[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEDG":3,"homepage-market-summary":28,"stock-historical-HEDG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEDG","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},"Equable Shares Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9982,0.616236,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.84,31.61,30.76,30.7284,0.1116,0.36,15147.0852,28.15,50556.822324465305,77.7,245,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":18,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},50557,12386421.469494,6.96,"2025-10-13",[178,181,191,201,211,218,227,237,247,256,265,274,284,293,298,306,314,323,329,337,346,354,361,371,380,388,395,404,411,419,426,434,440,448,455,463,470,477,483,491,497,506,513,520,529,537,547,557,564,572,580,588,594,601,607,613,623,627,634,641,645,649,654,659,662,666,671,677,684,691,698,701,706,710,714,720,726,730,733,737,741,746,749,752,756,760,764,768,774,779,784,788,791,795,801,805,810,815,821,826,832,837,840,844,848,853,858,863,867,872,877,880,885,893,900,905,910,915,920,926,931,937,944,950,956,962,968,973,978,984,990,999,1004,1011,1016,1022,1028,1034,1042,1047,1056,1061,1067,1069,1072,1078,1084,1089,1093,1098,1102,1105,1108,1114,1118,1122,1127,1130,1133,1137,1141,1146,1149,1152,1157,1162,1168,1172,1177,1181,1186,1189,1192,1196,1200,1204,1210,1216,1222,1227,1230,1234,1238,1241,1245,1248,1251,1257,1260,1263,1269,1274,1278,1282,1285,1290,1295,1297,1305,1311,1320,1325,1327,1332,1336,1340,1346,1350,1354,1357,1361,1365,1370,1375,1380,1387,1396,1403,1409,1414,1419,1425,1431,1433,1438,1443,1448,1454,1460,1466,1471,1475,1480,1487,1494,1498,1505,1511,1516,1520,1526,1534,1541,1548,1555],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},145,30.8288,{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",30.72,30.78,30.6537,0.0022,0.01,10895.064357,114,30.7225,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",30.63,30.83,30.7262,0.0002,0,96386.7886,171,30.7849,{"date":202,"open":203,"high":184,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",30.74,30.69,30.726,-0.032,-0.1,69079.76869,99,30.7568,{"date":212,"open":184,"high":184,"low":204,"close":213,"change":214,"percent_change":110,"volume":215,"transactions":216,"vwap":217},"2026-09-28",30.758,-0.002,20453.4656,123,30.7488,{"date":219,"open":184,"high":220,"low":221,"close":19,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",30.8,30.71,0.035,0.11,32421.0676,219,30.7665,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",30.6501,30.75,30.725,-0.1542,-0.5,41685.9637,119,30.6984,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",30.96,30.85,30.8792,-0.1108,-0.36,13492.9343,97,30.8883,{"date":248,"open":249,"high":250,"low":240,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",30.93,30.99,0.08,0.26,37106.7273,131,30.8845,{"date":257,"open":258,"high":249,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",30.86,30.91,0.0314,0.1,53563.403809,193,30.9052,{"date":266,"open":239,"high":239,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",30.79,30.8786,0.0136,0.04,14385.1363,120,30.8638,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",30.94,30.751,30.865,0.1601,0.52,107595.9641,168,30.847,{"date":285,"open":19,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":213},"2026-09-16",30.7998,30.65,30.7049,-0.0051,-0.02,27697.9411,189,{"date":294,"open":220,"high":220,"low":221,"close":221,"change":187,"percent_change":295,"volume":296,"transactions":297,"vwap":20},"2026-09-15",0.03,9982.7411,113,{"date":299,"open":300,"high":220,"low":300,"close":301,"change":207,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",30.61,30.7,-0.32,33560.2821,214,30.7618,{"date":307,"open":308,"high":220,"low":308,"close":220,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",30.7204,0.13,0.42,8258.1911,65,30.7783,{"date":315,"open":301,"high":183,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",30.6401,30.67,-0.08,-0.26,13533.9926,107,30.6659,{"date":324,"open":267,"high":267,"low":204,"close":230,"change":325,"percent_change":207,"volume":326,"transactions":327,"vwap":328},"2026-09-09",-0.03,16008.5789,109,30.7405,{"date":330,"open":267,"high":331,"low":332,"close":184,"change":290,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",30.7927,30.7201,-0.06,11738.8599,112,30.7641,{"date":338,"open":339,"high":340,"low":341,"close":220,"change":342,"percent_change":105,"volume":343,"transactions":344,"vwap":345},"2026-09-04",30.77,30.81,30.73,0.017,15546.7159,150,30.771,{"date":347,"open":341,"high":220,"low":183,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",30.783,0.053,0.17,25617.0792,87,30.7741,{"date":355,"open":204,"high":341,"low":356,"close":341,"change":357,"percent_change":140,"volume":358,"transactions":359,"vwap":360},"2026-09-02",30.66,0.0974,17187.8449,142,30.7031,{"date":362,"open":363,"high":221,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",30.6703,30.6,30.6326,-0.0483,-0.16,18889.4102,200,30.6694,{"date":372,"open":230,"high":230,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",30.64,30.6809,-0.0341,-0.11,46976.914117,163