[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEED":3,"homepage-market-summary":30,"stock-historical-DEED":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEED","2026-10-02",{"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},"First Trust Securitized Plus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.336,1.08,"Monthly",{"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},20.24,20.39,20.42,20.215,20.31,-0.07,-0.34,20700.1985,22.030001,20.21,39963.65804072908,1.6,1544,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},33833,12348978.168223,-2.88,"2025-04-22",[181,184,192,202,212,221,231,239,249,258,267,275,284,295,304,311,320,330,340,347,357,367,376,382,390,399,409,418,429,438,445,454,463,470,478,484,494,501,508,515,522,529,537,543,549,557,562,570,577,583,587,596,604,609,618,628,637,643,651,660,665,670,673,678,686,692,699,704,709,716,721,726,730,735,738,741,746,750,753,760,764,769,773,778,784,789,794,799,803,809,812,817,822,825,829,835,839,843,847,851,856,859,863,867,869,872,876,879,882,886,888,893,897,900,903,907,914,918,922,926,930,936,938,941,944,947,952,956,959,964,967,970,976,980,983,989,993,996,1001,1007,1013,1017,1022,1030,1036,1043,1047,1052,1058,1063,1069,1076,1080,1086,1091,1097,1101,1104,1107,1110,1113,1119,1122,1126,1131,1135,1141,1146,1150,1155,1159,1164,1166,1169,1172,1174,1177,1180,1185,1190,1193,1198,1202,1207,1211,1215,1219,1223,1229,1234,1237,1240,1243,1248,1253,1257,1260,1263,1266,1269,1273,1279,1285,1289,1293,1298,1301,1303,1306,1311,1313,1317,1321,1324,1327,1332,1337,1340,1343,1346,1348,1351,1354,1358,1362,1364,1367,1371,1376,1378,1381,1385,1390,1393,1396,1400,1404,1406,1410,1415,1417,1423,1429,1433,1435,1439,1441,1445,1448,1451,1454,1457,1459,1462,1465,1469,1471,1477,1482,1484,1488,1494,1497,1500,1503,1507,1511,1516,1520,1524,1526,1528,1530,1535,1539,1542,1547,1552,1554,1558,1561,1568,1572,1576,1580,1585,1587,1590,1592,1595,1598,1601,1605,1608,1611,1617,1620,1625,1628,1633,1639,1643,1646,1649,1653,1655,1658,1663,1665,1668,1671,1675,1681,1686,1690,1694,1698,1700,1702,1704,1708,1710,1715,1717,1721,1725,1727,1730,1733,1737,1741,1744,1747,1751,1754,1757,1761,1764,1769,1771,1774,1778,1782,1789,1795,1799,1801,1803,1809,1812,1817,1819,1822,1826,1831,1834,1838,1842,1845,1848,1851,1856,1860,1863,1867],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},187,20.2892,{"date":185,"open":26,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",20.37,0.04,0.2,7543.9526,91,20.2993,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.35,20.2501,20.27,-0.044,-0.22,988.4117,29,20.298,{"date":203,"open":21,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",20.47,20.29,20.314,-0.056,-0.27,9846.8764,77,20.3203,{"date":213,"open":194,"high":214,"low":215,"close":186,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",20.41,20.34,-0.0939,-0.46,2642.0464,61,20.3782,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":219,"vwap":230},"2026-09-25",20.43,20.48,20.4,20.4639,0.0239,0.12,3928.8764,20.4304,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":198,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",20.53,20.44,-1.06,8583.8764,68,20.4849,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",20.71,20.63,20.66,-0.16,-0.77,5486.884378,82,20.6561,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":107,"volume":255,"transactions":256,"vwap":257},"2026-09-22",20.84,20.76,20.82,0.013,4887.694383,113,20.8134,{"date":259,"open":260,"high":253,"low":261,"close":262,"change":263,"percent_change":188,"volume":264,"transactions":265,"vwap":266},"2026-09-21",20.8002,20.78,20.807,0.042,82017.3494,111,20.8008,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":22,"percent_change":23,"volume":272,"transactions":273,"vwap":274},"2026-09-18",20.7818,20.79,20.765,1452.7114,54,20.7814,{"date":276,"open":277,"high":251,"low":270,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",20.8293,20.835,0.0993,0.48,8539.2704,79,20.8218,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",20.74,20.75,20.5,20.7357,-0.0239,-0.12,9605.6634,101,20.6911,{"date":296,"open":297,"high":270,"low":286,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",20.752,20.7596,-0.0377,-0.18,9156.6634,44,20.744,{"date":305,"open":306,"high":253,"low":306,"close":307,"change":308,"percent_change":112,"volume":309,"transactions":310,"vwap":274},"2026-09-14",20.77,20.7973,-0.0027,3639.6634,71,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",20.8599,20.8,-0.0351,-0.17,3382.7104,63,20.8391,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":237,"vwap":329},"2026-09-10",20.86,20.87,20.821,20.8351,-0.1249,-0.6,42540.1694,20.8594,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",21,20.94,20.96,-0.04,-0.19,2172.4979,51,20.9556,{"date":341,"open":342,"high":342,"low":332,"close":332,"change":343,"percent_change":344,"volume":345,"transactions":293,"vwap":346},"2026-09-08",21.03,-0.0299,-0.14,3982.0115,21.0116,{"date":348,"open":342,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",21.08,21.02,21.0299,0.0399,0.19,2400.431612,73,21.0456,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":256,"vwap":366},"2026-09-03",21.04,21.06,20.89,20.99,0.01,0.05,7091.3291,21.0158,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":291,"volume":373,"transactions":374,"vwap":375},"2026-09-02",21.01,20.95,20.98,-0.025,41210.3291,53,20.9897,{"date":377,"open":350,"high":378,"low":362,"close":379,"change":380,"percent_change":316,"volume":381,"transactions":219,"vwap":351},"2026-09-01",21.05,21.005,-0.035,1861.3233,{"date":383,"open":384,"high":384,"low":359,"close":359,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",21.09,-0.051,-0.24,5702.8644,87,21.0526,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",21.12,21.091,-0.049,-0.23,1759.3291,86,21.1128,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":318,"vwap":408},"2026-08-27",21.1516,21.1619,21.13,21.14,-0.0101,-0.05,3726.3291,21.1513,{"date":410,"open":411,"high":412,"low":403,"close":413,"change":414,"percent_change":22,"volume":415,"transactions":416,"vwap":417},"2026-08-26",21.15,21.16,21.1501,-0.0149,4194.5931,85,21.143,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",21.141,21.17,21.1,21.165,0.065,0.31,3999.5931,94,21.1361,{"date":430,"open":431,"high":432,"low":433,"close":422,"change":107,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",21.0981,21.11,21.081,0.29,1473.384612,52,21.1001,{"date":439,"open":384,"high":384,"low":359,"close":359,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",-0.13,-0.61,1137.3291,41,21.0667,{"date":446,"open":447,"high":448,"low":421,"close":421,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",21.18,21.1954,-0.0552,-0.26,1475.3291,55,21.1851,{"date":455,"open":456,"high":456,"low":421,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",21.232042,21.2252,0.0552,0.26,7468.1994,138,21.2116,{"date":464,"open":404,"high":421,"low":404,"close":421,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",0.0203,0.1,17246.3291,125,21.1554,{"date":471,"open":412,"high":472,"low":342,"close":473,"change":474,"percent_change":336,"volume":475,"transactions":476,"vwap":477},"2026-08-17",21.19,21.1497,-0.0403,5063.1264,166,21.1491,{"date":479,"open":480,"high":480,"low":421,"close":472,"change":335,"percent_change":336,"volume":481,"transactions":482,"vwap":483},"2026-08-14",21.24,18864.1984,139,21.1859,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",21.25,21.28,21.