[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEGD":3,"homepage-market-summary":29,"stock-historical-HEGD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEGD","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},"Swan Hedged Equity US Large Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3345,0.090325,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27,27.04,27.1398,26.9,0.1,0.37,43588.83741,27.4738,24.39,110823.814945644,84.6,1451,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.554,101634,37096453.736411,24.71,"2025-04-22",[181,184,194,204,213,221,229,237,247,257,266,274,282,293,304,314,324,334,342,349,358,366,375,380,386,394,401,408,415,421,428,436,446,454,462,472,481,490,498,506,516,524,532,541,550,558,567,577,586,596,605,615,624,632,639,647,655,664,671,678,685,693,699,706,710,715,719,725,731,736,744,751,758,761,764,770,773,776,780,786,791,795,798,805,811,815,820,826,830,834,838,842,845,848,852,856,860,865,869,874,879,883,889,894,900,906,912,918,925,931,936,941,946,952,958,964,968,973,979,986,991,998,1005,1013,1020,1027,1032,1040,1048,1057,1064,1070,1077,1083,1088,1093,1099,1105,1112,1117,1123,1131,1137,1145,1151,1155,1162,1168,1172,1179,1183,1189,1196,1201,1206,1209,1214,1220,1224,1229,1232,1237,1243,1250,1256,1261,1266,1271,1275,1280,1286,1290,1296,1300,1305,1309,1313,1318,1325,1330,1334,1338,1343,1346,1353,1358,1361,1364,1368,1373,1378,1381,1384,1389,1394,1398,1401,1406,1410,1414,1417,1421,1428,1434,1438,1441,1444,1449,1453,1457,1460,1465,1468,1474,1478,1484,1490,1494,1500,1504,1507,1510,1512,1516,1520,1525,1530,1533,1537,1542,1545,1548,1551,1556,1561,1564,1566,1571,1579,1582,1586,1590,1595,1600,1604,1607,1613,1617,1621,1624,1627,1630,1632,1636,1640,1644,1650,1658,1662,1666,1670,1674,1676,1681,1684,1689,1694,1699,1705,1711,1718,1723,1729,1736,1742,1748,1753,1756,1762,1766,1771,1776,1781,1787,1792,1795,1799,1803,1808,1811,1815,1822,1828,1835,1842,1847,1851,1857,1862,1867,1872,1875,1880,1884,1886,1890,1894,1899,1904,1909,1912,1917,1920,1923,1930,1936,1940,1946,1953,1959,1966,1973,1981,1989,1996,2001,2007,2013,2016,2019,2026,2031,2037,2042,2047,2050,2056,2062,2068,2073,2077,2081,2087,2093,2098,2104,2107,2111,2115,2120,2125,2133,2140,2146,2150,2155,2161,2167,2171,2176,2183,2189,2195,2201,2209],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},174,27.0571,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",26.86,26.919,26.775,0.04,0.15,56038.8265,175,26.8435,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",26.94,27.03,26.85,-0.02,-0.07,230285.4945,303,26.9562,{"date":205,"open":206,"high":20,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",26.88,26.81,-0.06,-0.22,73411.5867,269,26.8624,{"date":214,"open":17,"high":215,"low":20,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",27.02,-0.17,-0.63,43273.3679,246,26.9527,{"date":222,"open":215,"high":223,"low":224,"close":223,"change":190,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",27.11,26.97,0.56,52916.3119,216,27.054,{"date":230,"open":20,"high":231,"low":232,"close":233,"change":199,"percent_change":200,"volume":234,"transactions":235,"vwap":236},"2026-09-24",27.015,26.8738,26.96,45824.8411,231,26.9567,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",27.2,26.955,26.98,-0.173,-0.64,71370.1827,331,27.0549,{"date":248,"open":249,"high":239,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",27.18,27.13,27.153,-0.011,-0.04,65520.4047,187,27.1534,{"date":258,"open":241,"high":259,"low":224,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",27.19,27.164,0.354,1.32,52636.2962,146,27.0922,{"date":267,"open":268,"high":198,"low":269,"close":207,"change":270,"percent_change":189,"volume":271,"transactions":272,"vwap":273},"2026-09-18",26.8,26.7,0.01,61635.5912,239,26.7689,{"date":275,"open":268,"high":186,"low":276,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",26.7351,0.23,0.87,48359.0349,241,26.7905,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",26.72,26.7899,26.52,26.57,-0.09,-0.34,41117.7263,167,26.6868,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",26.73,26.735,26.6548,26.66,-0.18,-0.67,79032.7076,300,26.6943,{"date":305,"open":295,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",26.8768,26.7109,26.84,-0.05,-0.19,59903.572678,256,26.8043,{"date":315,"open":20,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",26.945,26.875,26.89,0.14,0.52,64658.5263,289,26.9118,{"date":325,"open":295,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",26.82,26.7203,26.75,-0.11,-0.41,59347.5256,277,26.7618,{"date":335,"open":206,"high":336,"low":198,"close":186,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",26.92,-0.1,-0.37,108276.9476,249,26.888,{"date":343,"open":344,"high":18,"low":345,"close":233,"change":337,"percent_change":338,"volume":346,"transactions":347,"vwap":348},"2026-09-08",27.01,26.9301,36919.1799,165,26.9833,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":309,"percent_change":299,"volume":355,"transactions":356,"vwap":357},"2026-09-04",27.08,27.14,26.95,27.06,120535.0911,224,27.053,{"date":359,"open":241,"high":360,"low":241,"close":223,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",27.1681,0.18,0.67,100350.6857,445,27.0985,{"date":367,"open":20,"high":368,"low":186,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",26.99,26.93,0.07,0.26,46229.8925,177,26.937,{"date":376,"open":186,"high":196,"low":377,"close":186,"change":216,"percent_change":217,"volume":378,"transactions":50,"vwap":379},"2026-09-01",26.825,115222.1675,26.8793,{"date":381,"open":354,"high":354,"low":224,"close":197,"change":200,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",-0.26,87907.0077,240,27.014,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":309,"percent_change":299,"volume":391,"transactions":392,"vwap":393},"2026-08-28",27.15,27.275,27.1,80000.8107,215,27.1443,{"date":395,"open":396,"high":397,"low":396,"close":388,"change":21,"percent_change":22,"volume":398,"transactions":399,"vwap":400},"2026-08-27",27.09,27.22,81538.2816,310,27.1573,{"date":402,"open":17,"high":390,"low":17,"close":403,"change":404,"percent_change":329,"volume":405,"transactions":406,"vwap":407},"2026-08-26",27.05,-0.03,41289.6176,184,27.0636,{"date":409,"open":396,"high":410,"low":344,"close":351,"change":411,"percent_change":412,"volume":413,"transactions":392,"vwap":414},"2026-08-25",27.1099,0.11,0.41,59883.655369,27.0585,{"date":416,"open":354,"high":417,"low":233,"close":224,"change":337,"percent_change":338,"volume":418,"transactions":419,"vwap":420},"2026-08-24",27.07,46570.5942,210,27.0141,{"date":422,"open":423,"high":390,"low":344,"close":417,"change":106,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",27.075,0.22,134123.317,230,27.0642,{"date":429,"open":354,"high":430,"low":224,"close":344,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",27.145,-0.1416,-0.52,34433.9696,164,27.0833,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",27.215,27.3,27.1516,-0.0384,-0.14,30849.0967,109,27.2279,{"date":447,"open":448,"high":449,"low":250,"close":259,"change":288,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",27.17,27.205,-0.33,51025.9847,166,27.1548,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":208,"percent_change":209,"volume":459,"transactions":460,"vwap":461},"2026-08-17",27.345,27.37,27.28,20589.8647,138,27.3221,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",27.43,27.459,27.34,-0.08,-0.29,64720.5946,301,27.3878,{"date":473,"open":474,"high":24,"low":457,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",27.41,27.42,0.17,0.62,72088.7746,196,27.4163,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