,30.6801,{"date":381,"open":203,"high":203,"low":204,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",30.715,0.02,0.07,137101.738,101,30.7192,{"date":389,"open":287,"high":341,"low":287,"close":390,"change":391,"percent_change":350,"volume":392,"transactions":393,"vwap":394},"2026-08-27",30.695,0.0506,24774.8009,80,30.7023,{"date":396,"open":397,"high":317,"low":364,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",30.62,30.6444,-0.0156,-0.05,20218.9022,126,30.6522,{"date":405,"open":406,"high":407,"low":406,"close":356,"change":270,"percent_change":309,"volume":408,"transactions":409,"vwap":410},"2026-08-25",30.58,30.68,28582.1672,103,30.634,{"date":412,"open":413,"high":414,"low":415,"close":397,"change":187,"percent_change":295,"volume":416,"transactions":417,"vwap":418},"2026-08-24",30.5219,30.89,30.52,331724.5472,557,30.7437,{"date":420,"open":421,"high":397,"low":415,"close":300,"change":422,"percent_change":120,"volume":423,"transactions":424,"vwap":425},"2026-08-21",30.53,0.075,36494.387,190,30.5874,{"date":427,"open":364,"high":364,"low":415,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",30.535,-0.075,-0.25,20220.66749,122,30.5362,{"date":435,"open":436,"high":397,"low":436,"close":300,"change":270,"percent_change":309,"volume":437,"transactions":438,"vwap":439},"2026-08-19",30.55,15878.1742,90,30.5877,{"date":441,"open":442,"high":300,"low":443,"close":444,"change":333,"percent_change":445,"volume":446,"transactions":254,"vwap":447},"2026-08-18",30.59,30.54,30.57,-0.2,39262.4572,30.5852,{"date":449,"open":436,"high":450,"low":436,"close":193,"change":290,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",30.655,-0.07,26722.2152,166,30.6333,{"date":456,"open":457,"high":356,"low":458,"close":287,"change":459,"percent_change":251,"volume":460,"transactions":461,"vwap":462},"2026-08-14",30.585,30.5501,0.025,19909.083563,124,30.6331,{"date":464,"open":465,"high":407,"low":465,"close":466,"change":459,"percent_change":251,"volume":467,"transactions":468,"vwap":469},"2026-08-13",30.13,30.625,42594.6592,183,30.5939,{"date":471,"open":472,"high":300,"low":472,"close":364,"change":473,"percent_change":474,"volume":475,"transactions":254,"vwap":476},"2026-08-12",30.512,0.05,0.16,35256.53768,30.593,{"date":478,"open":479,"high":193,"low":479,"close":436,"change":222,"percent_change":223,"volume":480,"transactions":481,"vwap":482},"2026-08-11",30.49,74678.1262,413,30.5629,{"date":484,"open":436,"high":444,"low":485,"close":486,"change":487,"percent_change":376,"volume":488,"transactions":489,"vwap":490},"2026-08-10",30.48,30.515,-0.035,52429.121,260,30.5165,{"date":492,"open":493,"high":436,"low":493,"close":436,"change":473,"percent_change":474,"volume":494,"transactions":495,"vwap":496},"2026-08-07",30.44,26634.9022,134,30.5184,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":187,"percent_change":295,"volume":503,"transactions":504,"vwap":505},"2026-08-06",30.455,30.645,30.42,30.5,15800.8562,91,30.4939,{"date":507,"open":508,"high":509,"low":510,"close":479,"change":197,"percent_change":197,"volume":511,"transactions":312,"vwap":512},"2026-08-05",30.43,30.51,30.421,5120.984236,30.4727,{"date":514,"open":515,"high":502,"low":515,"close":479,"change":261,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",30.34,0.33,27764.2082,161,30.4559,{"date":521,"open":522,"high":501,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",30.22,30.39,0.15,0.5,27934.868745,132,30.3779,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":261,"percent_change":516,"volume":535,"transactions":297,"vwap":536},"2026-07-31",30.2,30.25,30.0954,30.24,19115.1522,30.1739,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":252,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",30.02,30.15,29.975,30.14,0.87,62253.4782,195,30.0485,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",29.991,30.06,29.88,-0.21,-0.7,28405.0292,137,30.0091,{"date":558,"open":559,"high":465,"low":541,"close":560,"change":422,"percent_change":120,"volume":561,"transactions":562,"vwap":563},"2026-07-28",30.03,30.09,26854.8168,158,30.0659,{"date":565,"open":542,"high":540,"low":566,"close":567,"change":487,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",29.96,30.015,-0.12,24565.989767,182,30.0295,{"date":573,"open":574,"high":542,"low":575,"close":576,"change":473,"percent_change":350,"volume":577,"transactions":578,"vwap":579},"2026-07-24",30.0096,30,30.05,24231.3542,117,30.0602,{"date":581,"open":582,"high":583,"low":584,"close":575,"change":585,"percent_change":233,"volume":586,"transactions":179,"vwap":587},"2026-07-23",30.01,30.04,29.94,-0.15,33137.6412,29.9936,{"date":589,"open":542,"high":590,"low":591,"close":540,"change":110,"percent_change":325,"volume":592,"transactions":245,"vwap":593},"2026-07-22",30.19,30.1,10090.20468,30.1554,{"date":595,"open":550,"high":596,"low":559,"close":597,"change":261,"percent_change":516,"volume":598,"transactions":599,"vwap":600},"2026-07-21",30.17,30.16,37361.6532,140,30.1324,{"date":602,"open":539,"high":603,"low":539,"close":550,"change":383,"percent_change":384,"volume":604,"transactions":605,"vwap":606},"2026-07-20",30.12,122690.3042,177,30.0927,{"date":608,"open":575,"high":591,"low":575,"close":583,"change":568,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-17",-0.4,30824.6222,160,30.0461,{"date":614,"open":615,"high":616,"low":617,"close":597,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-16",30.1586,30.1999,30.08,-0.04,-0.13,16159.2062,104,30.1416,{"date":624,"open":590,"high":531,"low":603,"close":531,"change":422,"percent_change":120,"volume":625,"transactions":438,"vwap":626},"2026-07-15",13121.82336,30.1756,{"date":628,"open":591,"high":596,"low":629,"close":630,"change":459,"percent_change":251,"volume":631,"transactions":632,"vwap":633},"2026-07-14",30.0801,30.125,23283.3245,125,30.1233,{"date":635,"open":636,"high":597,"low":637,"close":591,"change":318,"percent_change":638,"volume":639,"transactions":209,"vwap":640},"2026-07-13",30.1376,30.0401,-0.27,14511.5451,30.0891,{"date":642,"open":617,"high":643,"low":617,"close":643,"change":473,"percent_change":350,"volume":644,"transactions":9,"vwap":643},"2026-07-10",30.18,22800,{"date":646,"open":647,"high":465,"low":575,"close":465,"change":261,"percent_change":516,"volume":648,"transactions":9,"vwap":465},"2026-07-09",30.059999,20300,{"date":650,"open":584,"high":651,"low":652,"close":651,"change":290,"percent_change":451,"volume":653,"transactions":9,"vwap":651},"2026-07-08",30.030001,29.89,10500,{"date":655,"open":617,"high":617,"low":575,"close":656,"change":400,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-07",30.049999,-0.17,14600,{"date":660,"open":651,"high":603,"low":575,"close":591,"change":261,"percent_change":516,"volume":661,"transactions":9,"vwap":591},"2026-07-06",24600,{"date":663,"open":539,"high":647,"low":664,"close":575,"change":383,"percent_change":384,"volume":665,"transactions":9,"vwap":575},"2026-07-02",29.9,8000,{"date":667,"open":539,"high":656,"low":668,"close":669,"change":290,"percent_change":451,"volume":670,"transactions":9,"vwap":669},"2026-07-01",29.91,29.98,66900,{"date":672,"open":673,"high":575,"low":674,"close":575,"change":251,"percent_change":675,"volume":676,"transactions":9,"vwap":575},"2026-06-30",29.92,29.891,0.27,12700,{"date":678,"open":679,"high":673,"low":680,"close":673,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":673},"2026-06-29",29.86,29.78,0.18,0.61,13300,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":618,"percent_change":619,"volume":690,"transactions":9,"vwap":689},"2026-06-26",29.71,29.845,29.7,29.74,34100,{"date":692,"open":693,"high":694,"low":688,"close":680,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":680},"2026-06-25",29.8,29.82,-0.14,-0.47,166100,{"date":699,"open":673,"high":575,"low":551,"close":673,"change":197,"percent_change":197,"volume":700,"transactions":9,"vwap":673},"2026-06-24",11600,{"date":702,"open":703,"high":703,"low":704,"close":673,"change":695,"percent_change":696,"volume":705,"transactions":9,"vwap":673},"2026-06-23",29.97,29.85,25600,{"date":707,"open":591,"high":708,"low":669,"close":647,"change":290,"percent_change":451,"volume":709,"transactions":9,"vwap":647},"2026-06-22",30.11,31600,{"date":711,"open":575,"high":603,"low":669,"close":617,"change":309,"percent_change":712,"volume":713,"transactions":9,"vwap":617},"2026-06-18",0.43,110000,{"date":715,"open":651,"high":560,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-17",29.95,-0.115,-0.38,28800,{"date":721,"open":722,"high":465,"low":722,"close":723,"change":724,"percent_change":400,"volume":725,"transactions":9,"vwap":723},"2026-06-16",30.040001,30.065001,-0.015,22600,{"date":727,"open":539,"high":603,"low":539,"close":617,"change":105,"percent_change":728,"volume":729,"transactions":9,"vwap":617},"2026-06-15",0.2,15400,{"date":731,"open":673,"high":539,"low":668,"close":539,"change":261,"percent_change":516,"volume":732,"transactions":9,"vwap":539},"2026-06-12",356700,{"date":734,"open":668,"high":735,"low":679,"close":673,"change":290,"percent_change":451,"volume":736,"transactions":9,"vwap":673},"2026-06-11",29.99,79100,{"date":738,"open":739,"high":651,"low":739,"close":584,"change":318,"percent_change":638,"volume":740,"transactions":9,"vwap":584},"2026-06-10",29.75,14900,{"date":742,"open":703,"high":539,"low":743,"close":539,"change":619,"percent_change":744,"volume":745,"transactions":9,"vwap":539},"2026-06-09",29.915,-0.43,19700,{"date":747,"open":703,"high":540,"low":664,"close":540,"change":252,"percent_change":543,"volume":748,"transactions":9,"vwap":540},"2026-06-08",41500,{"date":750,"open":703,"high":669,"low":652,"close":652,"change":197,"percent_change":197,"volume":751,"transactions":9,"vwap":652},"2026-06-05",24000,{"date":753,"open":716,"high":651,"low":652,"close":652,"change":451,"percent_change":754,"volume":755,"transactions":9,"vwap":652},"2026-06-04",-0.23,37900,{"date":757,"open":758,"high":703,"low":652,"close":566,"change":197,"percent_change":197,"volume":759,"transactions":9,"vwap":566},"2026-06-03",29.903,23900,{"date":761,"open":762,"high":703,"low":762,"close":566,"change":187,"percent_change":295,"volume":