,"transactions":9,"vwap":1374},"2025-11-20",26.811,-0.066,8600,{"date":1378,"open":1044,"high":1035,"low":1053,"close":1379,"change":1380,"percent_change":393,"volume":1381,"transactions":9,"vwap":1379},"2025-11-19",26.877,0.012,12600,{"date":1383,"open":1002,"high":996,"low":983,"close":1384,"change":667,"percent_change":725,"volume":1385,"transactions":9,"vwap":1384},"2025-11-18",26.865,68600,{"date":1387,"open":1071,"high":1071,"low":1002,"close":981,"change":725,"percent_change":38,"volume":978,"transactions":9,"vwap":981},"2025-11-17",{"date":1389,"open":988,"high":1062,"low":988,"close":1067,"change":312,"percent_change":313,"volume":1390,"transactions":9,"vwap":1067},"2025-11-14",11900,{"date":1392,"open":1151,"high":1076,"low":1393,"close":1393,"change":1058,"percent_change":149,"volume":1394,"transactions":9,"vwap":1393},"2025-11-13",26.915,11100,{"date":1396,"open":509,"high":1092,"low":509,"close":1133,"change":353,"percent_change":354,"volume":1397,"transactions":9,"vwap":1133},"2025-11-12",15200,{"date":1399,"open":1076,"high":1061,"low":1151,"close":1061,"change":312,"percent_change":313,"volume":1400,"transactions":9,"vwap":1061},"2025-11-11",12400,{"date":1402,"open":1403,"high":509,"low":1067,"close":1057,"change":1404,"percent_change":746,"volume":1405,"transactions":9,"vwap":1057},"2025-11-10",26.979,0.086,26000,{"date":1407,"open":981,"high":1408,"low":983,"close":1408,"change":1409,"percent_change":506,"volume":1410,"transactions":9,"vwap":1408},"2025-11-07",26.909,0.009,29300,{"date":1412,"open":1076,"high":1076,"low":981,"close":996,"change":1413,"percent_change":156,"volume":1414,"transactions":9,"vwap":996},"2025-11-06",-0.065,235600,{"date":1416,"open":1417,"high":1076,"low":1418,"close":1180,"change":204,"percent_change":72,"volume":1419,"transactions":9,"vwap":1180},"2025-11-05",26.956,26.945,5400,{"date":1421,"open":1035,"high":1062,"low":1422,"close":1418,"change":1423,"percent_change":1182,"volume":1424,"transactions":9,"vwap":1418},"2025-11-04",26.919,-0.036,24100,{"date":1426,"open":1062,"high":1133,"low":1062,"close":1427,"change":1428,"percent_change":392,"volume":1201,"transactions":9,"vwap":1427},"2025-11-03",26.981,0.002,{"date":1430,"open":1062,"high":1092,"low":1035,"close":1403,"change":1409,"percent_change":506,"volume":1431,"transactions":9,"vwap":1403},"2025-10-31",28500,{"date":1433,"open":509,"high":509,"low":989,"close":1151,"change":1434,"percent_change":771,"volume":1435,"transactions":9,"vwap":1151},"2025-10-30",-0.037,35700,{"date":1437,"open":1144,"high":1144,"low":1057,"close":1438,"change":901,"percent_change":279,"volume":1439,"transactions":9,"vwap":1438},"2025-10-29",27.007,17900,{"date":1441,"open":967,"high":967,"low":509,"close":1092,"change":312,"percent_change":313,"volume":1442,"transactions":9,"vwap":1092},"2025-10-28",65500,{"date":1444,"open":1272,"high":1061,"low":1272,"close":1445,"change":1263,"percent_change":271,"volume":835,"transactions":9,"vwap":1445},"2025-10-27",27.0049992,{"date":1447,"open":1071,"high":1076,"low":1071,"close":1448,"change":1449,"percent_change":190,"volume":1450,"transactions":9,"vwap":1448},"2025-10-24",26.967,0.052,39200,{"date":1452,"open":982,"high":1071,"low":1044,"close":1393,"change":1228,"percent_change":223,"volume":1453,"transactions":9,"vwap":1393},"2025-10-23",39400,{"date":1455,"open":996,"high":1071,"low":1053,"close":1456,"change":1237,"percent_change":321,"volume":1457,"transactions":9,"vwap":1456},"2025-10-22",26.901,42500,{"date":1459,"open":1071,"high":1071,"low":1460,"close":1071,"change":1088,"percent_change":506,"volume":1461,"transactions":9,"vwap":1071},"2025-10-21",26.913,7300,{"date":1463,"open":1044,"high":1067,"low":981,"close":1464,"change":214,"percent_change":918,"volume":1465,"transactions":9,"vwap":1464},"2025-10-20",26.922,17000,{"date":1467,"open":983,"high":988,"low":1368,"close":1468,"change":1469,"percent_change":408