[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IG":3,"homepage-market-summary":30,"stock-historical-IG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IG","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},"Principal Investment Grade Corporate Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2996,1.03236,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.48,19.57,19.58,19.475,19.51,-0.03,-0.15,63902.374695,21.36,19.355,40466.109551688,6.2,2126,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35253,12867427.387922,-3.42,"2025-04-22",[181,184,193,203,214,223,233,242,252,263,273,284,295,304,312,321,331,339,348,358,364,370,376,384,395,406,415,425,434,444,451,459,468,477,486,495,502,509,514,521,528,536,544,552,561,568,576,584,591,597,605,611,616,623,631,638,646,653,662,672,679,686,693,701,709,713,719,725,728,733,738,747,754,760,766,772,777,781,784,791,794,801,805,810,814,818,823,828,834,839,843,848,854,859,864,868,873,879,884,887,891,894,896,898,901,906,912,915,918,922,926,930,935,939,944,949,954,960,966,971,976,981,987,992,997,1000,1003,1005,1010,1016,1021,1024,1028,1033,1037,1043,1049,1055,1060,1063,1066,1068,1073,1078,1084,1089,1096,1101,1108,1115,1123,1128,1133,1139,1143,1147,1153,1157,1163,1169,1174,1181,1187,1192,1196,1200,1204,1208,1214,1220,1225,1230,1235,1239,1245,1248,1252,1257,1261,1265,1269,1274,1278,1282,1285,1289,1292,1296,1301,1306,1309,1312,1318,1323,1327,1331,1334,1338,1342,1345,1349,1352,1356,1360,1363,1367,1370,1372,1376,1379,1382,1387,1395,1400,1405,1410,1413,1418,1422,1425,1431,1435,1440,1445,1450,1454,1458,1462,1465,1468,1473,1476,1480,1486,1490,1495,1498,1502,1507,1512,1515,1519,1522,1527,1531,1534,1539,1542,1545,1551,1554,1557,1563,1569,1574,1577,1580,1583,1586,1590,1593,1597,1600,1605,1608,1613,1617,1622,1626,1629,1634,1637,1641,1644,1648,1652,1655,1657,1660,1663,1666,1669,1672,1675,1678,1682,1687,1691,1694,1697,1701,1705,1708,1712,1716,1719,1722,1728,1730,1733,1737,1740,1743,1747,1749,1752,1754,1756,1762,1765,1769,1772,1778,1781,1784,1786,1789,1792,1797,1801,1803,1806,1808,1810,1814,1818,1820,1822,1825,1827,1830,1833,1838,1842,1845,1849,1852,1858,1861,1865,1871,1874,1878,1882,1887,1890,1894,1897,1901,1906,1911,1915,1919,1924,1929,1932,1935,1938,1941,1943,1945,1947,1950,1956,1961],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},601,19.515,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.39,19.55,-0.0501,-0.26,128115.7377,489,19.4447,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",19.66,19.45,19.5601,-0.0499,-0.25,201199.8097,759,19.5673,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",19.6,19.67,19.5301,19.61,0.0198,0.1,102019.8067,384,19.5713,{"date":215,"open":216,"high":216,"low":207,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",19.63,19.5902,-0.1307,-0.66,58098.7267,105,19.587,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",19.695,19.7209,19.6708,-0.0076,-0.04,10304.6467,84,19.6925,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":231,"vwap":241},"2026-09-24",19.855,19.7205,19.7285,-0.1115,-0.56,14786.9767,19.7842,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",20.04,19.81,19.84,-0.23,-1.15,18189.0107,99,19.8693,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",20.01,20.095,19.985,20.07,0.055,0.27,62578.2757,309,20.0598,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":122,"volume":270,"transactions":271,"vwap":272},"2026-09-21",20,20.03,19.9,20.015,0.05,36610.098112,149,20.012,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",19.97,19.975,19.95,19.965,-0.0825,-0.41,26839.2267,68,19.9678,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",20.05,20.08,19.9901,20.0475,0