":361,"volume":487,"transactions":488,"vwap":489},"2026-08-12",27.32,27.235,27.25,0.05,25815.5946,156,27.2725,{"date":491,"open":483,"high":492,"low":239,"close":239,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",27.36,-0.145,-0.53,130572.86715,340,27.2613,{"date":499,"open":439,"high":457,"low":500,"close":456,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",27.27,0.0364,0.13,65468.062,274,27.3309,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",27.21,27.3599,27.3086,0.1384,0.51,65547.2551,129,27.2864,{"date":517,"open":500,"high":458,"low":518,"close":519,"change":520,"percent_change":382,"volume":521,"transactions":522,"vwap":523},"2026-08-06",27.152,27.1702,-0.0698,39248.873062,204,27.2256,{"date":525,"open":526,"high":527,"low":508,"close":528,"change":208,"percent_change":209,"volume":529,"transactions":530,"vwap":531},"2026-08-05",27.395,27.44,27.24,82161.790552,278,27.304,{"date":533,"open":534,"high":535,"low":534,"close":439,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",26.975,27.35,0.39,1.45,120139.745,390,27.2535,{"date":542,"open":285,"high":543,"low":544,"close":545,"change":546,"percent_change":116,"volume":547,"transactions":548,"vwap":549},"2026-08-03",26.9399,26.765,26.91,0.3,46433.745,283,26.8556,{"date":551,"open":286,"high":298,"low":552,"close":553,"change":411,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",26.43,26.61,0.42,150561.42069,352,26.5483,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",26.32,26.5,0.27,1.03,61295.005,198,26.4402,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",26.44,26.53,26.23,-0.25,-0.94,54742.943,420,26.36,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":370,"percent_change":562,"volume":583,"transactions":584,"vwap":585},"2026-07-28",26.45,26.59,26.335,26.48,113986.472,334,26.4953,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":253,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",26.54,26.565,26.39,26.41,-0.15,126831.9887,307,26.4595,{"date":597,"open":569,"high":598,"low":599,"close":579,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",26.5721,26.4143,0.02,0.08,57519.543,160,26.4895,{"date":606,"open":607,"high":608,"low":609,"close":552,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",26.46,26.5198,26.4,-0.28,-1.05,30545.745,218,26.4653,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",26.63,26.7699,26.71,0,25922.316,162,26.7176,{"date":625,"open":626,"high":295,"low":627,"close":619,"change":628,"percent_change":629,"volume":630,"transactions":211,"vwap":631},"2026-07-21",26.645,26.615,0.19,0.72,47839.745,26.6966,{"date":633,"open":634,"high":634,"low":286,"close":286,"change":337,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",26.69,-0.38,111952.64,417,26.6247,{"date":640,"open":641,"high":269,"low":641,"close":642,"change":493,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-17",26.56,26.62,-0.54,48678.745,418,26.6497,{"date":648,"open":268,"high":649,"low":650,"close":544,"change":651,"percent_change":338,"volume":652,"transactions":653,"vwap":654},"2026-07-16",26.8919,26.735317,-0.0994,69497.745,244,26.7992,{"date":656,"open":308,"high":657,"low":658,"close":659,"change":660,"percent_change":190,"volume":661,"transactions":662,"vwap":663},"2026-07-15",26.9175,26.785,26.8644,0.0394,59940.175,255,26.8482,{"date":665,"open":666,"high":186,"low":666,"close":377,"change":667,"percent_change":536,"volume":668,"transactions":669,"vwap":670},"2026-07-14",26.7301,0.105,114155.799,382,26.8077,{"date":672,"open":673,"high":674,"low":673,"close":284,"change":592,"percent_change":675,"volume":676,"transactions":280,"vwap":677},"2026-07-13",26.65,26.87,-0.56,61819.154,26.7177,{"date":679,"open":268,"high":680,"low":681,"close":674,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":674},"2026-07-10",26.906,26.77,0.083,0.31,74800,{"date":686,"open":687,"high":688,"low":634,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",26.695,26.839,26.787,0.134,0.5,50700,{"date":694,"open":617,"high":298,"low":695,"close":696,"change":697,"percent_change":442,"volume":698,"transactions":9,"vwap":696},"2026-07-08",26.515,26.653,-0.037,97300,{"date":700,"open":701,"high":702,"low":298,"close":634,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":634},"2026-07-07",26.74,26.78,-0.12,-0.45,37100,{"date":707,"open":634,"high":308,"low":634,"close":207,"change":361,"percent_change":708,"volume":709,"transactions":9,"vwap":207},"2026-07-06",0.68,70200,{"date":711,"open":619,"high":712,"low":713,"close":617,"change":620,"percent_change":620,"volume":714,"transactions":9,"vwap":617},"2026-07-02",26.79,26.506,141400,{"date":716,"open":641,"high":328,"low":717,"close":617,"change":404,"percent_change":329,"volume":718,"transactions":9,"vwap":617},"2026-07-01",26.51,67600,{"date":720,"open":721,"high":619,"low":561,"close":298,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":298},"2026-06-30",26.535,0.12,0.45,116900,{"date":726,"open":727,"high":728,"low":576,"close":588,"change":121,"percent_change":729,"volume":730,"transactions":9,"vwap":588},"2026-06-29",26.42,26.585,0.95,133100,{"date":732,"open":733,"high":591,"low":733,"close":734,"change":309,"percent_change":310,"volume":735,"transactions":9,"vwap":734},"2026-06-26",26.24,26.29,149800,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-25",26.471,26.31,26.34,-0.055,-0.21,520200,{"date":745,"open":746,"high":747,"low":739,"close":748,"change":749,"percent_change":106,"volume":750,"transactions":9,"vwap":748},"2026-06-24",26.402,26.505,26.395,0.015,48000,{"date":752,"open":609,"high":588,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",26.37,26.38,-0.24,-0.9,116200,{"date":759,"open":269,"high":681,"low":553,"close":642,"change":337,"percent_change":338,"volume":760,"transactions":9,"vwap":642},"2026-06-22",267700,{"date":762,"open":619,"high":328,"low":673,"close":284,"change":361,"percent_change":708,"volume":763,"transactions":9,"vwap":284},"2026-06-18",76600,{"date":765,"open":268,"high":766,"low":767,"close":588,"change":572,"percent_change":768,"volume":769,"transactions":9,"vwap":588},"2026-06-17",26.845,26.49,-0.93,85300,{"date":771,"open":198,"high":233,"low":712,"close":712,"change":337,"percent_change":338,"volume":772,"transactions":9,"vwap":712},"2026-06-16",104700,{"date":774,"open":712,"high":224,"low":712,"close":318,"change":546,"percent_change":116,"volume":775,"transactions":9,"vwap":318},"2026-06-15",175500,{"date":777,"open":641,"high":778,"low":727,"close":580,"change":21,"percent_change":146,"volume":779,"transactions":9,"vwap":580},"2026-06-12",26.625,54800,{"date":781,"open":782,"high":286,"low":783,"close":767,"change":546,"percent_change":784,"volume":785,"transactions":9,"vwap":767},"2026-06-11",26.27,26.2,1.15,145300,{"date":787,"open":569,"high":570,"low":788,"close":788,"change":382,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-10",26.19,-0.98,293700,{"date":792,"open":627,"high":793,"low":788,"close":579,"change":309,"percent_change":310,"volume":794,"transactions":9,"vwap":579},"2026-06-09",26.685,126900,{"date":796,"open":642,"high":673,"low":561,"close":561,"change":111,"percent_change":253,"volume":797,"transactions":9,"vwap":561},"2026-06-08",76200,{"date":799,"open":800,"high":800,"low":801,"close":717,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":717},"2026-06-05",26.83,26.47,-0.49,-1.81,30800,{"date":806,"open":674,"high":807,"low":186,"close":17,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":17},"2026-06-04",27.040001,0.065,0.24,49000,{"date":812,"open":344,"high":352,"low":545,"close":813,"change":216,"percent_change":217,"volume":814,"transactions":9,"vwap":813},"2026-06-03",26.935,101800,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":601,"percent_change":546,"volume":819,"transactions":9,"vwap":818},"2026-06-02",26.995,27.105,37200,{"date":821,"open":20,"high":417,"low":20,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-01",27.025,0.055,0.2,44400,{"date":827,"open":369,"high":828,"low":369,"close":224,"change":620,"percent_change":620,"volume":829,"transactions":9,"vwap":224},"2026-05-29",27.185,181600,{"date":831,"open":712,"high":224,"low":712,"close":224,"change":476,"percent_change":832,"volume":833,"transactions":9,"vwap":224},"2026-05-28",0.63,123700,{"date":835,"open":308,"high":836,"low":284,"close":268,"change":199,"percent_change":200,"volume":837,"transactions":9,"vwap":268},"2026-05-27",26.885,146200,{"date":839,"open":207,"high":317,"low":840,"close":326,"change":502,"percent_change":51,"volume":841,"transactions":9,"vwap":326},"2026-05-26",26.76,109900,{"date":843,"open":295,"high":701,"low":673,"close":634,"change":601,"percent_change":546,"volume":844,"transactions":9,"vwap":634},"2026-05-22",99000,{"date":846,"open":767,"high":328,"low":767,"close":553,"change":189,"percent_change":190,"volume":847,"transactions":9,"vwap":553},"2026-05-21",115600,{"date":849,"open":727,"high":850,"low":591,"close":287,"change":628,"percent_change":629,"volume":851,"transactions":9,"vwap":287},"2026-05-20",26.6,63800,{"date":853,"open":590,"high":767,"low":581,"close":754,"change":592,"percent_change":854,"volume":855,"transactions":9,"vwap":754},"2026-05-19",-0.57,47700,{"date":857,"open":570,"high":553,"low":858,"close":570,"change":404,"percent_change":329,"volume":859,"transactions":9,"vwap":570},"2026-05-18",26.405,74000,{"date":861,"open":617,"high":634,"low":641,"close":641,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":641},"2026-05-15",-0.27,-1.01,49700,{"date":866,"open":867,"high":206,"low":867,"close":800,"change":319,"percent_change":320,"volume":868,"transactions":9,"vwap":800},"2026-05-14",26.722,57900,{"date":870,"open":871,"high":284,"low":695,"close":634,"change":190,"percent_change":872,"volume":873,"transactions":9,"vwap":634},"2026-05-13",26.55,0.57,55000,{"date":875,"open":570,"high":641,"low":876,"close":588,"change":208,"percent_change":877,"volume":878,"transactions":9,"vwap":588},"2026-05-12",26.412,-0.23,31500,{"date":880,"open":580,"high":673,"low":641,"close":850,"change":881,"percent_change":502,"volume":882,"transactions":9,"vwap":850},"2026-05-11",0.035,39700,{"date":884,"open":579,"high":885,"low":579,"close":589,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":589},"2026-05-08",26.575,0.16,0.61,42100,{"date":890,"open":579,"high":891,"low":740,"close":858,"change":892,"percent_change":572,"volume":893,"transactions":9,"vwap":858},"2026-05-07",26.525,-0.065,50300,{"date":895,"open":896,"high":801,"low":896,"close":801,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":801},"2026-05-06",26.3,0.28,1.07,137500,{"date":901,"open":902,"high":903,"low":902,"close":788,"change":476,"percent_change":904,"volume":905,"transactions":9,"vwap":788},"2026-05-05",26.12,26.219,0.65,165500,{"date":907,"open":908,"high":902,"low":909,"close":910,"change":288,"percent_change":289,"volume":911,"transactions":9,"vwap":910},"2026-05-04",26.059999,25.98,26.02,101200,{"date":913,"open":914,"high":915,"low":916,"close":914,"change":370,"percent_change":562,"volume":917,"transactions":9,"vwap":914},"2026-05-01",26.11,26.21,26.08,69200,{"date":919,"open":920,"high":908,"low":921,"close":922,"change":361,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-30",25.93,25.86,26.040001,0.7,263200,{"date":926,"open":927,"high":928,"low":929,"close":921,"change":253,"percent_change":592,"volume":930,"transactions":9,"vwap":921},"2026-04-29",25.84,25.91,25.81,51800,{"date":932,"open":933,"high":920,"low":934,"close":933,"change":337,"percent_change":635,"volume":935,"transactions":9,"vwap":933},"2026-04-28",25.9,25.857,37700,{"date":937,"open":938,"high":939,"low":920,"close":939,"change":600,"percent_change":601,"volume":940,"transactions":9,"vwap":939},"2026-04-27",25.94,26,31900,{"date":942,"open":934,"high":909,"low":943,"close":909,"change":190,"percent_change":944,"volume":945,"transactions":9,"vwap":909},"2026-04-24",25.855,0.58,99400,{"date":947,"open":943,"high":948,"low":949,"close":950,"change":200,"percent_change":862,"volume":951,"transactions":9,"vwap":950},"2026-04-23",25.969,25.705,25.83,59300,{"date":953,"open":954,"high":955,"low":956,"close":933,"change":886,"percent_change":477,"volume":957,"transactions":9,"vwap":933},"2026-04-22",25.85,25.905,25.78,369300,{"date":959,"open":960,"high":955,"low":961,"close":962,"change":200,"percent_change":862,"volume":963,"transactions":9,"vwap":962},"2026-04-21",25.88,25.71,25.74,93300,{"date":965,"open":954,"high":921,"low":966,"close":929,"change":253,"percent_change":592,"volume":967,"transactions":9,"vwap":929},"2026-04-20",25.804,60700,{"date":969,"open":970,"high":971,"low":970,"close":954,"change":824,"percent_change":131,"volume":972,"transactions":9,"vwap":954},"2026-04-17",25.75,25.92,139700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":270,"percent_change":189,"volume":847,"transactions":9,"vwap":978},"2026-04-16",25.63,25.7,25.589,25.65,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":722,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-15",25.53,25.64,25.5,0.47,165300,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":424,"percent_change":278,"volume":990,"transactions":9,"vwap":989},"2026-04-14",25.33,25.52,70900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":411,"percent_change":997,"volume":868,"transactions":9,"vwap":996},"2026-04-13",25.13,25.31,25.12,25.3,0.44,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":600,"percent_change":601,"volume":1004,"transactions":9,"vwap":1003},"2026-04-10",25.18,25.22,25.14,25.19,140600,{"date":1006,"open":1007,"high":1001,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-09",25.059999,25.049999,25.17,0.086,0.34,118800,{"date":1014,"open":1002,"high":1002,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-08",25.030001,25.084,0.267,1.08,81800,{"date":1021,"open":1022,"high":1023,"low":178,"close":1024,"change":1025,"percent_change":190,"volume":1026,"transactions":9,"vwap":1024},"2026-04-07",24.78,24.83,24.817,0.037,58800,{"date":1028,"open":1029,"high":1023,"low":1029,"close":1022,"change":1030,"percent_change":208,"volume":1031,"transactions":9,"vwap":1022},"2026-04-06",24.73,-0.016,63100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":601,"volume":1039,"transactions":9,"vwap":1037},"2026-04-02",24.679,24.8,24.64,24.796,0.021,86200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":546,"volume":1047,"transactions":9,"vwap":1045},"2026-04-01",24.77,24.87,24.75,24.775,0.075,194800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-31",24.525,24.72,24.515,24.7,0.242,0.99,542500,{"date":1058,"open":1059,"high":1060,"low":25,"close":1061,"change":1062,"percent_change":309,"volume":1063,"transactions":9,"vwap":1061},"2026-03-30",24.51,24.53,24.458,-0.012,175300,{"date":1065,"open":1060,"high":1066,"low":1067,"close":1068,"change":288,"percent_change":338,"volume":1069,"transactions":9,"vwap":1068},"2026-03-27",24.57,24.441,24.47,71600,{"date":1071,"open":1053,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-26",24.89,24.56,-0.245,-0.99,84700,{"date":1078,"open":1023,"high":1079,"low":1080,"close":1081,"change":823,"percent_change":424,"volume":1082,"transactions":9,"vwap":1081},"2026-03-25",24.875,24.79,