763,"transactions":9,"vwap":566},"2026-06-02",29.87,16900,{"date":765,"open":703,"high":651,"low":762,"close":716,"change":766,"percent_change":383,"volume":767,"transactions":9,"vwap":716},"2026-06-01",0.007,111100,{"date":769,"open":770,"high":669,"low":762,"close":771,"change":772,"percent_change":474,"volume":773,"transactions":9,"vwap":771},"2026-05-29",29.93,29.943,0.048,51900,{"date":775,"open":651,"high":651,"low":704,"close":776,"change":777,"percent_change":318,"volume":778,"transactions":9,"vwap":776},"2026-05-28",29.895,-0.025,24300,{"date":780,"open":781,"high":584,"low":782,"close":673,"change":290,"percent_change":451,"volume":783,"transactions":9,"vwap":673},"2026-05-27",29.84,29.81,24900,{"date":785,"open":669,"high":669,"low":786,"close":584,"change":197,"percent_change":197,"volume":787,"transactions":9,"vwap":584},"2026-05-26",29.851,18900,{"date":789,"open":551,"high":584,"low":781,"close":584,"change":473,"percent_change":350,"volume":790,"transactions":9,"vwap":584},"2026-05-22",18600,{"date":792,"open":679,"high":673,"low":694,"close":652,"change":793,"percent_change":110,"volume":794,"transactions":9,"vwap":652},"2026-05-21",-0.003,33500,{"date":796,"open":704,"high":664,"low":797,"close":798,"change":799,"percent_change":270,"volume":800,"transactions":9,"vwap":798},"2026-05-20",29.811,29.893,0.013,12100,{"date":802,"open":551,"high":770,"low":693,"close":551,"change":222,"percent_change":803,"volume":804,"transactions":9,"vwap":551},"2026-05-19",0.12,20000,{"date":806,"open":807,"high":807,"low":693,"close":687,"change":808,"percent_change":333,"volume":809,"transactions":9,"vwap":687},"2026-05-18",30.45,-0.018,59700,{"date":811,"open":551,"high":551,"low":693,"close":812,"change":813,"percent_change":333,"volume":814,"transactions":9,"vwap":812},"2026-05-15",29.863,-0.017,15100,{"date":816,"open":817,"high":716,"low":818,"close":551,"change":819,"percent_change":681,"volume":820,"transactions":9,"vwap":551},"2026-05-14",29.83,29.79,0.054,25100,{"date":822,"open":762,"high":652,"low":818,"close":823,"change":824,"percent_change":618,"volume":825,"transactions":9,"vwap":823},"2026-05-13",29.826,-0.012,112800,{"date":827,"open":704,"high":679,"low":828,"close":829,"change":830,"percent_change":251,"volume":831,"transactions":9,"vwap":829},"2026-05-12",29.77,29.838,0.023,27400,{"date":833,"open":664,"high":664,"low":828,"close":834,"change":835,"percent_change":383,"volume":836,"transactions":9,"vwap":834},"2026-05-11",29.815,0.005,25300,{"date":838,"open":704,"high":551,"low":828,"close":782,"change":724,"percent_change":400,"volume":839,"transactions":9,"vwap":782},"2026-05-08",37100,{"date":841,"open":817,"high":679,"low":680,"close":842,"change":222,"percent_change":803,"volume":843,"transactions":9,"vwap":842},"2026-05-07",29.825,33300,{"date":845,"open":694,"high":679,"low":739,"close":818,"change":846,"percent_change":473,"volume":847,"transactions":9,"vwap":818},"2026-05-06",0.015,17900,{"date":849,"open":782,"high":782,"low":739,"close":850,"change":851,"percent_change":383,"volume":852,"transactions":9,"vwap":850},"2026-05-05",29.775,0.006,48500,{"date":854,"open":704,"high":704,"low":739,"close":855,"change":856,"percent_change":473,"volume":857,"transactions":9,"vwap":855},"2026-05-04",29.769,0.014,32200,{"date":859,"open":860,"high":782,"low":689,"close":861,"change":383,"percent_change":384,"volume":862,"transactions":9,"vwap":861},"2026-05-01",29.798,29.755,31400,{"date":864,"open":739,"high":680,"low":865,"close":866,"change":222,"percent_change":803,"volume":820,"transactions":9,"vwap":866},"2026-04-30",29.68,29.735,{"date":868,"open":869,"high":855,"low":870,"close":688,"change":871,"percent_change":290,"volume":857,"transactions":9,"vwap":688},"2026-04-29",29.67,29.66,-0.006,{"date":873,"open":739,"high":828,"low":869,"close":874,"change":875,"percent_change":376,"volume":876,"transactions":9,"vwap":874},"2026-04-28",29.706,-0.034,34400,{"date":878,"open":869,"high":828,"low":869,"close":689,"change":879,"percent_change":309,"volume":700,"transactions":9,"vwap":689},"2026-04-27",0.038,{"date":881,"open":828,"high":828,"low":865,"close":882,"change":883,"percent_change":105,"volume":884,"transactions":9,"vwap":882},"2026-04-24",29.702,0.018,12600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":400,"volume":892,"transactions":9,"vwap":890},"2026-04-23",29.69,29.76,29.62,29.684,-0.016,65600,{"date":894,"open":865,"high":895,"low":896,"close":688,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":688},"2026-04-22",29.719,29.61,0.067,0.23,26600,{"date":901,"open":688,"high":688,"low":902,"close":902,"change":903,"percent_change":568,"volume":904,"transactions":9,"vwap":902},"2026-04-21",29.633,-0.037,17600,{"date":906,"open":907,"high":865,"low":907,"close":869,"change":908,"percent_change":618,"volume":909,"transactions":9,"vwap":869},"2026-04-20",29.59,-0.013,23400,{"date":911,"open":907,"high":688,"low":907,"close":912,"change":913,"percent_change":803,"volume":914,"transactions":9,"vwap":912},"2026-04-17",29.683,0.036,186400,{"date":916,"open":917,"high":686,"low":917