23,0.0502,0.24,3037.101461,56,21.2552,{"date":495,"open":447,"high":472,"low":412,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":219,"vwap":500},"2026-08-12",21.1798,0.0598,0.28,223297.7161,21.1617,{"date":502,"open":503,"high":411,"low":504,"close":392,"change":505,"percent_change":505,"volume":506,"transactions":219,"vwap":507},"2026-08-11",21.1121,21.108,0,2692.3291,21.1254,{"date":509,"open":392,"high":412,"low":349,"close":392,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",-0.02,-0.09,6839.559868,104,21.1104,{"date":516,"open":517,"high":517,"low":432,"close":404,"change":518,"percent_change":228,"volume":519,"transactions":520,"vwap":521},"2026-08-07",21.1499,0.0249,14453.328625,90,21.1297,{"date":523,"open":403,"high":403,"low":524,"close":525,"change":526,"percent_change":406,"volume":527,"transactions":256,"vwap":528},"2026-08-06",21.101,21.1151,-0.0099,1780.3291,21.1215,{"date":530,"open":404,"high":421,"low":531,"close":532,"change":533,"percent_change":22,"volume":534,"transactions":535,"vwap":536},"2026-08-05",21.103,21.125,-0.015,12896.3291,288,21.1323,{"date":538,"open":503,"high":412,"low":539,"close":404,"change":540,"percent_change":147,"volume":541,"transactions":416,"vwap":542},"2026-08-04",21.111,0.08,3632.3184,21.1372,{"date":544,"open":360,"high":360,"low":359,"close":360,"change":545,"percent_change":498,"volume":546,"transactions":547,"vwap":548},"2026-08-03",0.0588,1756.061284,89,21.0573,{"date":550,"open":342,"high":342,"low":551,"close":552,"change":553,"percent_change":300,"volume":554,"transactions":555,"vwap":556},"2026-07-31",20.972,21.0012,-0.0388,3655.8644,106,21.0013,{"date":558,"open":360,"high":360,"low":369,"close":359,"change":510,"percent_change":511,"volume":559,"transactions":560,"vwap":561},"2026-07-30",4275.8291,128,21.0428,{"date":563,"open":564,"high":392,"low":360,"close":360,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",21.0945,-0.0603,-0.29,2832.2351,97,21.093,{"date":571,"open":422,"high":404,"low":422,"close":572,"change":573,"percent_change":490,"volume":574,"transactions":575,"vwap":576},"2026-07-28",21.1203,0.0503,8831.7704,75,21.1179,{"date":578,"open":579,"high":392,"low":378,"close":580,"change":364,"percent_change":490,"volume":581,"transactions":210,"vwap":582},"2026-07-27",21.0501,21.07,227958.7704,21.0598,{"date":584,"open":359,"high":580,"low":350,"close":350,"change":505,"percent_change":505,"volume":585,"transactions":210,"vwap":586},"2026-07-24",2620.7704,21.0448,{"date":588,"open":362,"high":589,"low":590,"close":350,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",21.27,20.97,-0.045,-0.21,14510.7704,132,21.0235,{"date":597,"open":392,"high":392,"low":360,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",21.065,-0.115,-0.54,744381.0274,256,21.0746,{"date":605,"open":472,"high":472,"low":606,"close":447,"change":300,"percent_change":607,"volume":608,"transactions":247,"vwap":483},"2026-07-21",21.1701,-0.84,11200.7704,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":363,"percent_change":364,"volume":615,"transactions":616,"vwap":617},"2026-07-20",21.33,21.38,21.31,21.36,42869.7704,394,21.3327,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-17",21.42,21.34,21.35,-0.0181,-0.08,23713.8164,108,21.3593,{"date":629,"open":613,"high":630,"low":613,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-16",21.4,21.3681,-0.0119,-0.06,20865.7704,163,21.3458,{"date":638,"open":621,"high":639,"low":621,"close":612,"change":363,"percent_change":364,"volume":640,"transactions":641,"vwap":642},"2026-07-15",21.51,11481.7704,115,21.3737,{"date":644,"open":645,"high":630,"low":645,"close":646,"change":647,"percent_change":152,"volume":648,"transactions":649,"vwap":650},"2026-07-14",21.32,21.37,0.075,21694.7704,172,21.3542,{"date":652,"open":613,"high":653,"low":487,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-13",21.39,21.295,-0.075,-0.35,8627.8434,131,21.3106,{"date":661,"open":614,"high":653,"low":662,"close":646,"change":663,"percent_change":466,"volume":664,"transactions":9,"vwap":646},"2026-07-10",21.341,0.021,40300,{"date":666,"open":621,"high":620,"low":621,"close":667,"change":668,"percent_change":406,"volume":669,"transactions":9,"vwap":667},"2026-07-09",21.349,-0.011,22300,{"date":671,"open":613,"high":646,"low":487,"close":614,"change":372,"percent_change":291,"volume":672,"transactions":9,"vwap":614},"2026-07-08",42900,{"date":674,"open":630,"high":620,"low":612,"close":675,"change":599,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-07",21.385,-0.53,58200,{"date":679,"open":680,"high":681,"low":630,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",21.44,21.71,21.5,0.07,0.33,741800,{"date":687,"open":688,"high":689,"low":620,"close":688,"change":633,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-02",21.43,21.47,-0.28,4600,{"date":693,"open":622,"high":694,"low":645,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",21.7,21.49,0.11,0.51,127300,{"date":700,"open":689,"high":682,"low":612,"close":612,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":612},"2026-06-30",-0.085,-0.4,9900,{"date":705,"open":706,"high":706,"low":680,"close":707,"change":187,"percent_change":353,"volume":708,"transactions":9,"vwap":707},"2026-06-29",21.53,21.465,153900,{"date":710,"open":620,"high":689,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-26",21.405,21.425,0.035,0.16,4800,{"date":717,"open":620,"high":689,"low":718,"close":653,"change":624,"percent_change":719,"volume":720,"transactions":9,"vwap":653},"2026-06-25",21.305,-0.37,20000,{"date":722,"open":680,"high":689,"low":680,"close":689,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":689},"2026-06-24",0.09,0.42,2300,{"date":727,"open":646,"high":688,"low":614,"close":612,"change":728,"percent_change":683,"volume":729,"transactions":9,"vwap":612},"2026-06-23",0.015,5400,{"date":731,"open":612,"high":612,"low":622,"close":732,"change":733,"percent_change":450,"volume":734,"transactions":9,"vwap":732},"2026-06-22",21.365,-0.055,2900,{"date":736,"open":680,"high":680,"low":630,"close":620,"change":107,"percent_change":498,"volume":737,"transactions":9,"vwap":620},"2026-06-18",7000,{"date":739,"open":620,"high":680,"low":614,"close":614,"change":633,"percent_change":690,"volume":740,"transactions":9,"vwap":614},"2026-06-17",24600,{"date":742,"open":630,"high":680,"low":630,"close":620,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":620},"2026-06-16",0.079,0.37,3900,{"date":747,"open":646,"high":653,"low":611,"close":662,"change":748,"percent_change":364,"volume":749,"transactions":9,"vwap":662},"2026-06-15",0.011,8000,{"date":751,"open":621,"high":621,"low":480,"close":611,"change":533,"percent_change":22,"volume":752,"transactions":9,"vwap":611},"2026-06-12",27600,{"date":754,"open":589,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-06-11",21.345,21.22,0.095,0.45,14300,{"date":761,"open":486,"high":487,"low":762,"close":486,"change":363,"percent_change":364,"volume":763,"transactions":9,"vwap":486},"2026-06-10",21.21,6800,{"date":765,"open":486,"high":486,"low":766,"close":480,"change":767,"percent_change":723,"volume":768,"transactions":9,"vwap":480},"2026-06-09",21.094999,0.02,7800,{"date":770,"open":486,"high":486,"low":762,"close":756,"change":771,"percent_change":300,"volume":772,"transactions":9,"vwap":756},"2026-06-08",-0.038,9500,{"date":774,"open":480,"high":614,"low":488,"close":775,"change":776,"percent_change":344,"volume":777,"transactions":9,"vwap":775},"2026-06-05",21.258,-0.03,3300,{"date":779,"open":780,"high":613,"low":589,"close":781,"change":782,"percent_change":540,"volume":783,"transactions":9,"vwap":781},"2026-06-04",21.29,21.288,0.018,6000,{"date":785,"open":486,"high":780,"low":486,"close":589,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":589},"2026-06-03",-0.021,-0.1,7200,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":663,"percent_change":466,"volume":793,"transactions":9,"vwap":792},"2026-06-02",21.3,21.291,5200,{"date":795,"open":796,"high":797,"low":480,"close":589,"change":510,"percent_change":511,"volume":798,"transactions":9,"vwap":589},"2026-06-01",21.26,21.272,29900,{"date":800,"open":611,"high":622,"low":487,"close":780,"change":801,"percent_change":633,"volume":802,"transactions":9,"vwap":780},"2026-05-29",-0.013,58900,{"date":804,"open":486,"high":613,"low":486,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-28",21.303,0.045,0.21,3400,{"date":810,"open":796,"high":487,"low":486,"close":775,"change":782,"percent_change":540,"volume":811,"transactions":9,"vwap":775},"2026-05-27",6400,{"date":813,"open":488,"high":480,"low":756,"close":480,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":480},"2026-05-26",0.073,0.34,1800,{"date":818,"open":472,"high":612,"low":403,"close":819,"change":820,"percent_change":821,"volume":808,"transactions":9,"vwap":819},"2026-05-22",21.167,0.027,0.13,{"date":823,"open":580,"high":472,"low":580,"close":404,"change":733,"percent_change":450,"volume":824,"transactions":9,"vwap":404},"2026-05-21",5000,{"date":826,"open":403,"high":762,"low":403,"close":827,"change":828,"percent_change":147,"volume":691,"transactions":9,"vwap":827},"2026-05-20",21.195,0.081,{"date":830,"open":422,"high":392,"low":384,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-19",21.114,-0.076,-0.36,4700,{"date":836,"open":837,"high":837,"low":412,"close":472,"change":776,"percent_change":344,"volume":838,"transactions":9,"vwap":472},"2026-05-18",21.2,8900,{"date":840,"open":480,"high":589,"low":447,"close":756,"change":841,"percent_change":842,"volume":777,"transactions":9,"vwap":756},"2026-05-15",-0.109,-0.51,{"date":844,"open":614,"high":612,"low":845,"close":845,"change":846,"percent_change":767,"volume":763,"transactions":9,"vwap":845},"2026-05-14",21.329,0.005,{"date":848,"open":645,"high":622,"low":613,"close":849,"change":786,"percent_change":787,"volume":850,"transactions":9,"vwap":849},"2026-05-13",21.324,2500,{"date":852,"open":791,"high":622,"low":791,"close":755,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":755},"2026-05-12",-0.065,-0.3,4200,{"date":857,"open":688,"high":680,"low":858,"close":858,"change":335,"percent_change":336,"volume":763,"transactions":9,"vwap":858},"2026-05-11",21.41,{"date":860,"open":620,"high":689,"low":620,"close":861,"change":187,"percent_change":353,"volume":862,"transactions":9,"vwap":861},"2026-05-08",21.45,5800,{"date":864,"open":680,"high":865,"low":858,"close":858,"change":112,"percent_change":406,"volume":866,"transactions":9,"vwap":858},"2026-05-07",21.46,8800,{"date":868,"open":630,"high":688,"low":630,"close":620,"change":723,"percent_change":724,"volume":824,"transactions":9,"vwap":620},"2026-05-06",{"date":870,"open":622,"high":622,"low":791,"close":611,"change":728,"percent_change":683,"volume":871,"transactions":9,"vwap":611},"2026-05-05",40400,{"date":873,"open":622,"high":614,"low":487,"close":874,"change":380,"percent_change":244,"volume":875,"transactions":9,"vwap":874},"2026-05-04",21.315,4500,{"date":877,"open":622,"high":646,"low":486,"close":622,"change":767,"percent_change":723,"volume":878,"transactions":9,"vwap":622},"2026-05-01",8200,{"date":880,"open":612,"high":612,"low":645,"close":611,"change":505,"percent_change":505,"volume":881,"transactions":9,"vwap":611},"2026-04-30",32100,{"date":883,"open":621,"high":612,"low":845,"close":611,"change":22,"percent_change":884,"volume":885,"transactions":9,"vwap":611},"2026-04-29",-0.33,5600,{"date":887,"open":653,"high":620,"low":646,"close":630,"change":533,"percent_change":22,"volume":855,"transactions":9,"vwap":630},"2026-04-28",{"date":889,"open":620,"high":680,"low":630,"close":890,"change":891,"percent_change":624,"volume":892,"transactions":9,"vwap":890},"2026-04-27",21.415,-0.017,3000,{"date":894,"open":620,"high":680,"low":858,"close":895,"change":820,"percent_change":821,"volume":896,"transactions":9,"vwap":895},"2026-04-24",21.432,2100,{"date":898,"open":688,"high":861,"low":630,"close":711,"change":372,"percent_change":291,"volume":899,"transactions":9,"vwap":711},"2026-04-23",2700,{"date":901,"open":861,"high":689,"low":620,"close":688,"change":767,"percent_change":723,"volume":902,"transactions":9,"vwap":688},"2026-04-22",5700,{"date":904,"open":620,"high":680,"low":858,"close":858,"change":905,"percent_change":906,"volume":777,"transactions":9,"vwap":858},"2026-04-21",-0.15,-0.7,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":767,"percent_change":723,"volume":913,"transactions":9,"vwap":912},"2026-04-20",21.55,21.57,21.54,21.56,37100,{"date":915,"open":909,"high":912,"low":682,"close":911,"change":916,"percent_change":459,"volume":917,"transactions":9,"vwap":911},"2026-04-17",0.055,22500,{"date":919,"open":912,"high":912,"low":920,"close":920,"change":372,"percent_change":291,"volume":921,"transactions":9,"vwap":920},"2026-04-16",21.485,9300,{"date":923,"open":911,"high":911,"low":695,"close":639,"change":924,"percent_change":510,"volume":925,"transactions":9,"vwap":639},"2026-04-15",-0.005,55400,{"date":927,"open":689,"high":706,"low":689,"close":928,"change":254,"percent_change":107,"volume":929,"transactions":9,"vwap":928},"2026-04-14",21.515,3200,{"date":931,"open":688,"high":932,"low":688,"close":933,"change":934,"percent_change":434,"volume":935,"transactions":9,"vwap":933},"2026-04-13",21.52,21.502,0.062,70100,{"date":937,"open":865,"high":689,"low":858,"close":680,"change":510,"percent_change":511,"volume":885,"transactions":9,"vwap":680},"2026-04-10",{"date":939,"open":865,"high":911,"low":680,"close":865,"change":505,"percent_change":505,"volume":940,"transactions":9,"vwap":865},"2026-04-09",91000,{"date":942,"open":689,"high":689,"low":858,"close":865,"change":916,"percent_change":459,"volume":943,"transactions":9,"vwap":865},"2026-04-08",12400,{"date":945,"open":612,"high":711,"low":611,"close":711,"change":767,"percent_change":723,"volume":946,"transactions":9,"vwap":711},"2026-04-07",25500,{"date":948,"open":653,"high":653,"low":949,"close":675,"change":950,"percent_change":776,"volume":951,"transactions":9,"vwap":675},"2026-04-06",21.284,-0.007,18300,{"date":953,"open":646,"high":688,"low":614,"close":954,"change":955,"percent_change":815,"volume":740,"transactions":9,"vwap":954},"2026-04-02",21.392,0.072,{"date":957,"open":614,"high":612,"low":796,"close":645,"change":112,"percent_change":406,"volume":958,"transactions":9,"vwap":645},"2026-04-01",12100,{"date":960,"open":653,"high":653,"low":613,"close":611,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":611},"2026-03-31",0.03,0.14,14000,{"date":965,"open":791,"high":645,"low":487,"close":791,"change":723,"percent_change":724,"volume":966,"transactions":9,"vwap":791},"2026-03-30",26200,{"date":968,"open":447,"high":480,"low":447,"close":762,"change":846,"percent_change":767,"volume":969,"transactions":9,"vwap":762},"2026-03