24.805,41300,{"date":1084,"open":1029,"high":1085,"low":1086,"close":1044,"change":200,"percent_change":610,"volume":1087,"transactions":9,"vwap":1044},"2026-03-24",24.82,24.68,76500,{"date":1089,"open":1090,"high":1091,"low":1042,"close":1085,"change":190,"percent_change":887,"volume":1092,"transactions":9,"vwap":1085},"2026-03-23",24.772,24.9,56700,{"date":1094,"open":1023,"high":1023,"low":1095,"close":1096,"change":216,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-20",24.63,24.67,-0.68,53500,{"date":1100,"open":1023,"high":1101,"low":1042,"close":1102,"change":1103,"percent_change":572,"volume":1104,"transactions":9,"vwap":1102},"2026-03-19",24.885,24.84,-0.063,48100,{"date":1106,"open":1015,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-18",25.049,24.903,-0.187,-0.75,91500,{"date":1113,"open":995,"high":1002,"low":1114,"close":1115,"change":601,"percent_change":141,"volume":1116,"transactions":9,"vwap":1115},"2026-03-17",25.059,25.09,203300,{"date":1118,"open":1119,"high":1120,"low":64,"close":1121,"change":370,"percent_change":897,"volume":1122,"transactions":9,"vwap":1121},"2026-03-16",25.02,25.1,25.01,121700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":288,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-13",25.040001,25.107,24.935,24.94,-0.36,85400,{"date":1132,"open":1115,"high":1133,"low":1119,"close":1015,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1015},"2026-03-12",25.11,-0.152,-0.6,143400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":877,"volume":1144,"transactions":9,"vwap":1142},"2026-03-11",25.24,25.26,25.15,25.182,-0.058,57400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1139,"change":199,"percent_change":467,"volume":1150,"transactions":9,"vwap":1139},"2026-03-10",25.208,25.34,25.185,271000,{"date":1152,"open":1015,"high":1153,"low":1121,"close":1140,"change":370,"percent_change":897,"volume":1154,"transactions":9,"vwap":1140},"2026-03-09",25.38,219900,{"date":1156,"open":1157,"high":1158,"low":995,"close":1003,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1003},"2026-03-06",25.143,25.238,-0.088,-0.35,133200,{"date":1163,"open":1164,"high":988,"low":1003,"close":1165,"change":1166,"percent_change":755,"volume":1167,"transactions":9,"vwap":1165},"2026-03-05",25.29,25.278,-0.062,71200,{"date":1169,"open":1170,"high":1171,"low":1140,"close":1148,"change":370,"percent_change":897,"volume":1111,"transactions":9,"vwap":1148},"2026-03-04",25.28,25.44,{"date":1173,"open":1000,"high":1174,"low":1175,"close":1176,"change":329,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-03",25.32,25.125,25.27,-0.43,83400,{"date":1180,"open":1001,"high":1171,"low":1001,"close":1153,"change":1181,"percent_change":620,"volume":1182,"transactions":9,"vwap":1153},"2026-03-02",0.001,42000,{"date":1184,"open":1174,"high":1185,"low":1174,"close":1186,"change":1187,"percent_change":216,"volume":1188,"transactions":9,"vwap":1186},"2026-02-27",25.39,25.379,-0.042,336400,{"date":1190,"open":1191,"high":1192,"low":1148,"close":1193,"change":1194,"percent_change":877,"volume":1195,"transactions":9,"vwap":1193},"2026-02-26",25.46,25.479,25.421,-0.059,91000,{"date":1197,"open":1171,"high":1198,"low":1171,"close":1199,"change":106,"percent_change":809,"volume":1200,"transactions":9,"vwap":1199},"2026-02-25",25.55,25.48,67300,{"date":1202,"open":1164,"high":1203,"low":1164,"close":1204,"change":601,"percent_change":141,"volume":1205,"transactions":9,"vwap":1204},"2026-02-24",25.43,25.42,96400,{"date":1207,"open":1191,"high":1191,"low":1176,"close":1148,"change":208,"percent_change":755,"volume":1208,"transactions":9,"vwap":1148},"2026-02-23",60200,{"date":1210,"open":1164,"high":1191,"low":1164,"close":1211,"change":1212,"percent_change":361,"volume":1213,"transactions":9,"vwap":1211},"2026-02-20",25.4,0.045,67700,{"date":1215,"open":1216,"high":1211,"low":994,"close":1217,"change":1218,"percent_change":600,"volume":1219,"transactions":9,"vwap":1217},"2026-02-19",25.36,25.355,0.005,68800,{"date":1221,"open":988,"high":1171,"low":988,"close":1222,"change":370,"percent_change":897,"volume":1223,"transactions":9,"vwap":1222},"2026-02-18",25.35,102200,{"date":1225,"open":1176,"high":1226,"low":1227,"close":1170,"change":200,"percent_change":610,"volume":1228,"transactions":9,"vwap":1170},"2026-02-17",25.37,25.21,301900,{"date":1230,"open":988,"high":1191,"low":1164,"close":1222,"change":600,"percent_change":601,"volume":1231,"transactions":9,"vwap":1222},"2026-02-13",113000,{"date":1233,"open":981,"high":1234,"low":996,"close":988,"change":310,"percent_change":1235,"volume":1236,"transactions":9,"vwap":988},"2026-02-12",25.547,-0.74,54100,{"date":1238,"open":1239,"high":1240,"low":1199,"close":989,"change":1241,"percent_change":299,"volume":1242,"transactions":9,"vwap":989},"2026-02-11",25.57,25.77,-0.045,142600,{"date":1244,"open":1245,"high":1246,"low":989,"close":1247,"change":1248,"percent_change":199,"volume":1249,"transactions":9,"vwap":1247},"2026-02-10",25.58,25.609,25.565,-0.005,158300,{"date":1251,"open":1191,"high":1252,"low":1191,"close":1239,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1239},"2026-02-09",25.61,0.074,0.29,139600,{"date":1257,"open":1164,"high":1258,"low":1164,"close":1258,"change":1259,"percent_change":278,"volume":1260,"transactions":9,"vwap":1258},"2026-02-06",25.496,0.221,165200,{"date":1262,"open":1148,"high":1148,"low":1000,"close":1263,"change":1264,"percent_change":704,"volume":1265,"transactions":9,"vwap":1263},"2026-02-05",25.275,-0.115,408000,{"date":1267,"open":1211,"high":1268,"low":1269,"close":1185,"change":111,"percent_change":253,"volume":1270,"transactions":9,"vwap":1185},"2026-02-04",25.465,25.307,114500,{"date":1272,"open":1239,"high":1239,"low":988,"close":1211,"change":216,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1211},"2026-02-03",-0.66,87100,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1239,"change":106,"percent_change":809,"volume":1279,"transactions":9,"vwap":1239},"2026-02-02",25.488,25.601,66900,{"date":1281,"open":983,"high":1282,"low":1211,"close":1283,"change":309,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-30",25.56,25.51,-0.2,98700,{"date":1287,"open":1239,"high":1239,"low":1222,"close":1282,"change":1288,"percent_change":208,"volume":1289,"transactions":9,"vwap":1282},"2026-01-29",-0.015,177900,{"date":1291,"open":1239,"high":1292,"low":1293,"close":1294,"change":1248,"percent_change":199,"volume":1295,"transactions":9,"vwap":1294},"2026-01-28",25.645,25.54,25.575,127000,{"date":1297,"open":989,"high":1245,"low":983,"close":1245,"change":319,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1245},"2026-01-27",0.55,135900,{"date":1301,"open":1226,"high":1302,"low":1226,"close":1171,"change":1303,"percent_change":722,"volume":1304,"transactions":9,"vwap":1171},"2026-01-26",25.525,0.03,152400,{"date":1306,"open":1216,"high":1171,"low":1216,"close":1307,"change":1303,"percent_change":722,"volume":1308,"transactions":9,"vwap":1307},"2026-01-23",25.41,95500,{"date":1310,"open":1185,"high":1311,"low":988,"close":1153,"change":370,"percent_change":897,"volume":1312,"transactions":9,"vwap":1153},"2026-01-22",25.45,105600,{"date":1314,"open":1001,"high":1185,"low":1315,"close":994,"change":1316,"percent_change":477,"volume":1317,"transactions":9,"vwap":994},"2026-01-21",25.179,0.155,237400,{"date":1319,"open":1320,"high":1174,"low":1002,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-20",25.235,25.155,-0.293,-1.15,56300,{"date":1326,"open":983,"high":983,"low":1327,"close":1328,"change":1062,"percent_change":309,"volume":1329,"transactions":9,"vwap":1328