.0875,0.44,77262.3797,303,20.0508,{"date":296,"open":297,"high":244,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",19.96,19.94,0.025,0.13,139640.9677,98,20.0087,{"date":305,"open":306,"high":298,"low":306,"close":307,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",19.88,19.935,0,30191.2107,173,19.9164,{"date":313,"open":314,"high":315,"low":316,"close":307,"change":317,"percent_change":269,"volume":318,"transactions":319,"vwap":320},"2026-09-14",19.8994,19.9699,19.895,0.01,25254.2267,77,19.9468,{"date":322,"open":275,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",19.99,19.91,19.925,-0.02,-0.1,16628.2267,76,19.9556,{"date":332,"open":297,"high":276,"low":333,"close":334,"change":327,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",19.9211,19.945,-0.5,32840.2267,163,19.9436,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":22,"percent_change":23,"volume":345,"transactions":346,"vwap":347},"2026-09-09",20.0778,20.085,20.025,20.045,15350.8057,57,20.0593,{"date":349,"open":287,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",20.09,20.061,20.075,-0.015,-0.07,20796.5237,119,20.0803,{"date":359,"open":266,"high":360,"low":266,"close":350,"change":269,"percent_change":122,"volume":361,"transactions":362,"vwap":363},"2026-09-04",20.11,19217.0326,92,20.0926,{"date":365,"open":366,"high":366,"low":266,"close":244,"change":353,"percent_change":354,"volume":367,"transactions":368,"vwap":369},"2026-09-03",20.17,72638.974096,404,20.0746,{"date":371,"open":350,"high":350,"low":286,"close":372,"change":308,"percent_change":308,"volume":373,"transactions":374,"vwap":375},"2026-09-02",20.055,16136.2267,192,20.0614,{"date":377,"open":257,"high":378,"low":244,"close":372,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",20.1086,-0.146,-0.72,36344.432875,204,20.0934,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",20.195,20.2084,20.18,20.201,-0.024,-0.12,13177.2267,69,20.1915,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",20.29,20.31,20.21,20.225,-0.075,-0.37,33385.7767,100,20.2909,{"date":407,"open":397,"high":408,"low":409,"close":410,"change":411,"percent_change":210,"volume":412,"transactions":413,"vwap":414},"2026-08-27",20.305,20.2601,20.3,0.02,15795.016415,114,20.2896,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":23,"volume":422,"transactions":423,"vwap":424},"2026-08-26",20.27,20.285,20.26,20.28,-0.0301,9229.2267,65,20.2716,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",20.22,20.3101,0.1101,0.55,30762.373997,94,20.277,{"date":435,"open":436,"high":399,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",20.19,20.1815,20.2,0.045,0.22,26392.7267,121,20.1988,{"date":445,"open":366,"high":366,"low":446,"close":447,"change":353,"percent_change":354,"volume":448,"transactions":449,"vwap":450},"2026-08-21",20.15,20.155,30233.2267,79,20.1537,{"date":452,"open":436,"high":453,"low":360,"close":366,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",20.23,-0.095,-0.47,53600.976492,260,20.1622,{"date":460,"open":461,"high":410,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",20.265,20.2492,0.09,0.45,24479.2267,96,20.266,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",20.1011,20.175,0.035,0.17,16474.3247,71,20.1497,{"date":478,"open":388,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":366},"2026-08-17",20.1891,20.13,20.14,-0.08,-0.4,16523.2267,78,{"date":487,"open":488,"high":417,"low":489,"close":427,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",20.25,20.192,-0.065,-0.32,17024.3147,125,20.2281,{"date":496,"open":419,"high":497,"low":419,"close":418,"change":498,"percent_change":152,"volume":499,"transactions":500,"vwap":501},"2026-08-13",20.315,0.07,33347.7267,137,20.2929,{"date":503,"open":427,"high":504,"low":438,"close":505,"change":411,"percent_change":210,"volume":506,"transactions":507,"vwap":508},"2026-08-12",20.255,20.215,30271.7267,110,20.2243,{"date":510,"open":436,"high":419,"low":436,"close":386,"change":411,"percent_change":210,"volume":511,"transactions":512,"vwap":513},"2026-08-11",18922.5217,103,20.2054,{"date":515,"open":438,"high":516,"low":366,"close":471,"change":517,"percent_change":518,"volume":519,"transactions":423,"vwap":520},"2026-08-10",20.205,-0.0851,-0.42,15963.873507,20.1874,{"date":522,"open":420,"high":420,"low":523,"close":409,"change":524,"percent_change":210,"volume":525,"transactions":526,"vwap":527},"2026-08-07",20.2401,0.0201,20163.4687,89,20.2654,{"date":529,"open":453,"high":418,"low":399,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",20.24,-0.0275,-0.14,34035.945545,232,20.2595,{"date":537,"open":538,"high":418,"low":419,"close":539,"change":540,"percent_change":326,"volume":541,"transactions":542,"vwap":543},"2026-08-05",20.2701,20.2675,-0.0048,15386.4767,83,20.2763,{"date":545,"open":453,"high":546,"low":453,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":417},"2026-08-04",20.2797,20.2723,0.0744,0.37,14066.9277,135,{"date":553,"open":554,"high":453,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",20.16,20.1979,0.0229,0.11,36183.7197,166,20.1952,{"date":562,"open":438,"high":438,"low":563,"close":471,"change":564,"percent_change":565,"volume":566,"transactions":413,"vwap":567},"2026-07-31",20.1201,-0.0389,-0.19,14240.4707,20.1645,{"date":569,"open":427,"high":570,"low":399,"close":571,"change":572,"percent_change":498,"volume":573,"transactions":574,"vwap":575},"2026-07-30",20.2391,20.2139,0.0139,39018.1677,81,20.2187,{"date":577,"open":578,"high":578,"low":438,"close":438,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",20.258,-0.11,-0.54,22237.2267,67,20.222,{"date":585,"open":453,"high":586,"low":400,"close":398,"change":587,"percent_change":142,"volume":588,"transactions":589,"vwap":590},"2026-07-28",20.34,0.065,64169.6427,253,20.2711,{"date":592,"open":453,"high":488,"low":427,"close":593,"change":107,"percent_change":594,"volume":595,"transactions":526,"vwap":596},"2026-07-27",20.245,0.3,18004.276241,20.2377,{"date":598,"open":436,"high":399,"low":599,"close":600,"change":601,"percent_change":326,"volume":602,"transactions":603,"vwap":604},"2026-07-24",20.1615,20.185,-0.005,237454.2267,102,20.2089,{"date":606,"open":607,"high":399,"low":366,"close":436,"change":608,"percent_change":518,"volume":609,"transactions":610,"vwap":520},"2026-07-23",20.1701,-0.085,91125.2267,133,{"date":612,"open":418,"high":410,"low":417,"close":613,"change":326,"percent_change":327,"volume":614,"transactions":512,"vwap":615},"2026-07-22",20.275,27779.8987,20.2823,{"date":617,"open":618,"high":619,"low":397,"close":618,"change":229,"percent_change":620,"volume":621,"transactions":337,"vwap":622},"2026-07-21",20.295,20.3099,-0.2,26018.3607,20.299,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":401,"percent_change":402,"volume":628,"transactions":629,"vwap":630},"2026-07-20",20.365,20.325,20.335,19867.576406,93,20.3446,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":524,"percent_change":210,"volume":636,"transactions":629,"vwap":637},"2026-07-17",20.4294,20.4,20.41,34034.2627,20.4119,{"date":639,"open":640,"high":634,"low":640,"close":641,"change":642,"percent_change":391,"volume":643,"transactions":644,"vwap":645},"2026-07-16",20.35,20.3899,-0.0251,5983.5227,64,20.3895,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":