,"volume":1238,"transactions":9,"vwap":1468},"2025-10-17",26.862,0.027,{"date":1471,"open":981,"high":981,"low":1472,"close":1473,"change":1474,"percent_change":23,"volume":1475,"transactions":9,"vwap":1473},"2025-10-16",26.808,26.835,-0.019,80300,{"date":1477,"open":998,"high":996,"low":1478,"close":1479,"change":1480,"percent_change":313,"volume":1481,"transactions":9,"vwap":1479},"2025-10-15",26.821,26.854,0.024,35200,{"date":1483,"open":1484,"high":1485,"low":1022,"close":983,"change":204,"percent_change":72,"volume":1486,"transactions":9,"vwap":983},"2025-10-14",26.751,26.879,42600,{"date":1488,"open":1053,"high":1053,"low":997,"close":1368,"change":223,"percent_change":190,"volume":1489,"transactions":9,"vwap":1368},"2025-10-13",30100,{"date":1491,"open":1492,"high":1044,"low":1493,"close":1015,"change":1277,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1015},"2025-10-10",26.861,26.735,-0.37,41400,{"date":1497,"open":996,"high":996,"low":1053,"close":1002,"change":1498,"percent_change":902,"volume":1499,"transactions":9,"vwap":1002},"2025-10-09",-0.022,52700,{"date":1501,"open":981,"high":1044,"low":1502,"close":1503,"change":1209,"percent_change":296,"volume":1504,"transactions":9,"vwap":1503},"2025-10-08",26.838,26.882,30900,{"date":1506,"open":1053,"high":1044,"low":1049,"close":1040,"change":1237,"percent_change":321,"volume":1329,"transactions":9,"vwap":1040},"2025-10-07",{"date":1508,"open":988,"high":1044,"low":1049,"close":1509,"change":1409,"percent_change":506,"volume":1510,"transactions":9,"vwap":1509},"2025-10-06",26.869,40200,{"date":1512,"open":996,"high":996,"low":1513,"close":1002,"change":232,"percent_change":232,"volume":1514,"transactions":9,"vwap":1002},"2025-10-03",26.826,62200,{"date":1516,"open":1002,"high":988,"low":1478,"close":1002,"change":392,"percent_change":393,"volume":1517,"transactions":9,"vwap":1002},"2025-10-02",149400,{"date":1519,"open":1040,"high":1035,"low":1520,"close":1053,"change":72,"percent_change":933,"volume":1521,"transactions":9,"vwap":1053},"2025-10-01",26.791,311700,{"date":1523,"open":1039,"high":1039,"low":1022,"close":997,"change":392,"percent_change":393,"volume":1481,"transactions":9,"vwap":997},"2025-09-30",{"date":1525,"open":1526,"high":997,"low":1022,"close":1029,"change":506,"percent_change":507,"volume":1161,"transactions":9,"vwap":1029},"2025-09-29",26.764,{"date":1528,"open":1009,"high":1529,"low":1009,"close":1021,"change":422,"percent_change":204,"volume":1530,"transactions":9,"vwap":1021},"2025-09-26",26.778,5000,{"date":1532,"open":1533,"high":1029,"low":1534,"close":1493,"change":204,"percent_change":72,"volume":1535,"transactions":9,"vwap":1493},"2025-09-25",26.723,26.69,6800,{"date":1537,"open":1021,"high":1021,"low":1007,"close":1538,"change":232,"percent_change":232,"volume":1539,"transactions":9,"vwap":1538},"2025-09-24",26.715,10800,{"date":1541,"open":1022,"high":1022,"low":1009,"close":1538,"change":897,"percent_change":22,"volume":734,"transactions":9,"vwap":1538},"2025-09-23",{"date":1543,"open":1544,"high":1022,"low":1534,"close":1545,"change":506,"percent_change":507,"volume":1333,"transactions":9,"vwap":1545},"2025-09-22",26.691,26.72,{"date":1547,"open":997,"high":997,"low":1534,"close":1534,"change":866,"percent_change":214,"volume":174,"transactions":9,"vwap":1534},"2025-09-19",{"date":1549,"open":1550,"high":1550,"low":1023,"close":1551,"change":897,"percent_change":22,"volume":1552,"transactions":9,"vwap":1551},"2025-09-18",26.73,26.675,22500,{"date":1554,"open":1023,"high":1009,"low":1023,"close":1024,"change":422,"percent_change":204,"volume":1161,"transactions":9,"vwap":1024},"2025-09-17",{"date":1556,"open":1557,"high":1009,"low":1558,"close":1551,"change":1559,"percent_change":725,"volume":1285,"transactions":9,"vwap":1551},"2025-09-16",26.694,26.66,-0.017,{"date":1561,"open":1009,"high":1009,"low":1023,"close":1562,"change":775,"percent_change