-27",15500,{"date":971,"open":613,"high":613,"low":837,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-26",21.205,-0.215,-1,6600,{"date":977,"open":612,"high":861,"low":421,"close":620,"change":228,"percent_change":978,"volume":979,"transactions":9,"vwap":620},"2026-03-25",0.56,430200,{"date":981,"open":622,"high":630,"low":827,"close":791,"change":841,"percent_change":842,"volume":982,"transactions":9,"vwap":791},"2026-03-24",225600,{"date":984,"open":858,"high":985,"low":488,"close":986,"change":987,"percent_change":498,"volume":988,"transactions":9,"vwap":986},"2026-03-23",21.479,21.409,0.059,49400,{"date":990,"open":689,"high":689,"low":791,"close":622,"change":198,"percent_change":991,"volume":992,"transactions":9,"vwap":622},"2026-03-20",-1.02,219000,{"date":994,"open":911,"high":910,"low":639,"close":910,"change":363,"percent_change":364,"volume":995,"transactions":9,"vwap":910},"2026-03-19",11800,{"date":997,"open":998,"high":999,"low":912,"close":912,"change":22,"percent_change":1000,"volume":703,"transactions":9,"vwap":912},"2026-03-18",21.59,21.63,-0.32,{"date":1002,"open":999,"high":1003,"low":999,"close":999,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":999},"2026-03-17",21.65,0.037,0.17,8600,{"date":1008,"open":998,"high":1009,"low":912,"close":1010,"change":1011,"percent_change":122,"volume":1012,"transactions":9,"vwap":1010},"2026-03-16",21.61,21.593,0.053,59900,{"date":1014,"open":1015,"high":910,"low":932,"close":911,"change":335,"percent_change":336,"volume":1016,"transactions":9,"vwap":911},"2026-03-13",21.566,28000,{"date":1018,"open":998,"high":1019,"low":911,"close":1020,"change":591,"percent_change":592,"volume":1021,"transactions":9,"vwap":1020},"2026-03-12",21.6,21.58,92800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-11",21.67,21.62,21.625,-0.095,-0.44,46200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":208,"volume":885,"transactions":9,"vwap":1034},"2026-03-10",21.75,21.79,21.72,-0.058,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":425,"volume":1042,"transactions":9,"vwap":1040},"2026-03-09",21.69,21.78,21.778,0.068,24100,{"date":1044,"open":1045,"high":1032,"low":1045,"close":681,"change":776,"percent_change":344,"volume":1046,"transactions":9,"vwap":681},"2026-03-06",21.68,109300,{"date":1048,"open":1032,"high":1049,"low":1034,"close":1050,"change":624,"percent_change":719,"volume":1051,"transactions":9,"vwap":1050},"2026-03-05",21.76,21.74,228400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1054,"change":505,"percent_change":505,"volume":1057,"transactions":9,"vwap":1054},"2026-03-04",21.82,21.84,21.81,22800,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1054,"change":335,"percent_change":300,"volume":1062,"transactions":9,"vwap":1054},"2026-03-03",21.8,21.86,14800,{"date":1064,"open":1065,"high":1065,"low":1055,"close":1061,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1061},"2026-03-02",21.89,-0.11,-0.5,7900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":683,"percent_change":142,"volume":1075,"transactions":9,"vwap":1074},"2026-02-27",21.96,21.98,21.94,21.97,11100,{"date":1077,"open":1061,"high":1078,"low":1055,"close":1078,"change":961,"percent_change":962,"volume":1079,"transactions":9,"vwap":1078},"2026-02-26",21.9,17500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":776,"percent_change":344,"volume":1085,"transactions":9,"vwap":1084},"2026-02-25",21.85,21.88,21.87,121800,{"date":1087,"open":1088,"high":1089,"low":1065,"close":1078,"change":961,"percent_change":962,"volume":1090,"transactions":9,"vwap":1078},"2026-02-24",21.91,21.92,20600,{"date":1092,"open":1093,"high":1078,"low":1094,"close":1084,"change":187,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1084},"2026-02-23",21.83,21.825,0.18,129600,{"date":1098,"open":1093,"high":1093,"low":1099,"close":1093,"change":624,"percent_change":719,"volume":1100,"transactions":9,"vwap":1093},"2026-02-20",21.805,15100,{"date":1102,"open":1056,"high":25,"low":1056,"close":1088,"change":647,"percent_change":815,"volume":1103,"transactions":9,"vwap":1088},"2026-02-19",292800,{"date":1105,"open":1054,"high":1055,"low":1054,"close":1106,"change":533,"percent_change":22,"volume":850,"transactions":9,"vwap":1106},"2026-02-18",21.835,{"date":1108,"open":1061,"high":1083,"low":1055,"close":1082,"change":112,"percent_change":406,"volume":1109,"transactions":9,"vwap":1082},"2026-02-17",39400,{"date":1111,"open":1055,"high":1061,"low":1055,"close":1061,"change":647,"percent_change":815,"volume":1112,"transactions":9,"vwap":1061},"2026-02-13",6900,{"date":1114,"open":1115,"high":1033,"low":681,"close":1116,"change":1117,"percent_change":280,"volume":1118,"transactions":9,"vwap":1116},"2026-02-12",21.718,21.785,0.105,237900,{"date":1120,"open":1045,"high":1038,"low":1024,"close":1045,"change":335,"percent_change":300,"volume":1121,"transactions":9,"vwap":1045},"2026-02-11",6700,{"date":1123,"open":1034,"high":1050,"low":681,"close":1034,"change":1124,"percent_change":142,"volume":1125,"transactions":9,"vwap":1034},"2026-02-10",0.069,17400,{"date":1127,"open":999,"high":1038,"low":1025,"close":1128,"change":1129,"percent_change":807,"volume":1130,"transactions":9,"vwap":1128},"2026-02-09",21.651,0.046,198200,{"date":1132,"open":1003,"high":1024,"low":910,"close":1133,"change":380,"percent_change":244,"volume":1134,"transactions":9,"vwap":1133},"2026-02-06",21.605,61600,{"date":1136,"open":998,"high":1137,"low":998,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-05",21.64,0.147,0.68,2200,{"date":1142,"open":909,"high":910,"low":695,"close":1143,"change":1144,"percent_change":1000,"volume":1145,"transactions":9,"vwap":1143},"2026-02-04",21.493,-0.068,57400,{"date":1147,"open":912,"high":910,"low":911,"close":1148,"change":748,"percent_change":364,"volume":1149,"transactions":9,"vwap":1148},"2026-02-03",21.561,19800,{"date":1151,"open":911,"high":1152,"low":911,"close":909,"change":1153,"percent_change":440,"volume":1154,"transactions":9,"vwap":909},"2026-02-02",21.559,-0.029,15800,{"date":1156,"open":998,"high":998,"low":912,"close":1157,"change":950,"percent_change":776,"volume":1158,"transactions":9,"vwap":1157},"2026-01-30",21.579,9600,{"date":1160,"open":911,"high":1025,"low":911,"close":1161,"change":1162,"percent_change":1005,"volume":1163,"transactions":9,"vwap":1161},"2026-01-29",21.586,0.036,139100,{"date":1165,"open":912,"high":912,"low":911,"close":909,"change":510,"percent_change":511,"volume":902,"transactions":9,"vwap":909},"2026-01-28",{"date":1167,"open":1009,"high":1009,"low":706,"close":910,"change":510,"percent_change":511,"volume":1168,"transactions":9,"vwap":910},"2026-01-27",26100,{"date":1170,"open":1137,"high":1137,"low":1020,"close":998,"change":112,"percent_change":406,"volume":1171,"transactions":9,"vwap":998},"2026-01-26",349800,{"date":1173,"open":910,"high":1019,"low":910,"close":1019,"change":187,"percent_change":353,"volume":892,"transactions":9,"vwap":1019},"2026-01-23",{"date":1175,"open":911,"high":1020,"low":639,"close":912,"change":505,"percent_change":505,"volume":1176,"transactions":9,"vwap":912},"2026-01-22",12900,{"date":1178,"open":706,"high":912,"low":706,"close":912,"change":372,"percent_change":291,"volume":1179,"transactions":9,"vwap":912},"2026-01-21",7600,{"date":1181,"open":1009,"high":1182,"low":1020,"close":1183,"change":1027,"percent_change":1028,"volume":1184,"transactions":9,"vwap":1183},"2026-01-20",