107,"percent_change":650,"volume":651,"transactions":423,"vwap":652},"2026-07-15",20.375,20.415,0.29,10845.85495,20.3819,{"date":654,"open":655,"high":656,"low":428,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":485,"vwap":661},"2026-07-14",20.3477,20.3799,20.355,0.0249,0.12,50986.26256,20.3447,{"date":663,"open":664,"high":641,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-13",20.38,20.33,20.3301,-0.0699,-0.34,21496.457631,66,20.3614,{"date":673,"open":674,"high":674,"low":675,"close":634,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":634},"2026-07-10",20.42,20.39,-0.055,-0.27,22600,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":498,"volume":685,"transactions":9,"vwap":683},"2026-07-09",20.43,20.46,20.455,0.014,15600,{"date":687,"open":635,"high":688,"low":586,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",20.445,20.441,-0.044,-0.21,38300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":482,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-07",20.515,20.52,20.45,20.485,-0.39,53800,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":391,"volume":708,"transactions":9,"vwap":706},"2026-07-06",20.55,20.57,20.54,20.565,-0.025,26500,{"date":710,"open":704,"high":711,"low":703,"close":711,"change":411,"percent_change":210,"volume":712,"transactions":9,"vwap":711},"2026-07-02",20.59,22500,{"date":714,"open":715,"high":716,"low":715,"close":704,"change":454,"percent_change":717,"volume":718,"transactions":9,"vwap":704},"2026-07-01",20.51,20.62,-0.46,68500,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":608,"percent_change":280,"volume":724,"transactions":9,"vwap":723},"2026-06-30",20.73,20.75,20.665,26100,{"date":726,"open":722,"high":722,"low":721,"close":722,"change":317,"percent_change":269,"volume":727,"transactions":9,"vwap":722},"2026-06-29",17600,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":317,"percent_change":269,"volume":732,"transactions":9,"vwap":731},"2026-06-26",20.71,20.74,13800,{"date":734,"open":722,"high":735,"low":730,"close":721,"change":736,"percent_change":498,"volume":737,"transactions":9,"vwap":721},"2026-06-25",20.76,0.015,28500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",20.69,20.72,20.67,20.715,0.095,0.46,23300,{"date":748,"open":749,"high":750,"low":749,"close":716,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":716},"2026-06-23",20.6,20.64,0.03,0.15,36000,{"date":755,"open":711,"high":749,"low":756,"close":711,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":711},"2026-06-22",20.56,-0.06,-0.29,33200,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":122,"volume":765,"transactions":9,"vwap":763},"2026-06-18",20.68,20.65,0.051,15100,{"date":767,"open":750,"high":742,"low":768,"close":769,"change":770,"percent_change":402,"volume":771,"transactions":9,"vwap":769},"2026-06-17",20.595,20.599,-0.076,953600,{"date":773,"open":774,"high":721,"low":763,"close":775,"change":601,"percent_change":326,"volume":776,"transactions":9,"vwap":775},"2026-06-16",20.66,20.675,7700,{"date":778,"open":762,"high":762,"low":750,"close":762,"change":779,"percent_change":780,"volume":746,"transactions":9,"vwap":762},"2026-06-15",0.04,0.19,{"date":782,"open":749,"high":763,"low":703,"close":750,"change":317,"percent_change":269,"volume":783,"transactions":9,"vwap":750},"2026-06-12",18100,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":659,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-11",20.53,20.63,20.49,0.59,11300,{"date":792,"open":715,"high":703,"low":788,"close":715,"change":229,"percent_change":565,"volume":793,"transactions":9,"vwap":715},"2026-06-10",27000,{"date":795,"open":