":435,"volume":1563,"transactions":9,"vwap":1562},"2025-09-15",26.692,14200,{"date":1565,"open":1566,"high":1024,"low":1566,"close":1023,"change":506,"percent_change":507,"volume":1567,"transactions":9,"vwap":1023},"2025-09-12",26.65,300,{"date":1569,"open":1558,"high":1558,"low":1570,"close":1571,"change":232,"percent_change":232,"volume":1333,"transactions":9,"vwap":1571},"2025-09-11",26.62,26.64,{"date":1573,"open":1571,"high":1571,"low":1571,"close":1571,"change":204,"percent_change":435,"volume":1109,"transactions":9,"vwap":1571},"2025-09-10",{"date":1575,"open":1576,"high":1577,"low":1576,"close":1570,"change":232,"percent_change":232,"volume":795,"transactions":9,"vwap":1570},"2025-09-09",26.61,26.635,{"date":1579,"open":1580,"high":1558,"low":1581,"close":1570,"change":223,"percent_change":190,"volume":1582,"transactions":9,"vwap":1570},"2025-09-08",26.6,26.59,11600,{"date":1584,"open":1570,"high":1570,"low":1585,"close":1586,"change":278,"percent_change":279,"volume":1587,"transactions":9,"vwap":1586},"2025-09-05",26.55,26.57,10000,{"date":1589,"open":1580,"high":1571,"low":1590,"close":1591,"change":393,"percent_change":645,"volume":1450,"transactions":9,"vwap":1591},"2025-09-04",26.533,26.595,{"date":1593,"open":1594,"high":26,"low":1595,"close":1596,"change":703,"percent_change":329,"volume":958,"transactions":9,"vwap":1596},"2025-09-03",26.544,26.5,26.555,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1494,"volume":1604,"transactions":9,"vwap":1602},"2025-09-02",26.53,26.549,26.45,26.51,-0.099,25300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":951,"volume":1351,"transactions":9,"vwap":1608},"2025-08-29",26.569,26.609,26.52,0.074,{"date":1612,"open":1609,"high":1596,"low":1609,"close":1613,"change":897,"percent_change":22,"volume":1054,"transactions":9,"vwap":1613},"2025-08-28",26.535,{"date":1615,"open":1595,"high":26,"low":1595,"close":1616,"change":1617,"percent_change":271,"volume":734,"transactions":9,"vwap":1616},"2025-08-27",26.54,0.037,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1088,"percent_change":506,"volume":1622,"transactions":9,"vwap":1621},"2025-08-26",26.48,26.503,5600,{"date":1624,"open":1625,"high":1609,"low":1625,"close":1626,"change":353,"percent_change":354,"volume":1627,"transactions":9,"vwap":1626},"2025-08-25",26.462,26.495,13100,{"date":1629,"open":1630,"high":1585,"low":1631,"close":1632,"change":1633,"percent_change":1175,"volume":1634,"transactions":9,"vwap":1632},"2025-08-22",26.42,26.41,26.505,0.093,291600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1182,"volume":1233,"transactions":9,"vwap":1640},"2025-08-21",26.438,26.469,26.4,26.412,-0.034,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":353,"percent_change":354,"volume":1647,"transactions":9,"vwap":1645},"2025-08-20",26.401,26.446,26.39,7900,{"date":1649,"open":1650,"high":1626,"low":1651,"close":1652,"change":1653,"percent_change":279,"volume":1405,"transactions":9,"vwap":1652},"2025-08-19",26.46,26.421,26.456,-0.024,{"date":1655,"open":1601,"high":1620,"low":1601,"close":1620,"change":866,"percent_change":214,"volume":820,"transactions":9,"vwap":1620},"2025-08-18",{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":232,"percent_change":232,"volume":803,"transactions":9,"vwap":1661},"2025-08-15",26.441,26.49,26.44,26.465,{"date":1663,"open":1660,"high":1664,"low":1660,"close":1661,"change":422,"percent_change":204,"volume":1665,"transactions":9,"vwap":1661},"2025-08-14",26.466,4300,{"date":1667,"open":1660,"high":1659,"low":1668,"close":1650,"change":312,"percent_change":313,"volume":1187,"transactions":9,"vwap":1650},"2025-08-13",26.43,{"date":1670,"open":1639,"high":1660,"low":1639,"close":1671,"change":751,"percent_change":752,"volume":717,"transactions":9,"vwap":1671},"2025-08-12",26.435,{"date":1673,"open":1674,"high":1660,"low":1674,"close":1639,"change":897,"percent_change":22,"volume":1675,"transactions":9,"vwap":1639},"2025-08-11",26.38,4000,{"date":1677,"open":1631,"high":1631,"low":1678,"close":1679,"change":1680,"percent_change":759,"volume":1681,"transactions":9,"vwap":1679},"2025-08-08",26.37,26.405,0.071,1400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":354,"volume":1689,"transactions":9,"vwap":1687},"2025-08-07",26.35,26.36,26.3,26.334,-0.011,4700,{"date":1691,"open":1692,"high":1674,"low":1692,"close":1693,"change":189,"percent_change":215,"volume":1333,"transactions":9,"vwap":1693},"2025-08-06",26.27,26.345,{"date":1695,"open":1696,"high":1686,"low":1692,"close":1697,"change":667,"percent_change":725,"volume":1647,"transactions":9,"vwap":1697},"2025-08-05",26.28,26.29,{"date":1699,"open":1692,"high":1700,"low":1692,"close":1700,"change":1701,"percent_change":1702,"volume":1233,"transactions":9,"vwap":1700},"2025-08-04",26.305,0.098,0.37,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":321,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-08-01",26.18,26.25,26.17,26.207,-0.42,7800,{"date":1712,"open":1713,"high":1674,"low":1686,"close":1714,"change":1688,"percent_change":354,"volume":1419,"transactions":9,"vwap":1714},"2025-07-31",26.34,26.317,{"date":1716,"open":1713,"high":1674,"low":1697,"close":1717,"change":1088,"percent_change":506,"volume":1718,"transactions":9,"vwap":1717},"2025-07-30",26.328,19400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":278,"percent_change":279,"volume":871,"transactions":9,"vwap":1723},"2025-07-29",26.33,26.347,26.32,{"date":1725,"open":1723,"high":1693,"low":1723,"close":1693,"change":392,"percent_change":393,"volume":1726,"transactions":9,"vwap":1693},"2025-07-28",100,{"date":1728,"open":1686,"high":1693,"low":1686,"close":1729,"change":204,"percent_change":435,"volume":1221,"transactions":9,"vwap":1729},"2025-07-25",26.335,{"date":1731,"open":1696,"high":1732,"low":1696,"close":1733,"change":506,"percent_change":507,"volume":704,"transactions":9,"vwap":1733},"2025-07-24",26.329,26.315,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":703,"percent_change":329,"volume":1726,"transactions":9,"vwap":1737},"2025-07-23",26.23,26.285,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1246,"percent_change":22,"volume":903,"transactions":9,"vwap":1742},"2025-07-22",26.2,26.26,26.24,{"date":1744,"open":1736,"high":1741,"low":1736,"close":1745,"change":1480,"percent_change":313,"volume":857,"transactions":9,"vwap":1745},"2025-07-21",26.244,{"date":1747,"open":1748,"high":1749,"low":1705,"close":1749,"change":204,"percent_change":435,"volume":717,"transactions":9,"vwap":1749},"2025-07-18",26.21,26.22,{"date":1751,"open":1752,"high":1740,"low":1752,"close":1740,"change":214,"percent_change":538,"volume":721,"transactions":9,"vwap":1740},"2025-07-17",26.16,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":685,"percent_change":262,"volume":1758,"transactions":9,"vwap":1757},"2025-07-16",26.15,26.1,26.14,12100,{"date":1760,"open":1705,"high":1761,"low":1762,"close":1763,"change":1072,"percent_change":361,"volume":1054,"transactions":9,"vwap":1763},"2025-07-15",26.205,26.131,26.147,{"date":1765,"open":1766,"high":1707,"low":1766,"close":1752,"change":392,"percent_change":393,"volume":1084,"transactions":9,"vwap":1752},"2025-07-14",26.13,{"date":1768,"open":1762,"high":1755,"low":1766,"close":1755,"change":422,"percent_change":204,"volume":1675,"transactions":9,"vwap":1755},"2025-07-11",{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":392,"percent_change":393,"volume":1774,"transactions":9,"vwap":1773},"2025-07-10",26.155,26.11,26.145,154300,{"date":1776,"open":1766,"high":1757,"low":1756,"close":1777,"change":393,"percent_change":645,"volume":1778,"transactions":9,"vwap":1777},"2025-07-09",26.135,8900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":278,"percent_change":1277,"volume":174,"transactions":9,"vwap":1782},"2025-07-08",26.07,26.094999,