},"2026-01-16",25.419,25.448,35100,{"date":1331,"open":981,"high":1332,"low":1171,"close":1191,"change":620,"percent_change":620,"volume":1333,"transactions":9,"vwap":1191},"2026-01-15",25.555,65700,{"date":1335,"open":1199,"high":1199,"low":1226,"close":1191,"change":1336,"percent_change":442,"volume":1337,"transactions":9,"vwap":1191},"2026-01-14",-0.035,86800,{"date":1339,"open":1239,"high":1239,"low":1268,"close":1340,"change":1341,"percent_change":337,"volume":1342,"transactions":9,"vwap":1340},"2026-01-13",25.495,-0.025,83200,{"date":1344,"open":1204,"high":1245,"low":1204,"close":989,"change":404,"percent_change":703,"volume":1345,"transactions":9,"vwap":989},"2026-01-12",65100,{"date":1347,"open":1348,"high":1282,"low":1349,"close":1198,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1198},"2026-01-09",25.47,25.433,0.109,0.43,56500,{"date":1354,"open":1171,"high":1348,"low":1307,"close":1355,"change":1356,"percent_change":189,"volume":1357,"transactions":9,"vwap":1355},"2026-01-08",25.441,0.011,36100,{"date":1359,"open":1199,"high":1198,"low":1203,"close":1203,"change":404,"percent_change":703,"volume":1360,"transactions":9,"vwap":1203},"2026-01-07",63200,{"date":1362,"open":1226,"high":1302,"low":1226,"close":1191,"change":21,"percent_change":536,"volume":1363,"transactions":9,"vwap":1191},"2026-01-06",91100,{"date":1365,"open":1148,"high":1366,"low":1148,"close":1216,"change":1303,"percent_change":722,"volume":1367,"transactions":9,"vwap":1216},"2026-01-05",25.445,109300,{"date":1369,"open":988,"high":1226,"low":1370,"close":988,"change":722,"percent_change":1371,"volume":1372,"transactions":9,"vwap":988},"2026-01-02",25.23,0.48,122700,{"date":1374,"open":1222,"high":1375,"low":1227,"close":1227,"change":592,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1227},"2025-12-31",25.375,-0.59,86000,{"date":1379,"open":1185,"high":1239,"low":1216,"close":1216,"change":309,"percent_change":1284,"volume":1380,"transactions":9,"vwap":1216},"2025-12-30",178300,{"date":1382,"open":1226,"high":1203,"low":1226,"close":1307,"change":741,"percent_change":209,"volume":1383,"transactions":9,"vwap":1307},"2025-12-29",99600,{"date":1385,"open":1386,"high":1283,"low":1387,"close":1268,"change":1341,"percent_change":337,"volume":1388,"transactions":9,"vwap":1268},"2025-12-26",25.49,25.449,24300,{"date":1390,"open":1307,"high":1391,"low":1211,"close":1386,"change":1392,"percent_change":536,"volume":1393,"transactions":9,"vwap":1386},"2025-12-24",25.502,0.099,45300,{"date":1395,"open":1164,"high":1204,"low":1164,"close":1396,"change":1397,"percent_change":592,"volume":1360,"transactions":9,"vwap":1396},"2025-12-23",25.391,-0.039,{"date":1399,"open":1216,"high":1400,"low":1216,"close":1203,"change":411,"percent_change":1351,"volume":772,"transactions":9,"vwap":1203},"2025-12-22",25.455,{"date":1402,"open":1320,"high":1217,"low":1320,"close":1174,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1174},"2025-12-19",0.09,0.36,80600,{"date":1407,"open":1139,"high":1174,"low":1408,"close":1370,"change":476,"percent_change":708,"volume":1409,"transactions":9,"vwap":1370},"2025-12-18",25.197,113100,{"date":1411,"open":1412,"high":1185,"low":1007,"close":1007,"change":572,"percent_change":1075,"volume":1413,"transactions":9,"vwap":1007},"2025-12-17",25.25,143000,{"date":1415,"open":1153,"high":1153,"low":1003,"close":994,"change":270,"percent_change":189,"volume":1416,"transactions":9,"vwap":994},"2025-12-16",133900,{"date":1418,"open":1307,"high":970,"low":1419,"close":996,"change":208,"percent_change":755,"volume":1420,"transactions":9,"vwap":996},"2025-12-15",25.299,69900,{"date":1422,"open":981,"high":1423,"low":1424,"close":1216,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1216},"2025-12-12",25.595,25.314,-0.225,-0.88,98900,{"date":1429,"open":1348,"high":1430,"low":1307,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-11",25.585,0.085,0.33,72300,{"date":1435,"open":1204,"high":1293,"low":1436,"close":983,"change":486,"percent_change":824,"volume":1437,"transactions":9,"vwap":983},"2025-12-10",25.383,51700,{"date":1439,"open":1185,"high":1283,"low":1185,"close":1311,"change":600,"percent_change":601,"volume":1440,"transactions":9,"vwap":1311},"2025-12-09",145400,{"date":1442,"open":1191,"high":1348,"low":1153,"close":1203,"change":1241,"percent_change":299,"volume":1443,"transactions":9,"vwap":1203},"2025-12-08",92500,{"date":1445,"open":1446,"high":1282,"low":1328,"close":1447,"change":881,"percent_change":319,"volume":1448,"transactions":9,"vwap":1447},"2025-12-05",25.515,25.475,81200,{"date":1450,"open":1311,"high":1348,"low":1451,"close":1171,"change":1248,"percent_change":199,"volume":1452,"transactions":9,"vwap":1171},"2025-12-04",25.395,82700,{"date":1454,"open":1148,"high":1455,"low":1148,"close":1366,"change":1431,"percent_change":1011,"volume":1456,"transactions":9,"vwap":1366},"2025-12-03",25.478,85800,{"date":1458,"open":1211,"high":1191,"low":1216,"close":1216,"change":199,"percent_change":467,"volume":1459,"transactions":9,"vwap":1216},"2025-12-02",158800,{"date":1461,"open":1222,"high":1462,"low":1148,"close":1153,"change":253,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1153},"2025-12-01",25.425,-0.16,59500,{"date":1466,"open":1148,"high":983,"low":1148,"close":1204,"change":1356,"percent_change":189,"volume":1467,"transactions":9,"vwap":1204},"2025-11-28",18500,{"date":1469,"open":1470,"high":1311,"low":988,"close":1471,"change":1472,"percent_change":984,"volume":1473,"transactions":9,"vwap":1471},"2025-11-26",25.353,25.409,0.119,108800,{"date":1475,"open":1002,"high":1164,"low":1476,"close":1164,"change":722,"percent_change":1371,"volume":1477,"transactions":9,"vwap":1164},"2025-11-25",25.08,306800,{"date":1479,"open":1008,"high":1480,"low":1008,"close":1009,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1009},"2025-11-24",25.2,0.21,0.84,77300,{"date":1485,"open":1486,"high":1115,"low":1487,"close":1488,"change":1403,"percent_change":1404,"volume":1489,"transactions":9,"vwap":1488},"2025-11-21",24.88,24.86,24.96,66200,{"date":1491,"open":1139,"high":1348,"low":1487,"close":1043,"change":1492,"percent_change":1273,"volume":1493,"transactions":9,"vwap":1043},"2025-11-20",-0.165,92900,{"date":1495,"open":1496,"high":1133,"low":1496,"close":1497,"change":1498,"percent_change":21,"volume":1499,"transactions":9,"vwap":1497},"2025-11-19",24.98,25.035,0.025,87000,{"date":1501,"open":1496,"high":1476,"low":1502,"close":1121,"change":337,"percent_change":1503,"volume":1285,"transactions":9,"vwap":1121},"2025-11-18",24.937,-0.4,{"date":1505,"open":1321,"high":1140,"low":1015,"close":1133,"change":337,"percent_change":1503,"volume":1506,"transactions":9,"vwap":1133},"2025-11-17",68700,{"date":1508,"open":1115,"high":1509,"low":1115,"close":1227,"change":199,"percent_change":467,"volume":1087,"transactions":9,"vwap":1227},"2025-11-14",25.325,{"date":1511,"open":1222,"high":1226,"low":1003,"close":1370,"change":755,"percent_change":573,"volume":1087,"transactions":9,"vwap":1370},"2025-11-13",{"date":1513,"open":1282,"high":1514,"low":1515,"close":1348,"change":189,"percent_change":886,"volume":990,"transactions":9,"vwap":1348},"2025-11-12",25.605,25.387,{"date":1517,"open":1518,"high":1171,"low":994,"close":1203,"change":1403,"percent_change":1404,"volume":1519,"transactions":9,"vwap":1203},"2025-11-11",25.352,190200,{"date":1521,"open":1139,"high":1522,"low":1139,"close":1148,"change":1523,"percent_change":158,"volume":1524,"transactions":9,"vwap":1148},"2025-11-10",25.405,0.185,119900,{"date":1526,"open":1115,"high":1527,"low":1528,"close":1321,"change":1288,