,"close":918,"change":793,"percent_change":110,"volume":919,"transactions":9,"vwap":918},"2026-04-16",29.56,29.647,38600,{"date":921,"open":922,"high":922,"low":923,"close":922,"change":270,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-15",29.65,29.57,0.14,36800,{"date":927,"open":907,"high":928,"low":929,"close":896,"change":105,"percent_change":728,"volume":930,"transactions":9,"vwap":896},"2026-04-14",29.619,29.54,24100,{"date":932,"open":933,"high":743,"low":934,"close":935,"change":251,"percent_change":675,"volume":936,"transactions":9,"vwap":935},"2026-04-13",29.49,29.38,29.55,25400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":197,"percent_change":197,"volume":943,"transactions":9,"vwap":942},"2026-04-10",29.421,29.51,29.42,29.47,43600,{"date":945,"open":946,"high":933,"low":947,"close":942,"change":384,"percent_change":948,"volume":949,"transactions":9,"vwap":942},"2026-04-09",29.4,29.344,0.24,45700,{"date":951,"open":952,"high":952,"low":953,"close":946,"change":252,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-04-08",29.41,29.32,0.89,9100,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":290,"percent_change":451,"volume":961,"transactions":9,"vwap":959},"2026-04-07",29.049999,29.14,28.971,21000,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":384,"percent_change":948,"volume":967,"transactions":9,"vwap":966},"2026-04-06",29.030001,29.295,29.16,21500,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":270,"percent_change":924,"volume":972,"transactions":9,"vwap":971},"2026-04-02",28.8,29.09,17300,{"date":974,"open":975,"high":976,"low":977,"close":958,"change":384,"percent_change":948,"volume":705,"transactions":9,"vwap":958},"2026-04-01",29.02,29.107,28.98,{"date":979,"open":980,"high":977,"low":981,"close":977,"change":982,"percent_change":983,"volume":763,"transactions":9,"vwap":977},"2026-03-31",28.71,28.675,0.47,1.65,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":290,"percent_change":451,"volume":989,"transactions":9,"vwap":988},"2026-03-30",28.73,28.41,28.51,11900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-27",28.72,28.76,28.47,28.53,-0.34,-1.18,133800,{"date":1000,"open":977,"high":971,"low":1001,"close":1002,"change":696,"percent_change":1003,"volume":904,"transactions":9,"vwap":1002},"2026-03-26",28.85,28.87,-1.6,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":125,"volume":1010,"transactions":9,"vwap":1008},"2026-03-25",29.43,29.27,29.34,0.117,28000,{"date":1012,"open":1013,"high":953,"low":1013,"close":1014,"change":318,"percent_change":638,"volume":1015,"transactions":9,"vwap":1014},"2026-03-24",29.08,29.223,12000,{"date":1017,"open":1018,"high":933,"low":1007,"close":1019,"change":1020,"percent_change":543,"volume":1021,"transactions":9,"vwap":1019},"2026-03-23",29.28,29.303,0.253,8300,{"date":1023,"open":1024,"high":1024,"low":958,"close":958,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":958},"2026-03-20",29.25,-0.31,-1.06,6400,{"date":1029,"open":1030,"high":946,"low":1031,"close":1032,"change":325,"percent_change":207,"volume":1033,"transactions":9,"vwap":1032},"2026-03-19",29.23,29.17,29.36,135600,{"date":1035,"open":1036,"high":889,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-18",29.599,29.355,29.39,-0.29,-0.98,30200,{"date":1043,"open":1044,"high":680,"low":922,"close":865,"change":261,"percent_change":1045,"volume":1046,"transactions":9,"vwap":865},"2026-03-17",29.72,0.34,22900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-16",29.52,29.63,29.5,29.58,0.28,0.96,22100,{"date":1057,"open":1051,"high":1049,"low":1058,"close":1059,"change":318,"percent_change":638,"volume":1060,"transactions":9,"vwap":1059},"2026-03-13",29.265,29.3,41300,{"date":1062,"open":1063,"high":940,"low":1064,"close":934,"change":1065,"percent_change":1066,"volume":648,"transactions":9,"vwap":934},"2026-03-12",29.494,29.375,-0.28,-0.94,{"date":1068,"open":869,"high":887,"low":923,"close":870,"change":295,"percent_change":261,"volume":862,"transactions":9,"vwap":870},"2026-03-11",{"date":1070,"open":935,"high":689,"low":1051,"close":1050,"change":110,"percent_change":325,"volume":1071,"transactions":9,"vwap":1050},"2026-03-10",23500,{"date":1073,"open":1074,"high":922,"low":1074,"close":1075,"change":1076,"percent_change":36,"volume":1077,"transactions":9,"vwap":1075},"2026-03-09",29.22,29.64,0.216,27500,{"date":1079,"open":953,"high":929,"low":953,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-06",29.424,-0.246,-0.83,143400,{"date":1085,"open":1050,"high":686,"low":1086,"close":869,"change":451,"percent_change":1087,"volume":1088,"transactions":9,"vwap":869},"2026-03-05",29.515,-0.24,35000,{"date":1090,"open":922,"high":888,"low":1052,"close":689,"change":524,"percent_change":1091,"volume":1092,"transactions":9,"vwap":689},"2026-03-04",0.51,17400,{"date":1094,"open":1095,"high":689,"low":1096,"close":907,"change":400,"percent_change":657,"volume":1097,"transactions":9,"vwap":907},"2026-03-03",29.495,29.29,215600,{"date":1099,"open":935,"high":1100,"low":1051,"close":1075,"change":318,"percent_change":638,"volume":1101,"transactions