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":232,"percent_change":232,"volume":1710,"transactions":9,"vwap":1786},"2025-07-07",26.09,26.12,26.059999,{"date":1789,"open":1757,"high":1757,"low":1772,"close":1786,"change":703,"percent_change":329,"volume":1790,"transactions":9,"vwap":1786},"2025-07-03",9900,{"date":1792,"open":1793,"high":1785,"low":1794,"close":1795,"change":751,"percent_change":752,"volume":1796,"transactions":9,"vwap":1795},"2025-07-02",26.041,26.040001,26.075001,22800,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1794,"change":232,"percent_change":232,"volume":1801,"transactions":9,"vwap":1794},"2025-07-01",26.063,26.02,52900,{"date":1803,"open":1794,"high":1804,"low":1805,"close":1794,"change":506,"percent_change":992,"volume":1333,"transactions":9,"vwap":1794},"2025-06-30",26.08,26.01,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1805,"change":751,"percent_change":752,"volume":1689,"transactions":9,"vwap":1805},"2025-06-27",26,26.025,25.98,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":223,"percent_change":190,"volume":1535,"transactions":9,"vwap":1815},"2025-06-26",25.95,25.99,25.975,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":422,"percent_change":204,"volume":1251,"transactions":9,"vwap":1821},"2025-06-25",25.92,25.933,25.9,25.925,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1818,"change":408,"percent_change":1826,"volume":1390,"transactions":9,"vwap":1818},"2025-06-24",25.85,25.927,0.39,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1369,"percent_change":733,"volume":1832,"transactions":9,"vwap":1830},"2025-06-23",25.73,25.82,25.72,18900,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1688,"percent_change":354,"volume":1838,"transactions":9,"vwap":1837},"2025-06-20",25.777,25.71,25.756,14000,{"date":1840,"open":1841,"high":1842,"low":1829,"close":1843,"change":1844,"percent_change":-6,"volume":1845,"transactions":9,"vwap":1843},"2025-06-18",25.75,25.8,25.767,-0.001,23900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":739,"volume":1852,"transactions":9,"vwap":1849},"2025-06-17",25.76,25.768,25.74,-0.052,800,{"date":1854,"open":1855,"high":1830,"low":1855,"close":1830,"change":223,"percent_change":190,"volume":1115,"transactions":9,"vwap":1830},"2025-06-16",25.78,{"date":1857,"open":1850,"high":1830,"low":1858,"close":1859,"change":1098,"percent_change":38,"volume":1860,"transactions":9,"vwap":1859},"2025-06-13",25.7,25.77,18600,{"date":1862,"open":1859,"high":1863,"low":1859,"close":1863,"change":1864,"percent_change":679,"volume":657,"transactions":9,"vwap":1863},"2025-06-12",25.828,0.051,{"date":1866,"open":1855,"high":1842,"low":1841,"close":1835,"change":623,"percent_change":121,"volume":785,"transactions":9,"vwap":1835},"2025-06-11",{"date":1868,"open":1859,"high":1869,"low":1841,"close":1869,"change":1870,"percent_change":224,"volume":1871,"transactions":9,"vwap":1869},"2025-06-10",25.809,0.047,35600,{"date":1873,"open":1831,"high":1874,"low":1831,"close":1874,"change":1209,"percent_change":296,"volume":820,"transactions":9,"vwap":1874},"2025-06-09",25.762,{"date":1876,"open":1829,"high":1877,"low":1831,"close":1831,"change":204,"percent_change":435,"volume":1878,"transactions":9,"vwap":1831},"2025-06-06",25.79,39600,{"date":1880,"open":1836,"high":1850,"low":1881,"close":1858,"change":422,"percent_change":204,"volume":661,"transactions":9,"vwap":1858},"2025-06-05",25.65,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1156,"percent_change":262,"volume":885,"transactions":9,"vwap":1885},"2025-06-04",25.69,25.695,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1449,"percent_change":679,"volume":721,"transactions":9,"vwap":1890},"2025-06-03",25.64,25.705,25.703,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":991,"percent_change":992,"volume":1852,"transactions":9,"vwap":1895},"2025-06-02",25.58,25.658,25.651,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