"percent_change":208,"volume":1529,"transactions":9,"vwap":1321},"2025-11-07",25.16,24.992,141500,{"date":1531,"open":1164,"high":1532,"low":1141,"close":1009,"change":337,"percent_change":1503,"volume":1195,"transactions":9,"vwap":1009},"2025-11-06",25.305,{"date":1534,"open":1139,"high":1216,"low":1535,"close":1176,"change":1248,"percent_change":199,"volume":1536,"transactions":9,"vwap":1176},"2025-11-05",25.233,58200,{"date":1538,"open":1164,"high":1185,"low":1176,"close":1263,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1263},"2025-11-04",-0.155,-0.61,62000,{"date":1543,"open":1348,"high":1199,"low":1153,"close":1203,"change":270,"percent_change":189,"volume":1544,"transactions":9,"vwap":1203},"2025-11-03",121600,{"date":1546,"open":1191,"high":989,"low":1226,"close":1204,"change":189,"percent_change":886,"volume":1547,"transactions":9,"vwap":1204},"2025-10-31",315900,{"date":1549,"open":1307,"high":1199,"low":1217,"close":1153,"change":1463,"percent_change":217,"volume":1550,"transactions":9,"vwap":1153},"2025-10-30",98000,{"date":1552,"open":1239,"high":1553,"low":1554,"close":1293,"change":270,"percent_change":189,"volume":1555,"transactions":9,"vwap":1293},"2025-10-29",25.6,25.447,2215600,{"date":1557,"open":1386,"high":1558,"low":1559,"close":981,"change":601,"percent_change":683,"volume":1560,"transactions":9,"vwap":981},"2025-10-28",25.578,25.437,195500,{"date":1562,"open":1222,"high":1311,"low":1174,"close":1311,"change":809,"percent_change":729,"volume":1563,"transactions":9,"vwap":1311},"2025-10-27",87500,{"date":1565,"open":1370,"high":1412,"low":1315,"close":1227,"change":21,"percent_change":126,"volume":873,"transactions":9,"vwap":1227},"2025-10-24",{"date":1567,"open":1121,"high":1133,"low":1568,"close":1133,"change":1569,"percent_change":691,"volume":1570,"transactions":9,"vwap":1133},"2025-10-23",24.987,0.125,156400,{"date":1572,"open":1008,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-22",25.07,24.878,24.985,-0.105,-0.42,96900,{"date":1580,"open":1125,"high":1120,"low":1015,"close":1115,"change":106,"percent_change":809,"volume":1581,"transactions":9,"vwap":1115},"2025-10-21",68500,{"date":1583,"open":1584,"high":1115,"low":1584,"close":1015,"change":411,"percent_change":997,"volume":1585,"transactions":9,"vwap":1015},"2025-10-20",24.95,70500,{"date":1587,"open":1023,"high":1128,"low":1035,"close":1588,"change":370,"percent_change":897,"volume":1589,"transactions":9,"vwap":1588},"2025-10-17",24.92,99700,{"date":1591,"open":1592,"high":1120,"low":1080,"close":1593,"change":208,"percent_change":755,"volume":1594,"transactions":9,"vwap":1593},"2025-10-16",24.97,24.85,132600,{"date":1596,"open":1584,"high":1573,"low":1597,"close":1598,"change":189,"percent_change":886,"volume":1599,"transactions":9,"vwap":1598},"2025-10-15",24.816,24.91,236700,{"date":1601,"open":1029,"high":1584,"low":1602,"close":1043,"change":189,"percent_change":886,"volume":1603,"transactions":9,"vwap":1043},"2025-10-14",24.66,100900,{"date":1605,"open":1035,"high":1588,"low":1080,"close":1023,"change":190,"percent_change":887,"volume":1606,"transactions":9,"vwap":1023},"2025-10-13",101500,{"date":1608,"open":1573,"high":993,"low":1609,"close":1086,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1086},"2025-10-10",24.645,-0.39,-1.56,66000,{"date":1614,"open":1002,"high":1002,"low":1615,"close":1573,"change":467,"percent_change":1616,"volume":930,"transactions":9,"vwap":1573},"2025-10-09",25.033001,-0.32,{"date":1618,"open":1619,"high":1141,"low":1619,"close":1141,"change":319,"percent_change":225,"volume":1620,"transactions":9,"vwap":1141},"2025-10-08",25.038,101100,{"date":1622,"open":1133,"high":1002,"low":1496,"close":1121,"change":467,"percent_change":1616,"volume":1623,"transactions":9,"vwap":1121},"2025-10-07",94500,{"date":1625,"open":1120,"high":1157,"low":1125,"close":1115,"change":370,"percent_change":897,"volume":1626,"transactions":9,"vwap":1115},"2025-10-06",343100,{"date":1628,"open":1125,"high":993,"low":1121,"close":1119,"change":600,"percent_change":601,"volume":1629,"transactions":9,"vwap":1119},"2025-10-03",107700,{"date":1631,"open":1125,"high":1008,"low":1128,"close":64,"change":600,"percent_change":601,"volume":1104,"transactions":9,"vwap":64},"2025-10-02",{"date":1633,"open":1035,"high":1015,"low":1634,"close":1496,"change":106,"percent_change":809,"volume":1635,"transactions":9,"vwap":1496},"2025-10-01",24.785,83600,{"date":1637,"open":1638,"high":1588,"low":1042,"close":1588,"change":21,"percent_change":126,"volume":1639,"transactions":9,"vwap":1588},"2025-09-30",24.81,160600,{"date":1641,"open":1642,"high":1043,"low":1042,"close":1085,"change":601,"percent_change":141,"volume":1643,"transactions":9,"vwap":1085},"2025-09-29",24.815,35800,{"date":1645,"open":1646,"high":1042,"low":1647,"close":1648,"change":1403,"percent_change":22,"volume":1649,"transactions":9,"vwap":1648},"2025-09-26",24.69,24.658,24.74,102900,{"date":1651,"open":1652,"high":178,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-09-25",24.591,24.59,24.65,-0.125,-0.5,95100,{"date":1659,"open":1043,"high":1043,"low":1660,"close":1045,"change":892,"percent_change":382,"volume":1661,"transactions":9,"vwap":1045},"2025-09-24",24.753,62400,{"date":1663,"open":1664,"high":1128,"low":1035,"close":1102,"change":337,"percent_change":1503,"volume":1665,"transactions":9,"vwap":1102},"2025-09-23",24.93,150200,{"date":1667,"open":1668,"high":1128,"low":1668,"close":1128,"change":411,"percent_change":997,"volume":1669,"transactions":9,"vwap":1128},"2025-09-22",24.76,48200,{"date":1671,"open":1022,"high":1023,"low":1672,"close":1023,"change":190,"percent_change":887,"volume":1673,"transactions":9,"vwap":1023},"2025-09-19",24.735,41800,{"date":1675,"open":1086,"high":1022,"low":1036,"close":1086,"change":370,"percent_change":897,"volume":1620,"transactions":9,"vwap":1086},"2025-09-18",{"date":1677,"open":1053,"high":1053,"low":1678,"close":1679,"change":208,"percent_change":755,"volume":1680,"transactions":9,"vwap":1679},"2025-09-17",24.55,24.61,39000,{"date":1682,"open":1096,"high":1086,"low":1036,"close":1096,"change":111,"percent_change":253,"volume":1683,"transactions":9,"vwap":1096},"2025-09-16",43700,{"date":1685,"open":1686,"high":1086,"low":1687,"close":1086,"change":190,"percent_change":887,"volume":1688,"transactions":9,"vwap":1086},"2025-09-15",24.625,24.6,67900,{"date":1690,"open":1691,"high":1692,"low":1060,"close":1060,"change":1341,"percent_change":337,"volume":1693,"transactions":9,"vwap":1060},"2025-09-12",24.54,24.615,39500,{"date":1695,"open":1696,"high":1687,"low":1696,"close":1697,"change":411,"percent_change":723,"volume":1698,"transactions":9,"vwap":1697},"2025-09-11",24.445,24.555,144700,{"date":1700,"open":1701,"high":1068,"low":1702,"close":1696,"change":1703,"percent_change":536,"volume":1704,"transactions":9,"vwap":1696},"2025-09-10",24.44,24.361,0.095,79600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":370,"percent_change":1254,"volume":1710,"transactions":9,"vwap":1708},"2025-09-09",24.29,24.35,24.23,33500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":189,"percent_change":476,"volume":1717,"transactions":9,"vwap":1716},"2025-09-08",24.27,24.31,24.24,24.28,27200,{"date":1719,"open":1708,"high":1720,"low":1721,"close":1715,"change":199,"percent_change":467,"volume":1722,"transactions":9,"vwap":1715},"2025-09-05",24.37,24.16,82400,{"date":1724,"open":1725,"high":1713,"low":1726,"close":1727,"change":886,"percent_change":136,"volume":1728,"transactions":9,"vwap":1727},"2025-09-04",24.133,24.12,24.26,296900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":