":9,"vwap":1075},"2026-03-02",29.73,18200,{"date":1103,"open":1050,"high":850,"low":24,"close":1044,"change":333,"percent_change":445,"volume":1104,"transactions":9,"vwap":1044},"2026-02-27",126900,{"date":1106,"open":817,"high":781,"low":688,"close":680,"change":290,"percent_change":451,"volume":1107,"transactions":9,"vwap":680},"2026-02-26",46900,{"date":1109,"open":680,"high":1110,"low":1100,"close":693,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":693},"2026-02-25",29.808,0.085,0.29,16000,{"date":1115,"open":922,"high":689,"low":907,"close":1116,"change":1117,"percent_change":280,"volume":725,"transactions":9,"vwap":1116},"2026-02-24",29.715,0.155,{"date":1119,"open":922,"high":865,"low":929,"close":917,"change":376,"percent_change":1120,"volume":1121,"transactions":9,"vwap":917},"2026-02-23",-0.37,144800,{"date":1123,"open":935,"high":686,"low":935,"close":869,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":869},"2026-02-20",0.09,0.3,19900,{"date":1128,"open":1052,"high":1075,"low":940,"close":1052,"change":325,"percent_change":207,"volume":1129,"transactions":9,"vwap":1052},"2026-02-19",55100,{"date":1131,"open":942,"high":887,"low":1132,"close":896,"change":524,"percent_change":1091,"volume":825,"transactions":9,"vwap":896},"2026-02-18",28.955,{"date":1134,"open":907,"high":907,"low":975,"close":1135,"change":110,"percent_change":325,"volume":1136,"transactions":9,"vwap":1135},"2026-02-17",29.46,154500,{"date":1138,"open":1139,"high":1075,"low":1139,"close":942,"change":110,"percent_change":325,"volume":1140,"transactions":9,"vwap":942},"2026-02-13",29.45,47600,{"date":1142,"open":1052,"high":1143,"low":1006,"close":1144,"change":657,"percent_change":1145,"volume":683,"transactions":9,"vwap":1144},"2026-02-12",29.625,29.48,-0.57,{"date":1147,"open":896,"high":865,"low":1049,"close":922,"change":384,"percent_change":948,"volume":1148,"transactions":9,"vwap":922},"2026-02-11",23200,{"date":1150,"open":1052,"high":887,"low":1052,"close":1052,"change":451,"percent_change":1087,"volume":1151,"transactions":9,"vwap":1052},"2026-02-10",24700,{"date":1153,"open":1154,"high":870,"low":1154,"close":922,"change":223,"percent_change":1155,"volume":1156,"transactions":9,"vwap":922},"2026-02-09",28.38,0.37,21800,{"date":1158,"open":952,"high":907,"low":1008,"close":929,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":929},"2026-02-06",0.21,0.72,50500,{"date":1163,"open":941,"high":941,"low":1164,"close":1165,"change":585,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-05",29.24,29.33,-0.51,15600,{"date":1169,"open":889,"high":1075,"low":1170,"close":1144,"change":325,"percent_change":207,"volume":1171,"transactions":9,"vwap":1144},"2026-02-04",29.378,208900,{"date":1173,"open":688,"high":542,"low":1174,"close":940,"change":367,"percent_change":1175,"volume":1176,"transactions":9,"vwap":940},"2026-02-03",29.31,-0.54,199800,{"date":1178,"open":1052,"high":1179,"low":923,"close":869,"change":223,"percent_change":1155,"volume":1180,"transactions":9,"vwap":869},"2026-02-02",29.694,20800,{"date":1182,"open":1183,"high":1050,"low":1184,"close":917,"change":400,"percent_change":657,"volume":1185,"transactions":9,"vwap":917},"2026-01-30",29.6,29.535,19200,{"date":1187,"open":1075,"high":1075,"low":929,"close":896,"change":383,"percent_change":384,"volume":1188,"transactions":9,"vwap":896},"2026-01-29",9000,{"date":1190,"open":896,"high":922,"low":935,"close":907,"change":777,"percent_change":318,"volume":1191,"transactions":9,"vwap":907},"2026-01-28",27600,{"date":1193,"open":1052,"high":870,"low":1052,"close":1194,"change":835,"percent_change":383,"volume":1195,"transactions":9,"vwap":1194},"2026-01-27",29.615,25200,{"date":1197,"open":917,"high":1050,"low":917,"close":896,"change":1198,"percent_change":1159,"volume":1199,"transactions":9,"vwap":896},"2026-01-26",0.063,39600,{"date":1201,"open":923,"high":1036,"low":1051,"close":1202,"change":342,"percent_change":105,"volume":1203,"transactions":9,"vwap":1202},"2026-01-23",29.547,23800,{"date":1205,"open":782,"high":782,"low":942,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-01-22",29.53,0.055,0.19,170700,{"date":1211,"open":1059,"high":940,"low":1059,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-01-21",29.475,0.165,0.56,14800,{"date":1217,"open":946,"high":1218,"low":1059,"close":1174,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1174},"2026-01-20",29.429,-0.211,-0.71,80300,{"date":1223,"open":935,"high":1224,"low":1051,"close":1225,"change":1226,"percent_change":197,"volume":909,"transactions":9,"vwap":1225},"2026-01-16",29.569,29.521,0.001,{"date":1228,"open":1051,"high":923,"low":1051,"close":1049,"change":270,"percent_change":924,"volume":1229,"transactions":9,"vwap":1049},"2026-01-15",35900,{"date":1231,"open":1052,"high":1052,"low":1232,"close":1144,"change":333,"percent_change":445,"volume":1233,"transactions":9,"vwap":1144},"2026-01-14",29.419,13700,{"date":1235,"open":929,"high":1236,"low":1144,"close":929,"change":110,"percent_change":325,"volume":1237,"transactions":9,"vwap":929},"2026-01-13",29.578,524000,{"date":1239