1108,"percent_change":190,"volume":1689,"transactions":9,"vwap":1899},"2025-05-30",25.554,25.619,25.541,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1409,"percent_change":393,"volume":1665,"transactions":9,"vwap":1904},"2025-05-29",25.62,25.57,{"date":1906,"open":1893,"high":1893,"low":1907,"close":1908,"change":1498,"percent_change":279,"volume":174,"transactions":9,"vwap":1908},"2025-05-28",25.56,25.561,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":795,"transactions":9,"vwap":1912},"2025-05-27",25.55,25.583,0.126,0.49,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1434,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1919},"2025-05-23",25.42,25.466,25.457,{"date":1921,"open":1922,"high":1911,"low":1923,"close":1924,"change":1228,"percent_change":223,"volume":1710,"transactions":9,"vwap":1924},"2025-05-22",25.49,25.481,25.494,{"date":1926,"open":1900,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1381,"transactions":9,"vwap":1929},"2025-05-21",25.6,25.47,25.48,-0.127,-0.5,{"date":1933,"open":1934,"high":1888,"low":1907,"close":1935,"change":1181,"percent_change":771,"volume":1535,"transactions":9,"vwap":1935},"2025-05-20",25.59,25.607,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1380,"percent_change":223,"volume":862,"transactions":9,"vwap":1939},"2025-05-19",25.51,25.642,{"date":1941,"open":1911,"high":1942,"low":1911,"close":1942,"change":408,"percent_change":1826,"volume":704,"transactions":9,"vwap":1942},"2025-05-16",25.63,{"date":1944,"open":1928,"high":1904,"low":1928,"close":1945,"change":422,"percent_change":204,"volume":1946,"transactions":9,"vwap":1945},"2025-05-15",25.53,14500,{"date":1948,"open":1938,"high":1949,"low":1950,"close":1949,"change":866,"percent_change":214,"volume":1951,"transactions":9,"vwap":1949},"2025-05-14",25.525,25.5,6200,{"date":1953,"open":1954,"high":1904,"low":1954,"close":1938,"change":214,"percent_change":1370,"volume":1955,"transactions":9,"vwap":1938},"2025-05-13",25.497,21300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":190,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-05-12",25.41,25.45,25.391,0.75,49300,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":866,"percent_change":214,"volume":1394,"transactions":9,"vwap":1966},"2025-05-09",25.226,25.26,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":422,"percent_change":204,"volume":806,"transactions":9,"vwap":1971},"2025-05-08",25.211,25.302,25.245,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":506,"percent_change":992,"volume":1977,"transactions":9,"vwap":1975},"2025-05-07",25.181,25.24,25.18,8000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":392,"percent_change":393,"volume":1984,"transactions":9,"vwap":1983},"2025-05-06",25.16,25.23,25.15,25.21,114300,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":361,"percent_change":739,"volume":1990,"transactions":9,"vwap":1989},"2025-05-05",25.27,25.19,25.2,30500,{"date":1992,"open":1981,"high":1993,"low":1994,"close":1995,"change":313,"percent_change":1996,"volume":1099,"transactions":9,"vwap":1995},"2025-05-02",25.276,25.22,25.25,0.36,{"date":1998,"open":1988,"high":1981,"low":1980,"close":1980,"change":72,"percent_change":951,"volume":1999,"transactions":9,"vwap":1980},"2025-05-01",20500,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":897,"percent_change":22,"volume":2004,"transactions":9,"vwap":2003},"2025-04-30",25.040001,25.09,21900,{"date":2006,"open":2002,"high":2007,"low":2008,"close":2009,"change":758,"percent_change":1140,"volume":919,"transactions":9,"vwap":2009},"2025-04-29",25.11,25.021,25.094999,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":392,"percent_change":393,"volume":1169,"transactions":9,"vwap":2014},"2025-04-28",25.041,24.972,25.02,{"date":180,"open":176,"high":2002,"low":176,"close":2016,"change":223,"percent_change":679,"volume":2017,"transactions":9,"vwap":2016},25.01,25600]