21.626,21.585,10300,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1045,"change":335,"percent_change":300,"volume":1189,"transactions":9,"vwap":1045},"2026-01-16",21.707,21.66,68900,{"date":1191,"open":1038,"high":1050,"low":1024,"close":1034,"change":776,"percent_change":344,"volume":1192,"transactions":9,"vwap":1034},"2026-01-15",54000,{"date":1194,"open":1050,"high":1032,"low":1195,"close":1032,"change":424,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1032},"2026-01-14",21.73,0.3,4900,{"date":1199,"open":681,"high":681,"low":1024,"close":1200,"change":846,"percent_change":767,"volume":1201,"transactions":9,"vwap":1200},"2026-01-13",21.685,8100,{"date":1203,"open":1038,"high":1115,"low":1204,"close":1045,"change":1205,"percent_change":335,"volume":1206,"transactions":9,"vwap":1045},"2026-01-12",21.655,-0.008,365800,{"date":1208,"open":999,"high":694,"low":999,"close":1209,"change":1011,"percent_change":490,"volume":1210,"transactions":9,"vwap":1209},"2026-01-09",21.688,11300,{"date":1212,"open":1003,"high":1003,"low":1009,"close":1213,"change":372,"percent_change":291,"volume":1214,"transactions":9,"vwap":1213},"2026-01-08",21.635,11700,{"date":1216,"open":1217,"high":1045,"low":1025,"close":1188,"change":961,"percent_change":962,"volume":1218,"transactions":9,"vwap":1188},"2026-01-07",21.658,163500,{"date":1220,"open":999,"high":1221,"low":1009,"close":999,"change":776,"percent_change":344,"volume":1222,"transactions":9,"vwap":999},"2026-01-06",21.636,5500,{"date":1224,"open":1137,"high":1225,"low":1226,"close":1188,"change":1227,"percent_change":498,"volume":1228,"transactions":9,"vwap":1188},"2026-01-05",21.672,21.639,0.061,21900,{"date":1230,"open":1025,"high":1025,"low":1231,"close":1231,"change":1232,"percent_change":-6,"volume":1233,"transactions":9,"vwap":1231},"2026-01-02",21.599,-0.001,138700,{"date":1235,"open":999,"high":1045,"low":998,"close":1019,"change":1236,"percent_change":300,"volume":943,"transactions":9,"vwap":1019},"2025-12-31",-0.039,{"date":1238,"open":1025,"high":1137,"low":1025,"close":1226,"change":1239,"percent_change":336,"volume":793,"transactions":9,"vwap":1226},"2025-12-30",-0.041,{"date":1241,"open":1025,"high":1034,"low":912,"close":1045,"change":683,"percent_change":142,"volume":1242,"transactions":9,"vwap":1045},"2025-12-29",41400,{"date":1244,"open":1025,"high":1025,"low":1245,"close":1009,"change":1246,"percent_change":107,"volume":1247,"transactions":9,"vwap":1009},"2025-12-26",21.595,0.014,4000,{"date":1249,"open":909,"high":1250,"low":909,"close":1250,"change":1251,"percent_change":459,"volume":1252,"transactions":9,"vwap":1250},"2025-12-24",21.596,0.056,2600,{"date":1254,"open":695,"high":909,"low":1255,"close":911,"change":510,"percent_change":511,"volume":1256,"transactions":9,"vwap":911},"2025-12-23",21.48,6200,{"date":1258,"open":911,"high":1019,"low":682,"close":912,"change":505,"percent_change":505,"volume":1259,"transactions":9,"vwap":912},"2025-12-22",89500,{"date":1261,"open":910,"high":1019,"low":909,"close":912,"change":633,"percent_change":690,"volume":1262,"transactions":9,"vwap":912},"2025-12-19",12300,{"date":1264,"open":998,"high":1188,"low":1020,"close":1025,"change":540,"percent_change":744,"volume":1265,"transactions":9,"vwap":1025},"2025-12-18",7700,{"date":1267,"open":639,"high":909,"low":639,"close":911,"change":505,"percent_change":505,"volume":1268,"transactions":9,"vwap":911},"2025-12-17",20300,{"date":1270,"open":932,"high":909,"low":932,"close":911,"change":1271,"percent_change":490,"volume":1272,"transactions":9,"vwap":911},"2025-12-16",0.052,16800,{"date":1274,"open":653,"high":1275,"low":653,"close":1276,"change":1277,"percent_change":188,"volume":1278,"transactions":9,"vwap":1276},"2025-12-15",21.499,21.488,0.043,49300,{"date":1280,"open":1281,"high":865,"low":680,"close":1282,"change":1283,"percent_change":1284,"volume":1006,"transactions":9,"vwap":1282},"2025-12-12",21.446,21.445,-0.125,-0.58,{"date":1286,"open":1019,"high":1133,"low":912,"close":910,"change":1287,"percent_change":505,"volume":1288,"transactions":9,"vwap":910},"2025-12-11",0.001,50000,{"date":1290,"open":639,"high":1291,"low":695,"close":1291,"change":1292,"percent_change":1196,"volume":768,"transactions":9,"vwap":1291},"2025-12-10",21.569,0.064,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":112,"percent_change":406,"volume":1297,"transactions":9,"vwap":1296},"2025-12-09",21.545,21.505,3100,{"date":1299,"open":909,"high":909,"low":865,"close":928,"change":591,"percent_change":592,"volume":1300,"transactions":9,"vwap":928},"2025-12-08",3700,{"date":1302,"open":1019,"high":1019,"low":932,"close":912,"change":335,"percent_change":336,"volume":1247,"transactions":9,"vwap":912},"2025-12-05",{"date":1304,"open":999,"high":999,"low":998,"close":1019,"change":380,"percent_change":244,"volume":1305,"transactions":9,"vwap":1019},"2025-12-04",9100,{"date":1307,"open":1308,"high":1003,"low":1019,"close":1213,"change":1309,"percent_change":228,"volume":1310,"transactions":9,"vwap":1213},"2025-12-03",21.648,0.025,5300,{"date":1312,"open":1020,"high":1009,"low":1020,"close":1009,"change":363,"percent_change":364,"volume":777,"transactions":9,"vwap":1009},"2025-12-02",{"date":1314,"open":998,"high":1019,"low":1315,"close":1019,"change":1316,"percent_change":833,"volume":896,"transactions":9,"vwap":1019},"2025-12-01",21.589,-0.079,{"date":1318,"open":1034,"high":1034,"low":1025,"close":1319,"change":1153,"percent_change":440,"volume":1320,"transactions":9,"vwap":1319},"2025-11-28",21.679,7400,{"date":1322,"open":1024,"high":1034,"low":1024,"close":1323,"change":782,"percent_change":540,"volume":878,"transactions":9,"vwap":1323},"2025-11-26",21.708,{"date":1325,"open":1137,"high":694,"low":1025,"close":1038,"change":916,"percent_change":122,"volume":1326,"transactions":9,"vwap":1038},"2025-11-25",241400,{"date":1328,"open":999,"high":1137,"low":998,"close":1213,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1213},"2025-11-24",0.047,0.22,93600,{"date":1333,"open":1019,"high":1019,"low":911,"close":1334,"change":1335,"percent_change":787,"volume":1336,"transactions":9,"vwap":1334},"2025-11-21",21.588,-0.022,4100,{"date":1338,"open":1020,"high":1137,"low":1339,"close":1009,"change":540,"percent_change":744,"volume":862,"transactions":9,"vwap":1009},"2025-11-20",21.549,{"date":1341,"open":912,"high":1025,"low":706,"close":706,"change":633,"percent_change":690,"volume":1342,"transactions":9,"vwap":706},"2025-11-19",23500,{"date":1344,"open":998,"high":998,"low":911,"close":998,"change":961,"percent_change":962,"volume":1345,"transactions":9,"vwap":998},"2025-11-18",15400,{"date":1347,"open":912,"high":1020,"low":682,"close":912,"change":505,"percent_change":505,"volume":811,"transactions":9,"vwap":912},"2025-11-17",{"date":1349,"open":910,"high":1019,"low":1295,"close":912,"change":767,"percent_change":723,"volume":1350,"transactions":9,"vwap":912},"2025-11-14",187800,{"date":1352,"open":909,"high":910,"low":682,"close":911,"change":335,"percent_change":336,"volume":1353,"transactions":9,"vwap":911},"2025-11-13",131000,{"date":1355,"open":1020,"high":1025,"low":1356,"close":1020,"change":767,"percent_change":723,"volume":1357,"transactions":9,"vwap":1020},"2025-11-12",21.557,207800,{"date":1359,"open":912,"high":1019,"low":639,"close":912,"change":364,"percent_change":1360,"volume":1361,"transactions":9,"vwap":912},"2025-11-11",0.23,1700,{"date":1363,"open