,"open":933,"high":923,"low":1139,"close":935,"change":251,"percent_change":675,"volume":1240,"transactions":9,"vwap":935},"2026-01-12",68500,{"date":1242,"open":933,"high":917,"low":1243,"close":942,"change":384,"percent_change":948,"volume":1244,"transactions":9,"vwap":942},"2026-01-09",29.464,154900,{"date":1246,"open":1139,"high":1051,"low":1038,"close":946,"change":1247,"percent_change":367,"volume":755,"transactions":9,"vwap":946},"2026-01-08",-0.046,{"date":1249,"open":923,"high":923,"low":941,"close":1250,"change":110,"percent_change":325,"volume":804,"transactions":9,"vwap":1250},"2026-01-07",29.446,{"date":1252,"open":1253,"high":1051,"low":1253,"close":1254,"change":1255,"percent_change":474,"volume":1256,"transactions":9,"vwap":1254},"2026-01-06",29.37,29.456,0.046,38200,{"date":1258,"open":1135,"high":1135,"low":1253,"close":952,"change":1259,"percent_change":948,"volume":1167,"transactions":9,"vwap":952},"2026-01-05",0.069,{"date":1261,"open":934,"high":1038,"low":1018,"close":1262,"change":851,"percent_change":383,"volume":740,"transactions":9,"vwap":1262},"2026-01-02",29.341,{"date":1264,"open":1007,"high":946,"low":1007,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2025-12-31",29.335,-0.026,-0.09,25700,{"date":1270,"open":952,"high":941,"low":1165,"close":1271,"change":1272,"percent_change":110,"volume":1273,"transactions":9,"vwap":1271},"2025-12-30",29.361,-0.004,11400,{"date":1275,"open":1253,"high":1006,"low":953,"close":1276,"change":325,"percent_change":207,"volume":1277,"transactions":9,"vwap":1276},"2025-12-29",29.365,24400,{"date":1279,"open":1253,"high":1139,"low":1253,"close":1280,"change":835,"percent_change":383,"volume":1281,"transactions":9,"vwap":1280},"2025-12-26",29.395,34800,{"date":1283,"open":1038,"high":952,"low":1253,"close":1038,"change":383,"percent_change":384,"volume":1284,"transactions":9,"vwap":1038},"2025-12-24",6800,{"date":1286,"open":1165,"high":934,"low":1287,"close":1253,"change":1288,"percent_change":1208,"volume":1289,"transactions":9,"vwap":1253},"2025-12-23",29.285,0.056,14200,{"date":1291,"open":1165,"high":1292,"low":1074,"close":1293,"change":1294,"percent_change":50,"volume":1185,"transactions":9,"vwap":1293},"2025-12-22",29.35,29.314,0.144,{"date":1296,"open":1013,"high":1024,"low":1013,"close":1031,"change":473,"percent_change":350,"volume":648,"transactions":9,"vwap":1031},"2025-12-19",{"date":1298,"open":958,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2025-12-18",29.15,29.035999,29.12,0.118,0.41,30300,{"date":1306,"open":1307,"high":807,"low":977,"close":1308,"change":1309,"percent_change":996,"volume":1310,"transactions":9,"vwap":1308},"2025-12-17",29.2,29.0020008,-0.098,46600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-12-16",29.059999,29.13,29,29.1,-0.397,-1.35,30400,{"date":1321,"open":933,"high":1052,"low":1144,"close":1322,"change":1323,"percent_change":376,"volume":1324,"transactions":9,"vwap":1322},"2025-12-15",29.497,-0.033,323700,{"date":1326,"open":907,"high":1183,"low":1135,"close":1206,"change":835,"percent_change":383,"volume":814,"transactions":9,"vwap":1206},"2025-12-12",{"date":1328,"open":1095,"high":1329,"low":942,"close":1330,"change":383,"percent_change":384,"volume":1331,"transactions":9,"vwap":1330},"2025-12-11",29.559,29.525,10200,{"date":1333,"open":1049,"high":935,"low":1006,"close":1334,"change":1335,"percent_change":524,"volume":884,"transactions":9,"vwap":1334},"2025-12-10",29.505,0.044,{"date":1337,"open":1051,"high":1049,"low":1006,"close":1338,"change":1255,"percent_change":474,"volume":1339,"transactions":9,"vwap":1338},"2025-12-09",29.461,44400,{"date":1341,"open":1051,"high":1049,"low":952,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-12-08",29.415,-0.052,-0.18,13500,{"date":1347,"open":940,"high":1049,"low":1006,"close":1348,"change":1349,"percent_change":384,"volume":745,"transactions":9,"vwap":1348},"2025-12-05",29.467,0.022,{"date":1351,"open":907,"high":907,"low":952,"close":1352,"change":383,"percent_change":384,"volume":1353,"transactions":9,"vwap":1352},"2025-12-04",29.445,15300,{"date":1355,"open":941,"high":942,"low":1064,"close":1356,"change":295,"percent_change":261,"volume":1167,"transactions":9,"vwap":1356},"2025-12-03",29.425,{"date":1358,"open":1006,"high":1359,"low":1008,"close":1280,"change":270,"percent_change":924,"volume":1360,"transactions":9,"vwap":1280},"2025-12-02",29.443,12300,{"date":1362,"open":946,"high":941,"low":953,"close":1037,"change":1363,"percent_change":451,"volume":1364,"transactions":9,"vwap":1037},"2025-12-01",-0.022,31500,{"date":1366,"open":1253,"high":946,"low":1174,"close":1367,"change":1368,"percent_change":681,"volume":1369,"transactions":9,"vwap":1367},"2025-11-28",29.377,0.052,174100,{"date":1371,"open":965,"high":934,"low":1096,"close":1372,"change":1373,"percent_change":675,"volume":1374,"transactions":9,"vwap":1372},"2025-11-26",29.325,0.079,107500,{"date":1376,"open":1315,"high":1007,"low":1315,"close":1377,"change":1378,"percent_change":1045,"volume":1379,"transactions":9,"vwap":1377},"2025-11-25",29.246,0.098,17500,{"date":1381,"open":