696,"high":796,"low":797,"close":703,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":703},"2026-06-09",20.58,20.47,0.085,0.42,39700,{"date":802,"open":696,"high":696,"low":803,"close":803,"change":22,"percent_change":23,"volume":804,"transactions":9,"vwap":803},"2026-06-08",20.465,6800,{"date":806,"open":715,"high":786,"low":788,"close":807,"change":327,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-05",20.495,-0.49,21700,{"date":811,"open":749,"high":812,"low":711,"close":768,"change":472,"percent_change":473,"volume":813,"transactions":9,"vwap":768},"2026-06-04",20.619,27400,{"date":815,"open":705,"high":704,"low":705,"close":756,"change":816,"percent_change":247,"volume":817,"transactions":9,"vwap":756},"2026-06-03",-0.048,15300,{"date":819,"open":787,"high":750,"low":820,"close":820,"change":821,"percent_change":229,"volume":822,"transactions":9,"vwap":820},"2026-06-02",20.608,-0.009,22900,{"date":824,"open":786,"high":763,"low":786,"close":825,"change":826,"percent_change":491,"volume":827,"transactions":9,"vwap":825},"2026-06-01",20.617,-0.067,24000,{"date":829,"open":740,"high":830,"low":831,"close":831,"change":832,"percent_change":532,"volume":833,"transactions":9,"vwap":831},"2026-05-29",20.725,20.684,-0.029,16200,{"date":835,"open":711,"high":721,"low":711,"close":836,"change":837,"percent_change":147,"volume":838,"transactions":9,"vwap":836},"2026-05-28",20.713,0.078,25600,{"date":840,"open":787,"high":723,"low":716,"close":841,"change":472,"percent_change":473,"volume":842,"transactions":9,"vwap":841},"2026-05-27",20.635,15800,{"date":844,"open":716,"high":845,"low":796,"close":749,"change":846,"percent_change":549,"volume":847,"transactions":9,"vwap":749},"2026-05-26",20.625,0.075,17300,{"date":849,"open":703,"high":703,"low":850,"close":851,"change":852,"percent_change":752,"volume":853,"transactions":9,"vwap":851},"2026-05-22",20.5,20.525,0.031,16000,{"date":855,"open":674,"high":850,"low":674,"close":856,"change":857,"percent_change":411,"volume":858,"transactions":9,"vwap":856},"2026-05-21",20.494,0.004,17200,{"date":860,"open":665,"high":786,"low":665,"close":788,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":788},"2026-05-20",0.16,0.79,17800,{"date":865,"open":640,"high":866,"low":398,"close":665,"change":327,"percent_change":808,"volume":867,"transactions":9,"vwap":665},"2026-05-19",20.37,22200,{"date":869,"open":870,"high":797,"low":681,"close":681,"change":871,"percent_change":757,"volume":872,"transactions":9,"vwap":681},"2026-05-18",20.468,-0.013,11400,{"date":874,"open":681,"high":682,"low":681,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-15",20.443,-0.122,-0.59,31600,{"date":880,"open":881,"high":716,"low":882,"close":706,"change":601,"percent_change":326,"volume":883,"transactions":9,"vwap":706},"2026-05-14",20.61,20.561,12700,{"date":885,"open":704,"high":796,"low":703,"close":704,"change":317,"percent_change":269,"volume":886,"transactions":9,"vwap":704},"2026-05-13",24900,{"date":888,"open":796,"high":749,"low":703,"close":756,"change":401,"percent_change":889,"volume":890,"transactions":9,"vwap":756},"2026-05-12",-0.36,45100,{"date":892,"open":763,"high":774,"low":841,"close":841,"change":229,"percent_change":565,"volume":893,"transactions":9,"vwap":841},"2026-05-11",97100,{"date":895,"open":762,"high":740,"low":742,"close":775,"change":587,"percent_change":142,"volume":847,"transactions":9,"vwap":775},"2026-05-08",{"date":897,"open":742,"high":762,"low":749,"close":881,"change":757,"percent_change":758,"volume":783,"transactions":9,"vwap":881},"2026-05-07",{"date":899,"open":774,"high":740,"low":774,"close":742,"change":269