":639,"high":910,"low":682,"close":639,"change":776,"percent_change":344,"volume":1256,"transactions":9,"vwap":639},"2025-11-10",{"date":1365,"open":911,"high":912,"low":911,"close":911,"change":961,"percent_change":962,"volume":1366,"transactions":9,"vwap":911},"2025-11-07",2000,{"date":1368,"open":682,"high":912,"low":1255,"close":639,"change":1369,"percent_change":490,"volume":1370,"transactions":9,"vwap":639},"2025-11-06",0.051,120300,{"date":1372,"open":695,"high":911,"low":1373,"close":1374,"change":385,"percent_change":386,"volume":1375,"transactions":9,"vwap":1374},"2025-11-05",21.451,21.459,9200,{"date":1377,"open":682,"high":909,"low":682,"close":639,"change":713,"percent_change":714,"volume":793,"transactions":9,"vwap":639},"2025-11-04",{"date":1379,"open":646,"high":639,"low":646,"close":1380,"change":924,"percent_change":510,"volume":745,"transactions":9,"vwap":1380},"2025-11-03",21.475,{"date":1382,"open":639,"high":639,"low":689,"close":1255,"change":1383,"percent_change":540,"volume":1384,"transactions":9,"vwap":1255},"2025-10-31",0.017,7300,{"date":1386,"open":1387,"high":932,"low":620,"close":1388,"change":1389,"percent_change":316,"volume":1300,"transactions":9,"vwap":1388},"2025-10-30",21.448,21.463,-0.037,{"date":1391,"open":998,"high":999,"low":1255,"close":682,"change":1392,"percent_change":600,"volume":1300,"transactions":9,"vwap":682},"2025-10-29",-0.117,{"date":1394,"open":1019,"high":1003,"low":910,"close":1395,"change":1383,"percent_change":540,"volume":793,"transactions":9,"vwap":1395},"2025-10-28",21.617,{"date":1397,"open":909,"high":1003,"low":932,"close":1019,"change":1398,"percent_change":821,"volume":1399,"transactions":9,"vwap":1019},"2025-10-27",0.029,27700,{"date":1401,"open":1020,"high":1334,"low":912,"close":1402,"change":663,"percent_change":466,"volume":1403,"transactions":9,"vwap":1402},"2025-10-24",21.571,24400,{"date":1405,"open":912,"high":910,"low":909,"close":909,"change":591,"percent_change":592,"volume":899,"transactions":9,"vwap":909},"2025-10-23",{"date":1407,"open":1408,"high":1009,"low":912,"close":1245,"change":505,"percent_change":505,"volume":1409,"transactions":9,"vwap":1245},"2025-10-22",21.587,162900,{"date":1411,"open":1412,"high":1413,"low":998,"close":1245,"change":380,"percent_change":244,"volume":1414,"transactions":9,"vwap":1245},"2025-10-21",21.592,21.608,8700,{"date":1416,"open":1026,"high":999,"low":1019,"close":999,"change":767,"percent_change":723,"volume":1252,"transactions":9,"vwap":999},"2025-10-20",{"date":1418,"open":1419,"high":1420,"low":1421,"close":1009,"change":1422,"percent_change":440,"volume":1297,"transactions":9,"vwap":1009},"2025-10-17",21.619,21.624,21.602,-0.028,{"date":1424,"open":1425,"high":1426,"low":909,"close":1427,"change":814,"percent_change":815,"volume":1428,"transactions":9,"vwap":1427},"2025-10-16",21.563,21.647,21.638,15200,{"date":1430,"open":1402,"high":1157,"low":909,"close":1431,"change":767,"percent_change":723,"volume":1432,"transactions":9,"vwap":1431},"2025-10-15",21.565,12500,{"date":1434,"open":932,"high":909,"low":932,"close":1295,"change":683,"percent_change":684,"volume":902,"transactions":9,"vwap":1295},"2025-10-14",{"date":1436,"open":1255,"high":1437,"low":689,"close":1380,"change":533,"percent_change":22,"volume":1438,"transactions":9,"vwap":1380},"2025-10-13",21.498,42100,{"date":1440,"open":1373,"high":1437,"low":861,"close":695,"change":723,"percent_change":724,"volume":875,"transactions":9,"vwap":695},"2025-10-10",{"date":1442,"open":1443,"high":1444,"low":653,"close":630,"change":112,"percent_change":406,"volume":1197,"transactions":9,"vwap":630},"2025-10-09",21.403,21.418,{"date":1446,"open":1387,"high":1387,"low":858,"close":858,"change":767,"percent_change":723,"volume":1447,"transactions":9,"vwap":858},"2025-10-08",47500,{"date":1449,"open":612,"high":1450,"low":612,"close":653,"change":961,"percent_change":962,"volume":1154,"transactions":9,"vwap":653},"2025-10-07",21.429,{"date":1452,"open":653,"high":1453,"low":622,"close":614,"change":22,"percent_change":884,"volume":720,"transactions":9,"vwap":614},"2025-10-06",21.399,{"date":1455,"open":688,"high":1456,"low":688,"close":688,"change":505,"percent_change":505,"volume":929,"transactions":9,"vwap":688},"2025-10-03",21.449,{"date":1458,"open":620,"high":688,"low":620,"close":688,"change":767,"percent_change":723,"volume":850,"transactions":9,"vwap":688},"2025-10-02",{"date":1460,"open":680,"high":1456,"low":630,"close":858,"change":961,"percent_change":962,"volume":1461,"transactions":9,"vwap":858},"2025-10-01",16100,{"date":1463,"open":858,"high":620,"low":1464,"close":612,"change":1309,"percent_change":228,"volume":824,"transactions":9,"vwap":612},"2025-09-30",21.362,{"date":1466,"open":622,"high":614,"low":621,"close":1467,"change":1309,"percent_change":228,"volume":1468,"transactions":9,"vwap":1467},"2025-09-29",21.355,373100,{"date":1470,"open":611,"high":621,"low":611,"close":611,"change":510,"percent_change":511,"volume":1336,"transactions":9,"vwap":611},"2025-09-26",{"date":1472,"open":611,"high":1473,"low":645,"close":622,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":622},"2025-09-25",21.395,-0.101,-0.47,25800,{"date":1478,"open":1479,"high":1276,"low":890,"close":1373,"change":1480,"percent_change":1066,"volume":1481,"transactions":9,"vwap":1373},"2025-09-24",21.478,-0.024,32300,{"date":1483,"open":861,"high":695,"low":861,"close":1380,"change":1309,"percent_change":228,"volume":1090,"transactions":9,"vwap":1380},"2025-09-23",{"date":1485,"open":1486,"high":1479,"low":680,"close":861,"change":1487,"percent_change":511,"volume":729,"transactions":9,"vwap":861},"2025-09-22",21.466,-0.019,{"date":1489,"open":682,"high":1490,"low":612,"close":1491,"change":1492,"percent_change":884,"volume":1493,"transactions":9,"vwap":1491},"2025-09-19",21.506,21.469,-0.071,93400,{"date":1495,"open":639,"high":910,"low":639,"close":911,"change":633,"percent_change":690,"volume":1496,"transactions":9,"vwap":911},"2025-09-18",9400,{"date":1498,"open":910,"high":694,"low":912,"close":1019,"change":713,"percent_change":714,"volume":1499,"transactions":9,"vwap":1019},"2025-09-17",364600,{"date":1501,"open":1020,"high":1025,"low":932,"close":1431,"change":846,"percent_change":767,"volume":1502,"transactions":9,"vwap":1431},"2025-09-16",9800,{"date":1504,"open":1505,"high":910,"low":1506,"close":912,"change":424,"percent_change":1196,"volume":1305,"transactions":9,"vwap":912},"2025-09-15",21.541,21.525,{"date":1508,"open":682,"high":682,"low":865,"close":1509,"change":846,"percent_change":767,"volume":1510,"transactions":9,"vwap":1509},"2025-09-12",21.495,1100,{"date":1512,"open":1025,"high":1137,"low":796,"close":695,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":695},"2025-09-11",-0.042,-0.2,136600,{"date":1517,"open":682,"high":1020,"low":682,"close":1518,"change":723,"percent_change":724,"volume":1519,"transactions":9,"vwap":1518},"2025-09-10",21.532,10900,{"date":1521,"open":932,"high":911,"low":620,"close":1522,"change":1523,"percent_change":566,"volume":929,"transactions":9,"vwap":1522},"2025-09-09",21.442,-0.063,{"date":1525,"open":682,"high":932,"low":689,"close":1296,"change":1117,"percent_change":52,"volume":1252,"transactions":9,"vwap":1296},"2025-09-08",{"date":1527,"open":688,"high":865,"low":630,"close":630,"change":683,"percent_change":684,"volume":902,"transactions":9,"vwap":630},"2025-09-05",{"date":1529