189,"percent_change":476,"volume":1735,"transactions":9,"vwap":1734},"2025-09-03",24.09,24.17,24.041,24.1,28100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":467,"percent_change":450,"volume":1741,"transactions":9,"vwap":1739},"2025-09-02",23.99,24.059999,23.91,63300,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1463,"percent_change":1273,"volume":1747,"transactions":9,"vwap":1746},"2025-08-29",24.25,24.132,24.14,52900,{"date":1749,"open":1744,"high":1714,"low":1750,"close":1751,"change":106,"percent_change":121,"volume":1752,"transactions":9,"vwap":1751},"2025-08-28",24.18,24.3,34300,{"date":1754,"open":1750,"high":1744,"low":1750,"close":1715,"change":1403,"percent_change":22,"volume":1755,"transactions":9,"vwap":1715},"2025-08-27",38600,{"date":1757,"open":1734,"high":1758,"low":1759,"close":1760,"change":601,"percent_change":1432,"volume":1761,"transactions":9,"vwap":1760},"2025-08-26",24.2,24.08,24.15,38100,{"date":1763,"open":1721,"high":1750,"low":1764,"close":1764,"change":467,"percent_change":450,"volume":1765,"transactions":9,"vwap":1764},"2025-08-25",24.07,140900,{"date":1767,"open":1768,"high":1709,"low":1768,"close":1760,"change":371,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1760},"2025-08-22",23.84,1.09,233800,{"date":1772,"open":1773,"high":1738,"low":1774,"close":1774,"change":703,"percent_change":1656,"volume":1775,"transactions":9,"vwap":1774},"2025-08-21",23.94,23.89,62200,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":270,"percent_change":189,"volume":750,"transactions":9,"vwap":1780},"2025-08-20",24.030001,23.86,24.01,{"date":1782,"open":1759,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1610,"volume":1786,"transactions":9,"vwap":1784},"2025-08-19",24.165,24,-0.095,25600,{"date":1788,"open":1746,"high":1789,"low":1731,"close":1790,"change":111,"percent_change":253,"volume":1791,"transactions":9,"vwap":1790},"2025-08-18",24.21,24.094999,205900,{"date":1793,"open":1760,"high":1758,"low":1794,"close":1794,"change":892,"percent_change":862,"volume":1195,"transactions":9,"vwap":1794},"2025-08-15",24.105,{"date":1796,"open":1797,"high":1715,"low":1797,"close":1732,"change":253,"percent_change":216,"volume":1798,"transactions":9,"vwap":1732},"2025-08-14",24.049999,53700,{"date":1800,"open":1801,"high":1715,"low":1746,"close":1789,"change":106,"percent_change":121,"volume":1802,"transactions":9,"vwap":1789},"2025-08-13",24.19,65000,{"date":1804,"open":1805,"high":1760,"low":1805,"close":1760,"change":1481,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1760},"2025-08-12",23.98,0.88,61600,{"date":1809,"open":1734,"high":1750,"low":1740,"close":1773,"change":253,"percent_change":216,"volume":1810,"transactions":9,"vwap":1773},"2025-08-11",93200,{"date":1812,"open":1813,"high":1813,"low":1779,"close":1805,"change":502,"percent_change":1298,"volume":1814,"transactions":9,"vwap":1805},"2025-08-08",24.02,43300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":270,"percent_change":189,"volume":1821,"transactions":9,"vwap":1820},"2025-08-07",23.95,23.966,23.75,23.85,242700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1768,"change":190,"percent_change":832,"volume":1827,"transactions":9,"vwap":1768},"2025-08-06",23.76,23.9,23.72,186400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":643,"volume":1834,"transactions":9,"vwap":1832},"2025-08-05",23.79,24.0039997,23.69,-0.129,81400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-08-04",23.7,23.819,0.259,1.1,49100,{"date":1843,"open":1832,"high":1832,"low":1844,"close":1845,"change":572,"percent_change":611,"volume":1846,"transactions":9,"vwap":1845},"2025-08-01",23.53,23.56,123200,{"date":1848,"open":1738,"high":1068,"low":1849,"close":1850,"change":1288,"percent_change":208,"volume":859,"transactions":9,"vwap":1850},"2025-07-31",23.805,23.81,{"date":1852,"open":1773,"high":1738,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-07-30",23.825,-0.075,-0.31,54700,{"date":1858,"open":1859,"high":1784,"low":1860,"close":1825,"change":208,"percent_change":572,"volume":1861,"transactions":9,"vwap":1825},"2025-07-29",23.97,23.88,56000,{"date":1863,"open":1805,"high":1864,"low":1740,"close":1865,"change":189,"percent_change":476,"volume":1866,"transactions":9,"vwap":1865},"2025-07-28",23.995,23.96,39300,{"date":1868,"open":1825,"high":1721,"low":1869,"close":1870,"change":600,"percent_change":601,"volume":1871,"transactions":9,"vwap":1870},"2025-07-25",23.87,23.92,86300,{"date":1873,"open":1740,"high":1817,"low":1825,"close":1825,"change":189,"percent_change":476,"volume":1874,"transactions":9,"vwap":1825},"2025-07-24",32600,{"date":1876,"open":1877,"high":1825,"low":1878,"close":1779,"change":722,"percent_change":512,"volume":1879,"transactions":9,"vwap":1779},"2025-07-23",23.82,23.78,63500,{"date":1881,"open":1819,"high":1813,"low":1882,"close":1883,"change":600,"percent_change":601,"volume":1761,"transactions":9,"vwap":1883},"2025-07-22",23.71,23.74,{"date":1885,"open":1883,"high":1820,"low":1826,"close":1826,"change":199,"percent_change":467,"volume":1643,"transactions":9,"vwap":1826},"2025-07-21",{"date":1887,"open":1878,"high":1888,"low":1837,"close":1883,"change":111,"percent_change":253,"volume":1889,"transactions":9,"vwap":1883},"2025-07-18",23.796,50200,{"date":1891,"open":1892,"high":1878,"low":1892,"close":1819,"change":486,"percent_change":1481,"volume":1893,"transactions":9,"vwap":1819},"2025-07-17",23.64,49900,{"date":1895,"open":1896,"high":1837,"low":1897,"close":1837,"change":1403,"percent_change":146,"volume":1898,"transactions":9,"vwap":1837},"2025-07-16",23.62,23.54,120500,{"date":1900,"open":1824,"high":1824,"low":1901,"close":1902,"change":111,"percent_change":253,"volume":1903,"transactions":9,"vwap":1902},"2025-07-15",23.6,23.61,452700,{"date":1905,"open":1902,"high":1906,"low":1907,"close":1896,"change":189,"percent_change":476,"volume":1908,"transactions":9,"vwap":1896},"2025-07-14",23.68,23.58,30300,{"date":1910,"open":1901,"high":1911,"low":1907,"close":1907,"change":208,"percent_change":572,"volume":882,"transactions":9,"vwap":1907},"2025-07-11",23.67,{"date":1913,"open":1901,"high":1914,"low":1915,"close":1892,"change":189,"percent_change":476,"volume":1916,"transactions":9,"vwap":1892},"2025-07-10",23.716,23.593,20800,{"date":1918,"open":1774,"high":1774,"low":1897,"close":1901,"change":370,"percent_change":546,"volume":1919,"transactions":9,"vwap":1901},"2025-07-09",22700,{"date":1921,"open":1907,"high":1901,"low":1922,"close":1844,"change":309,"percent_change":742,"volume":1333,"transactions":9,"vwap":1844},"2025-07-08",23.52,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1907,"change":1928,"percent_change":1177,"volume":1929,"transactions":9,"vwap":1907},"2025-07-07",23.63,23.66,23.5,-0.103,94900,{"date":1931,"open":1925,"high":1826,"low":1932,"close":1933,"change":1934,"percent_change":320,"volume":1935,"transactions":9,"vwap":1933},"2025-07-03",23.625,23.683,0.123,21300,{"date":1937,"open":1938,"high":1892,"low":1939,"close":1845,"change":808,"percent_change":897,"volume":1178,"transactions":9,"vwap":1845},"2025-07-02",23.499,23.47,{"date":1941,"open":1942,"high":1922,"low":1943,"close":1944,"change":1248,"percent_change":199,"volume":1945,"transactions":9,"vwap":1944},"2025-07-01",23.44,23.43,23.495,86600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1927,"change":319,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1927},"2025-06-30",23.45,23.512,23.09,0.6,147400,{"date":1954,"open":1955,"high":1943,"low":1956,"close":1957,"change":106,"percent_change":371,"volume":1958,"transactions":9,"vwap":1957},"2025-06-27",23.32,23.