,"percent_change":900,"volume":886,"transactions":9,"vwap":742},"2026-05-06",0.24,{"date":902,"open":903,"high":904,"low":704,"close":716,"change":463,"percent_change":291,"volume":905,"transactions":9,"vwap":716},"2026-05-05",20.579,20.648,134900,{"date":907,"open":705,"high":703,"low":908,"close":786,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":786},"2026-05-04",20.48,-0.05,-0.24,21600,{"date":913,"open":703,"high":716,"low":703,"close":796,"change":909,"percent_change":910,"volume":914,"transactions":9,"vwap":796},"2026-05-01",14400,{"date":916,"open":749,"high":742,"low":749,"close":787,"change":779,"percent_change":780,"volume":917,"transactions":9,"vwap":787},"2026-04-30",25900,{"date":919,"open":845,"high":845,"low":711,"close":711,"change":920,"percent_change":921,"volume":833,"transactions":9,"vwap":711},"2026-04-29",-0.09,-0.44,{"date":923,"open":774,"high":924,"low":763,"close":762,"change":707,"percent_change":391,"volume":925,"transactions":9,"vwap":762},"2026-04-28",20.689,12000,{"date":927,"open":721,"high":928,"low":740,"close":929,"change":909,"percent_change":910,"volume":804,"transactions":9,"vwap":929},"2026-04-27",20.735,20.705,{"date":931,"open":730,"high":932,"low":730,"close":933,"change":736,"percent_change":498,"volume":934,"transactions":9,"vwap":933},"2026-04-24",20.77,20.755,19600,{"date":936,"open":937,"high":937,"low":830,"close":731,"change":229,"percent_change":565,"volume":938,"transactions":9,"vwap":731},"2026-04-23",20.8,63200,{"date":940,"open":932,"high":941,"low":932,"close":942,"change":472,"percent_change":473,"volume":943,"transactions":9,"vwap":942},"2026-04-22",20.81,20.78,26200,{"date":945,"open":735,"high":946,"low":731,"close":947,"change":676,"percent_change":189,"volume":948,"transactions":9,"vwap":947},"2026-04-21",20.85,20.745,15900,{"date":950,"open":951,"high":941,"low":952,"close":937,"change":353,"percent_change":354,"volume":953,"transactions":9,"vwap":937},"2026-04-20",20.79,20.775,14100,{"date":955,"open":951,"high":956,"low":951,"close":957,"change":958,"percent_change":127,"volume":959,"transactions":9,"vwap":957},"2026-04-17",20.84,20.815,0.082,9100,{"date":961,"open":932,"high":951,"low":730,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-16",20.733,-0.027,-0.13,48700,{"date":967,"open":735,"high":942,"low":722,"close":735,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":735},"2026-04-15",-0.035,-0.17,155000,{"date":972,"open":946,"high":973,"low":735,"close":974,"change":299,"percent_change":659,"volume":975,"transactions":9,"vwap":974},"2026-04-14",20.86,20.795,85100,{"date":977,"open":787,"high":951,"low":787,"close":932,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":932},"2026-04-13",0.125,0.61,48900,{"date":982,"open":929,"high":730,"low":983,"close":984,"change":985,"percent_change":491,"volume":986,"transactions":9,"vwap":984},"2026-04-10",20.641,20.645,-0.066,567400,{"date":988,"open":740,"high":722,"low":989,"close":990,"change":317,"percent_change":269,"volume":991,"transactions":9,"vwap":990},"2026-04-09",20.669,20.711,11500,{"date":993,"open":942,"high":942,"low":742,"close":994,"change":995,"percent_change":594,"volume":996,"transactions":9,"vwap":994},"2026-04-08",20.701,0.061,12500,{"date":998,"open":756,"high":750,"low":696,"close":750,"change":112,"percent_change":909,"volume":999,"transactions":9,"vwap":750},"2026-04-07",41600,{"date":1001,"open":703,"high":740,"low":703,"close":763,"change":751,"percent_change":752,"volume":1002,"transactions":9,"vwap":763},"2026-04-06",48100,{"date":1004,"open":705,"high":742,"low":705,"close":716,"change":269,"percent_change":900,"volume":746