,"open":780,"high":611,"low":780,"close":611,"change":364,"percent_change":1360,"volume":1320,"transactions":9,"vwap":611},"2025-09-04",{"date":1531,"open":756,"high":611,"low":756,"close":487,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":487},"2025-09-03",0.097,0.46,5100,{"date":1536,"open":411,"high":756,"low":411,"close":1537,"change":1538,"percent_change":1000,"volume":1384,"transactions":9,"vwap":1537},"2025-09-02",21.183,-0.067,{"date":1540,"open":480,"high":780,"low":837,"close":486,"change":1541,"percent_change":767,"volume":811,"transactions":9,"vwap":486},"2025-08-29",0.004,{"date":1543,"open":762,"high":654,"low":762,"close":1544,"change":1545,"percent_change":466,"volume":1546,"transactions":9,"vwap":1544},"2025-08-28",21.246,0.022,3600,{"date":1548,"open":837,"high":1549,"low":447,"close":1550,"change":1551,"percent_change":696,"volume":763,"transactions":9,"vwap":1550},"2025-08-27",21.225,21.224,0.024,{"date":1553,"open":421,"high":486,"low":421,"close":837,"change":713,"percent_change":1005,"volume":734,"transactions":9,"vwap":837},"2025-08-26",{"date":1555,"open":1556,"high":472,"low":392,"close":423,"change":728,"percent_change":683,"volume":1557,"transactions":9,"vwap":423},"2025-08-25",21.155,2800,{"date":1559,"open":412,"high":837,"low":422,"close":411,"change":757,"percent_change":758,"volume":1560,"transactions":9,"vwap":411},"2025-08-22",4400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":291,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-08-21",21.046,21.055,21.030001,-0.57,1200,{"date":1569,"open":411,"high":756,"low":432,"close":1570,"change":1129,"percent_change":1330,"volume":1571,"transactions":9,"vwap":1570},"2025-08-20",21.175,9000,{"date":1573,"open":403,"high":412,"low":384,"close":1574,"change":1246,"percent_change":683,"volume":1575,"transactions":9,"vwap":1574},"2025-08-19",21.129,17800,{"date":1577,"open":403,"high":404,"low":1578,"close":1579,"change":1487,"percent_change":511,"volume":902,"transactions":9,"vwap":1579},"2025-08-18",21.040001,21.115,{"date":1581,"open":1582,"high":1582,"low":432,"close":1583,"change":1584,"percent_change":291,"volume":691,"transactions":9,"vwap":1583},"2025-08-15",21.168,21.134,-0.026,{"date":1586,"open":1537,"high":762,"low":412,"close":412,"change":733,"percent_change":450,"volume":1222,"transactions":9,"vwap":412},"2025-08-14",{"date":1588,"open":756,"high":480,"low":762,"close":1589,"change":728,"percent_change":683,"volume":1384,"transactions":9,"vwap":1589},"2025-08-13",21.215,{"date":1591,"open":392,"high":837,"low":392,"close":837,"change":1329,"percent_change":1330,"volume":1297,"transactions":9,"vwap":837},"2025-08-12",{"date":1593,"open":417,"high":756,"low":417,"close":1594,"change":782,"percent_change":723,"volume":975,"transactions":9,"vwap":1594},"2025-08-11",21.153,{"date":1596,"open":1597,"high":472,"low":392,"close":1597,"change":776,"percent_change":344,"volume":737,"transactions":9,"vwap":1597},"2025-08-08",21.135,{"date":1599,"open":837,"high":486,"low":411,"close":423,"change":1600,"percent_change":905,"volume":783,"transactions":9,"vwap":423},"2025-08-07",-0.032,{"date":1602,"open":447,"high":488,"low":432,"close":1603,"change":1604,"percent_change":540,"volume":1384,"transactions":9,"vwap":1603},"2025-08-06",21.197,0.016,{"date":1606,"open":404,"high":486,"low":404,"close":1607,"change":767,"percent_change":723,"volume":1366,"transactions":9,"vwap":1607},"2025-08-05",21.181,{"date":1609,"open":412,"high":480,"low":422,"close":1610,"change":1551,"percent_change":696,"volume":691,"transactions":9,"vwap":1610},"2025-08-04",21.161,{"date":1612,"open":384,"high":1613,"low":349,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-08-01",21.137,0.167,0.8,13100,{"date":1618,"open":371,"high":350,"low":590,"close":590,"change":1619,"percent_change":723,"volume":1158,"transactions":9,"vwap":590},"2025-07-31",0.019,{"date":1621,"open":590,"high":350,"low":333,"close":1622,"change":1623,"percent_change":690,"volume":1624,"transactions":9,"vwap":1622},"2025-07-30",20.951,-0.059,38900,{"date":1626,"open":334,"high":1627,"low":334,"close":369,"change":466,"percent_change":280,"volume":788,"transactions":9,"vwap":369},"2025-07-29",21.049999,{"date":1629,"open":1630,"high":370,"low":361,"close":1631,"change":372,"percent_change":291,"volume":1632,"transactions":9,"vwap":1631},"2025-07-28",20.9,20.91,3800,{"date":1634,"open":1635,"high":333,"low":1636,"close":1637,"change":1638,"percent_change":1360,"volume":885,"transactions":9,"vwap":1637},"2025-07-25",20.88,20.85,20.935,0.049,{"date":1640,"open":1630,"high":1641,"low":1642,"close":1642,"change":394,"percent_change":395,"volume":1546,"transactions":9,"vwap":1642},"2025-07-24",20.93,20.886,{"date":1644,"open":333,"high":362,"low":1635,"close":1637,"change":335,"percent_change":336,"volume":1645,"transactions":9,"vwap":1637},"2025-07-23",14200,{"date":1647,"open":590,"high":362,"low":334,"close":1648,"change":1153,"percent_change":344,"volume":885,"transactions":9,"vwap":1648},"2025-07-22",20.975,{"date":1650,"open":1578,"high":384,"low":1651,"close":1651,"change":1652,"percent_change":152,"volume":862,"transactions":9,"vwap":1651},"2025-07-21",21.0039997,0.074,{"date":1654,"open":370,"high":334,"low":1635,"close":1641,"change":846,"percent_change":767,"volume":811,"transactions":9,"vwap":1641},"2025-07-18",{"date":1656,"open":370,"high":371,"low":361,"close":1657,"change":846,"percent_change":767,"volume":749,"transactions":9,"vwap":1657},"2025-07-17",20.925,{"date":1659,"open":370,"high":362,"low":1660,"close":1661,"change":510,"percent_change":787,"volume":1662,"transactions":9,"vwap":1661},"2025-07-16",20.881,20.92,38500,{"date":1664,"open":403,"high":403,"low":322,"close":333,"change":633,"percent_change":566,"volume":1481,"transactions":9,"vwap":333},"2025-07-15",{"date":1666,"open":362,"high":1565,"low":333,"close":332,"change":776,"percent_change":344,"volume":1667,"transactions":9,"vwap":332},"2025-07-14",8500,{"date":1669,"open":350,"high":1565,"low":1670,"close":1565,"change":335,"percent_change":336,"volume":1496,"transactions":9,"vwap":1565},"2025-07-11",20.993,{"date":1672,"open":1673,"high":580,"low":1674,"close":580,"change":533,"percent_change":22,"volume":174,"transactions":9,"vwap":580},"2025-07-10",21.059999,21.011,{"date":1676,"open":1578,"high":422,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1414,"transactions":9,"vwap":1678},"2025-07-09",21.034,21.084999,0.112,0.53,{"date":1682,"open":1683,"high":371,"low":1630,"close":1684,"change":1685,"percent_change":440,"volume":1557,"transactions":9,"vwap":1684},"2025-07-08",20.945,20.973,-0.027,{"date":1687,"open":350,"high":1578,"low":1688,"close":332,"change":853,"percent_change":1689,"volume":745,"transactions":9,"vwap":332},"2025-07-07",20.995,-0.31,{"date":1691,"open":1692,"high":349,"low":1627,"close":1692,"change":335,"percent_change":336,"volume":1693,"transactions":9,"vwap":1692},"2025-07-03",21.065001,30900,{"date":1695,"open":1696,"high":404,"low":1696,"close":1697,"change":733,"percent_change":450,"volume":1068,"transactions":9,"vwap":1697},"2025-07-02",21.083,21.105,{"date":1699,"open":412,"high":472,"low":392,"close":412,"change":767,"percent_change":723,"volume":749,"transactions":9,"vwap":412},"2025-07-01",{"date":1701,"open":411,"high":837,"low":1673,"close":404,"change":961,"percent_change":962,"volume":759,"transactions":9,"vwap":404},"2025-06-30",{"date":1703,