958,"high":966,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-11-24",29.0060005,29.148,0.242,0.84,18500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-11-21",28.778,29.00099945,28.759,28.906,0.156,0.54,15000,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":553,"volume":1402,"transactions":9,"vwap":1400},"2025-11-20",29.19,28.7,28.75,-0.204,84500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":856,"percent_change":473,"volume":653,"transactions":9,"vwap":1408},"2025-11-19",28.965,29.017,28.88,28.954,{"date":1410,"open":1411,"high":977,"low":1412,"close":1413,"change":1247,"percent_change":367,"volume":676,"transactions":9,"vwap":1413},"2025-11-18",28.912,28.81,28.94,{"date":1415,"open":1315,"high":1299,"low":1416,"close":1417,"change":1418,"percent_change":1065,"volume":1126,"transactions":9,"vwap":1417},"2025-11-17",28.925,28.986,-0.082,{"date":1420,"open":1421,"high":1031,"low":1421,"close":1422,"change":1423,"percent_change":384,"volume":1424,"transactions":9,"vwap":1422},"2025-11-14",28.91,29.068001,0.021,13800,{"date":1426,"open":1427,"high":1427,"low":1315,"close":1428,"change":1429,"percent_change":1430,"volume":1148,"transactions":9,"vwap":1428},"2025-11-13",29.21,29.047001,-0.173,-0.59,{"date":1432,"open":1030,"high":1007,"low":966,"close":1074,"change":110,"percent_change":325,"volume":1364,"transactions":9,"vwap":1074},"2025-11-12",{"date":1434,"open":1435,"high":1007,"low":1436,"close":1030,"change":270,"percent_change":924,"volume":1437,"transactions":9,"vwap":1030},"2025-11-11",29.181,29.131,414400,{"date":1439,"open":1440,"high":1030,"low":971,"close":1398,"change":1441,"percent_change":1160,"volume":1442,"transactions":9,"vwap":1398},"2025-11-10",29.11,0.209,24500,{"date":1444,"open":1315,"high":975,"low":1412,"close":1445,"change":1446,"percent_change":619,"volume":1447,"transactions":9,"vwap":1445},"2025-11-07",28.981,-0.039,56600,{"date":1449,"open":1450,"high":1450,"low":1413,"close":975,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":975},"2025-11-06",29.18,-0.134,-0.46,279100,{"date":1455,"open":1456,"high":1307,"low":1456,"close":1457,"change":1458,"percent_change":150,"volume":1459,"transactions":9,"vwap":1457},"2025-11-05",28.95,29.154,0.103,120600,{"date":1461,"open":1316,"high":1450,"low":1462,"close":1463,"change":1464,"percent_change":243,"volume":1465,"transactions":9,"vwap":1463},"2025-11-04",28.974,29.051001,-0.104,151200,{"date":1467,"open":1468,"high":1030,"low":975,"close":1469,"change":222,"percent_change":803,"volume":1470,"transactions":9,"vwap":1469},"2025-11-03",29.040001,29.155,18300,{"date":1472,"open":1473,"high":1074,"low":1315,"close":1301,"change":1474,"percent_change":400,"volume":1180,"transactions":9,"vwap":1301},"2025-10-31",29.218,-0.014,{"date":1476,"open":1301,"high":966,"low":1477,"close":1478,"change":1272,"percent_change":110,"volume":1479,"transactions":9,"vwap":1478},"2025-10-30",29.052999,29.134,5400,{"date":1481,"open":1482,"high":1018,"low":1483,"close":1484,"change":1485,"percent_change":290,"volume":1486,"transactions":9,"vwap":1484},"2025-10-29",29.192,29.07,29.138,-0.007,193900,{"date":1488,"open":1164,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":290,"volume":1493,"transactions":9,"vwap":1491},"2025-10-28",29.268,29.096001,29.145,-0.005,11000,{"date":1495,"open":1164,"high":1164,"low":958,"close":1299,"change":1496,"percent_change":516,"volume":1497,"transactions":9,"vwap":1299},"2025-10-27",0.096,7200,{"date":1499,"open":1314,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":295,"volume":1504,"transactions":9,"vwap":1502},"2025-10-24",29.158,28.982,29.054001,0.009,7700,{"date":1506,"open":1507,"high":971,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1140,"transactions":9,"vwap":1508},"2025-10-23",28.86,29.045,0.113,0.39,{"date":1512,"open":958,"high":958,"low":1513,"close":1514,"change":1446,"percent_change":619,"volume":1515,"transactions":9,"vwap":1514},"2025-10-22",28.711,28.932,58000,{"date":1517,"open":1315,"high":964,"low":1407,"close":960,"change":1518,"percent_change":803,"volume":1519,"transactions":9,"vwap":960},"2025-10-21",0.034,137200,{"date":1521,"open":1522,"high":958,"low":1522,"close":1523,"change":1524,"percent_change":140,"volume":1525,"transactions":9,"vwap":1523},"2025-10-20",28.82,28.937,0.091,180900,{"date":1527,"open":1400,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-10-17",28.869,28.64,28.846,0.158,0.55,76100,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":302,"volume":1540,"transactions":9,"vwap":1538},"2025-10-16",28.93,28.651,28.688,-0.092,71400,{"date":1542,"open":1543,"high":1456,"low":1544,"close":1545,"change":1546,"percent_change":325,"volume":1547,"transactions":9,"vwap":1545},"2025-10-15",28.943,28.67,28.78,-0.008,155800,{"date":1549,"open":1550,"high":1002,"low":1551,"close":1552,"change":1553,"percent_change":367,"volume":1554,"transactions":9,"vwap":1552},"2025-10-14",28.65,28.59,28.788,-0.045,189700,{"date":176,"open":1522,"high":946,"low":1400,"close":1556,"change":799,"percent_change":473,"volume":1557,"transactions":9,"vwap":1556},28.833,117800]