28,23.36,24700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":21,"percent_change":1351,"volume":1965,"transactions":9,"vwap":1964},"2025-06-26",23.245,23.35,23.214,23.3,74900,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":199,"volume":1972,"transactions":9,"vwap":1970},"2025-06-25",23.23,23.15,23.2,-0.004,91300,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-06-24",23.059999,23.22,23.204,0.209,0.91,29400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":944,"volume":1988,"transactions":9,"vwap":1986},"2025-06-23",22.91,23.040001,22.89,22.995,0.132,42300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":697,"percent_change":1463,"volume":1995,"transactions":9,"vwap":1994},"2025-06-20",22.96,22.963,22.855,22.863,173400,{"date":1997,"open":1991,"high":1998,"low":1985,"close":1999,"change":467,"percent_change":1160,"volume":2000,"transactions":9,"vwap":1999},"2025-06-18",23.030001,22.9,46700,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":111,"percent_change":253,"volume":2006,"transactions":9,"vwap":2005},"2025-06-17",23.02,22.92,22.98,40900,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":601,"percent_change":151,"volume":2012,"transactions":9,"vwap":2011},"2025-06-16",22.78,23.084999,22.99,34100,{"date":2014,"open":1991,"high":1984,"low":1983,"close":1983,"change":2015,"percent_change":675,"volume":1874,"transactions":9,"vwap":1983},"2025-06-13",-0.13,{"date":2017,"open":2011,"high":1950,"low":2011,"close":1984,"change":1218,"percent_change":600,"volume":2018,"transactions":9,"vwap":1984},"2025-06-12",24600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1498,"percent_change":411,"volume":2025,"transactions":9,"vwap":2024},"2025-06-11",23.08,23.097,22.97,23.035,50400,{"date":2027,"open":2028,"high":2029,"low":2023,"close":2028,"change":189,"percent_change":476,"volume":2030,"transactions":9,"vwap":2028},"2025-06-10",23.01,23.049999,42400,{"date":2032,"open":2033,"high":2028,"low":2034,"close":2023,"change":2035,"percent_change":370,"volume":2036,"transactions":9,"vwap":2023},"2025-06-09",22.95,22.94,0.016,37600,{"date":2038,"open":2034,"high":1976,"low":1983,"close":2039,"change":2040,"percent_change":708,"volume":2041,"transactions":9,"vwap":2039},"2025-06-06",22.954,0.154,45700,{"date":2043,"open":2004,"high":2044,"low":2045,"close":2045,"change":337,"percent_change":2046,"volume":1710,"transactions":9,"vwap":2045},"2025-06-05",22.955,22.8,-0.44,{"date":2048,"open":1983,"high":1991,"low":1985,"close":1999,"change":404,"percent_change":2015,"volume":2049,"transactions":9,"vwap":1999},"2025-06-04",57700,{"date":2051,"open":2052,"high":2034,"low":2053,"close":2054,"change":319,"percent_change":887,"volume":2055,"transactions":9,"vwap":2054},"2025-06-03",22.79,22.785,22.93,85200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2052,"change":106,"percent_change":371,"volume":2061,"transactions":9,"vwap":2052},"2025-06-02",22.71,22.82,22.66,113600,{"date":2063,"open":2060,"high":2064,"low":2065,"close":2066,"change":253,"percent_change":299,"volume":2067,"transactions":9,"vwap":2066},"2025-05-30",22.77,22.62,22.73,253300,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2064,"change":1403,"percent_change":126,"volume":2072,"transactions":9,"vwap":2064},"2025-05-29",22.81,22.68,57300,{"date":2074,"open":2075,"high":2076,"low":2071,"close":2071,"change":337,"percent_change":2046,"volume":1464,"transactions":9,"vwap":2071},"2025-05-28",22.76,22.789,{"date":2078,"open":2071,"high":2052,"low":2079,"close":2009,"change":371,"percent_change":784,"volume":2080,"transactions":9,"vwap":2009},"2025-05-27",22.635,56800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2083,"change":309,"percent_change":209,"volume":2086,"transactions":9,"vwap":2083},"2025-05-23",22.52,22.575,22.48,57500,{"date":2088,"open":2089,"high":2071,"low":2090,"close":2091,"change":208,"percent_change":862,"volume":2092,"transactions":9,"vwap":2091},"2025-05-22",22.595,22.551,22.57,25400,{"date":2094,"open":2066,"high":2070,"low":2095,"close":2096,"change":299,"percent_change":2097,"volume":1856,"transactions":9,"vwap":2096},"2025-05-21",22.56,22.63,-0.79,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2070,"change":309,"percent_change":209,"volume":2103,"transactions":9,"vwap":2070},"2025-05-20",22.839,22.86,22.764,28400,{"date":2105,"open":2066,"high":1985,"low":2066,"close":2101,"change":620,"percent_change":620,"volume":2106,"transactions":9,"vwap":2101},"2025-05-19",19000,{"date":2108,"open":2109,"high":2101,"low":2110,"close":2101,"change":1403,"percent_change":126,"volume":2041,"transactions":9,"vwap":2101},"2025-05-16",22.741,22.731,{"date":2112,"open":2096,"high":2113,"low":2096,"close":2064,"change":2114,"percent_change":536,"volume":878,"transactions":9,"vwap":2064},"2025-05-15",22.775,0.088,{"date":2116,"open":2071,"high":2058,"low":2096,"close":2117,"change":2118,"percent_change":253,"volume":2119,"transactions":9,"vwap":2117},"2025-05-14",22.682,-0.008,30900,{"date":2121,"open":2079,"high":2122,"low":2079,"close":2123,"change":601,"percent_change":151,"volume":2124,"transactions":9,"vwap":2123},"2025-05-13",22.72,22.69,102300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":141,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-12",22.58,22.64,22.39,22.61,1.44,86400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":270,"percent_change":189,"volume":2139,"transactions":9,"vwap":2138},"2025-05-09",22.32,22.37,22.263,22.29,35000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":106,"percent_change":562,"volume":893,"transactions":9,"vwap":2145},"2025-05-08",22.34,22.41,22.27,22.28,{"date":2147,"open":2148,"high":2135,"low":2149,"close":2148,"change":111,"percent_change":253,"volume":1866,"transactions":9,"vwap":2148},"2025-05-07",22.22,22.175,{"date":2151,"open":2152,"high":2129,"low":2153,"close":2154,"change":199,"percent_change":288,"volume":1807,"transactions":9,"vwap":2154},"2025-05-06",22.2,22.17,22.23,{"date":2156,"open":2144,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":1135,"volume":2160,"transactions":9,"vwap":2158},"2025-05-05",22.35,22.25,-0.135,43100,{"date":2162,"open":2135,"high":2129,"low":2163,"close":2164,"change":2165,"percent_change":88,"volume":2166,"transactions":9,"vwap":2164},"2025-05-02",22.279,22.385,0.225,49600,{"date":2168,"open":2144,"high":2169,"low":2170,"close":2170,"change":111,"percent_change":309,"volume":1031,"transactions":9,"vwap":2170},"2025-05-01",22.348,22.16,{"date":2172,"open":2173,"high":2153,"low":2174,"close":2153,"change":411,"percent_change":691,"volume":2175,"transactions":9,"vwap":2153},"2025-04-30",21.99,21.91,635400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1303,"percent_change":319,"volume":2182,"transactions":9,"vwap":2181},"2025-04-29",22,22.12,21.95,22.059999,59600,{"date":2184,"open":2185,"high":2186,"low":2174,"close":2187,"change":601,"percent_change":1404,"volume":2188,"transactions":9,"vwap":2187},"2025-04-28",22.02,22.040001,22.030001,32900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2180,"change":1336,"percent_change":1463,"volume":2194,"transactions":9,"vwap":2180},"2025-04-25",21.905,21.999,21.89,193300,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":1523,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-04-24",21.74,21.985,0.85,189000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":190,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-04-23",21.86,21.9,21.723,21.8,0.69,47500,{"date":179,"open":2210,"high":2211,"low":175,"close":2212,"change":1403,"percent_change":554,"volume":2213,"transactions":9,"vwap":2212},21.56,21.68,21.65,180500]