"open":432,"high":404,"low":349,"close":432,"change":380,"percent_change":316,"volume":1632,"transactions":9,"vwap":432},"2025-06-27",{"date":1705,"open":422,"high":1706,"low":1707,"close":1706,"change":510,"percent_change":511,"volume":862,"transactions":9,"vwap":1706},"2025-06-26",21.145,21.075001,{"date":1709,"open":392,"high":423,"low":392,"close":423,"change":820,"percent_change":821,"volume":1546,"transactions":9,"vwap":423},"2025-06-25",{"date":1711,"open":1712,"high":404,"low":1712,"close":1713,"change":1714,"percent_change":1196,"volume":899,"transactions":9,"vwap":1713},"2025-06-24",21.068001,21.138,0.063,{"date":1716,"open":1673,"high":412,"low":1673,"close":1707,"change":424,"percent_change":425,"volume":824,"transactions":9,"vwap":1707},"2025-06-23",{"date":1718,"open":362,"high":1565,"low":334,"close":369,"change":1719,"percent_change":107,"volume":1720,"transactions":9,"vwap":369},"2025-06-20",0.012,600,{"date":1722,"open":1565,"high":349,"low":371,"close":1723,"change":1724,"percent_change":696,"volume":1502,"transactions":9,"vwap":1723},"2025-06-18",20.998,0.023,{"date":1726,"open":333,"high":371,"low":1661,"close":1648,"change":683,"percent_change":684,"volume":811,"transactions":9,"vwap":1648},"2025-06-17",{"date":1728,"open":333,"high":370,"low":1630,"close":1729,"change":335,"percent_change":336,"volume":783,"transactions":9,"vwap":1729},"2025-06-16",20.905,{"date":1731,"open":370,"high":580,"low":1732,"close":1683,"change":633,"percent_change":566,"volume":1534,"transactions":9,"vwap":1683},"2025-06-13",20.83,{"date":1734,"open":371,"high":369,"low":1630,"close":1735,"change":955,"percent_change":815,"volume":1736,"transactions":9,"vwap":1735},"2025-06-12",21.0049992,7100,{"date":1738,"open":1631,"high":333,"low":251,"close":1739,"change":1740,"percent_change":744,"volume":1062,"transactions":9,"vwap":1739},"2025-06-11",20.933,0.078,{"date":1742,"open":361,"high":1661,"low":1732,"close":1743,"change":1309,"percent_change":228,"volume":1616,"transactions":9,"vwap":1743},"2025-06-10",20.855,{"date":1745,"open":314,"high":322,"low":261,"close":1732,"change":364,"percent_change":490,"volume":1746,"transactions":9,"vwap":1732},"2025-06-09",17900,{"date":1748,"open":253,"high":323,"low":306,"close":261,"change":1749,"percent_change":1750,"volume":1461,"transactions":9,"vwap":261},"2025-06-06",-0.145,-0.69,{"date":1752,"open":334,"high":369,"low":1631,"close":1657,"change":510,"percent_change":787,"volume":1753,"transactions":9,"vwap":1657},"2025-06-05",6100,{"date":1755,"open":1641,"high":590,"low":1630,"close":1683,"change":696,"percent_change":1680,"volume":1756,"transactions":9,"vwap":1683},"2025-06-04",6500,{"date":1758,"open":323,"high":361,"low":1759,"close":278,"change":801,"percent_change":633,"volume":1760,"transactions":9,"vwap":278},"2025-06-03",20.81,13800,{"date":1762,"open":1635,"high":1635,"low":251,"close":1763,"change":22,"percent_change":884,"volume":808,"transactions":9,"vwap":1763},"2025-06-02",20.848,{"date":1765,"open":361,"high":370,"low":1732,"close":1766,"change":1767,"percent_change":1360,"volume":1768,"transactions":9,"vwap":1766},"2025-05-30",20.918,0.048,83100,{"date":1770,"open":323,"high":1661,"low":322,"close":323,"change":683,"percent_change":815,"volume":1432,"transactions":9,"vwap":323},"2025-05-29",{"date":1772,"open":1759,"high":322,"low":261,"close":314,"change":380,"percent_change":316,"volume":1773,"transactions":9,"vwap":314},"2025-05-28",57900,{"date":1775,"open":306,"high":1630,"low":306,"close":278,"change":1776,"percent_change":1777,"volume":1176,"transactions":9,"vwap":278},"2025-05-27",0.085,0.41,{"date":1779,"open":306,"high":306,"low":1780,"close":287,"change":1781,"percent_change":821,"volume":1736,"transactions":9,"vwap":287},"2025-05-23",20.735,0.026,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1619,"percent_change":723,"volume":1788,"transactions":9,"vwap":1787},"2025-05-22",20.68,20.73,20.62,20.724,55000,{"date":1790,"open":287,"high":314,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":921,"transactions":9,"vwap":1792},"2025-05-21",20.67,20.705,-0.204,-0.98,{"date":1796,"open":251,"high":370,"low":251,"close":1797,"change":1541,"percent_change":767,"volume":1798,"transactions":9,"vwap":1797},"2025-05-20",20.909,11400,{"date":1800,"open":253,"high":370,"low":253,"close":1729,"change":846,"percent_change":767,"volume":1557,"transactions":9,"vwap":1729},"2025-05-19",{"date":1802,"open":370,"high":590,"low":1630,"close":1630,"change":1541,"percent_change":767,"volume":862,"transactions":9,"vwap":1630},"2025-05-16",{"date":1804,"open":1805,"high":334,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1140,"transactions":9,"vwap":1806},"2025-05-15",20.845,20.896,0.121,0.58,{"date":1810,"open":1759,"high":322,"low":252,"close":1811,"change":207,"percent_change":208,"volume":1756,"transactions":9,"vwap":1811},"2025-05-14",20.775,{"date":1813,"open":322,"high":361,"low":306,"close":1814,"change":1815,"percent_change":335,"volume":1816,"transactions":9,"vwap":1814},"2025-05-13",20.831,-0.009,74700,{"date":1818,"open":1636,"high":1630,"low":251,"close":251,"change":655,"percent_change":833,"volume":734,"transactions":9,"vwap":251},"2025-05-12",{"date":1820,"open":333,"high":371,"low":1631,"close":1821,"change":505,"percent_change":505,"volume":892,"transactions":9,"vwap":1821},"2025-05-09",20.915,{"date":1823,"open":332,"high":332,"low":1635,"close":1821,"change":1066,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1821},"2025-05-08",-0.52,35000,{"date":1827,"open":362,"high":1828,"low":1829,"close":1830,"change":757,"percent_change":758,"volume":808,"transactions":9,"vwap":1830},"2025-05-07",21.035,20.955,21.025,{"date":1832,"open":323,"high":334,"low":1732,"close":1641,"change":846,"percent_change":767,"volume":1833,"transactions":9,"vwap":1641},"2025-05-06",38200,{"date":1835,"open":1836,"high":371,"low":323,"close":1657,"change":22,"percent_change":884,"volume":1837,"transactions":9,"vwap":1657},"2025-05-05",20.949,9700,{"date":1839,"open":1578,"high":1578,"low":590,"close":1688,"change":1840,"percent_change":1841,"volume":811,"transactions":9,"vwap":1688},"2025-05-02",-0.124,-0.59,{"date":1843,"open":411,"high":412,"low":1697,"close":1844,"change":1144,"percent_change":1000,"volume":1140,"transactions":9,"vwap":1844},"2025-05-01",21.119,{"date":1846,"open":403,"high":472,"low":403,"close":1847,"change":1329,"percent_change":1330,"volume":1222,"transactions":9,"vwap":1847},"2025-04-30",21.187,{"date":1849,"open":1673,"high":421,"low":1627,"close":404,"change":510,"percent_change":511,"volume":1850,"transactions":9,"vwap":404},"2025-04-29",50500,{"date":1852,"open":332,"high":412,"low":332,"close":412,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":412},"2025-04-28",0.175,0.83,12700,{"date":1857,"open":332,"high":1565,"low":1641,"close":1858,"change":683,"percent_change":684,"volume":1859,"transactions":9,"vwap":1858},"2025-04-25",20.985,47300,{"date":1861,"open":1635,"high":370,"low":1732,"close":1821,"change":723,"percent_change":1862,"volume":1214,"transactions":9,"vwap":1821},"2025-04-24",0.43,{"date":1864,"open":334,"high":371,"low":252,"close":1865,"change":533,"percent_change":22,"volume":1866,"transactions":9,"vwap":1865},"2025-04-23",20.825,5900,{"date":179,"open":252,"high":1868,"low":1869,"close":251,"change":540,"percent_change":1870,"volume":1871,"transactions":9,"vwap":251},20.875,20.7,0.39,41200]