,"transactions":9,"vwap":716},"2026-04-02",{"date":1006,"open":756,"high":787,"low":703,"close":704,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":704},"2026-04-01",-0.069,-0.33,19200,{"date":1011,"open":711,"high":742,"low":756,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-31",20.639,0.138,0.67,35400,{"date":1017,"open":696,"high":704,"low":788,"close":1018,"change":1019,"percent_change":152,"volume":1020,"transactions":9,"vwap":1018},"2026-03-30",20.501,0.071,20000,{"date":1022,"open":866,"high":697,"low":586,"close":681,"change":229,"percent_change":620,"volume":1023,"transactions":9,"vwap":681},"2026-03-27",20400,{"date":1025,"open":715,"high":703,"low":697,"close":797,"change":23,"percent_change":1026,"volume":1027,"transactions":9,"vwap":797},"2026-03-26",-0.73,30200,{"date":1029,"open":787,"high":984,"low":749,"close":716,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":716},"2026-03-25",0.08,0.39,25500,{"date":1034,"open":682,"high":711,"low":682,"close":705,"change":1035,"percent_change":23,"volume":1036,"transactions":9,"vwap":705},"2026-03-24",-0.031,17000,{"date":1038,"open":788,"high":881,"low":788,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-23",20.571,0.111,0.54,25300,{"date":1044,"open":695,"high":786,"low":1045,"close":682,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":682},"2026-03-20",20.44,-0.218,-1.05,20200,{"date":1050,"open":711,"high":1051,"low":711,"close":1052,"change":846,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-19",20.695,20.678,0.36,32800,{"date":1056,"open":763,"high":762,"low":749,"close":1057,"change":1058,"percent_change":402,"volume":1059,"transactions":9,"vwap":1057},"2026-03-18",20.603,-0.077,19800,{"date":1061,"open":774,"high":740,"low":750,"close":762,"change":1030,"percent_change":1031,"volume":1062,"transactions":9,"vwap":762},"2026-03-17",28700,{"date":1064,"open":881,"high":787,"low":711,"close":749,"change":210,"percent_change":52,"volume":1065,"transactions":9,"vwap":749},"2026-03-16",30100,{"date":1067,"open":716,"high":716,"low":850,"close":850,"change":757,"percent_change":758,"volume":1048,"transactions":9,"vwap":850},"2026-03-13",{"date":1069,"open":750,"high":750,"low":705,"close":756,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":756},"2026-03-12",-0.125,-0.6,14800,{"date":1074,"open":731,"high":722,"low":1075,"close":1076,"change":969,"percent_change":1077,"volume":746,"transactions":9,"vwap":1076},"2026-03-11",20.666,20.685,-0.82,{"date":1079,"open":973,"high":1080,"low":1081,"close":1082,"change":676,"percent_change":189,"volume":1083,"transactions":9,"vwap":1082},"2026-03-10",20.91,20.801,20.855,40700,{"date":1085,"open":932,"high":1086,"low":932,"close":1080,"change":1087,"percent_change":1053,"volume":1088,"transactions":9,"vwap":1080},"2026-03-09",20.925,0.074,35200,{"date":1090,"open":937,"high":1091,"low":942,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-06",20.88,20.836,-0.074,-0.35,16700,{"date":1097,"open":1098,"high":1099,"low":946,"close":1080,"change":676,"percent_change":189,"volume":1100,"transactions":9,"vwap":1080},"2026-03-05",20.873,20.97,44900,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":799,"volume":1107,"transactions":9,"vwap":1105},"2026-03-04",20.927,20.99,20.965,0.087,14300,{"date":1109,"open":937,"high":1110,"low":937,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-03",20.94,20.878,-0.079,-0.38,24400,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-02",20.89,20.98,20.957,-0.148,-0.7,71500,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":601,"percent_change":326,"volume":863,"transactions":9,"vwap":1127},"2026-02-27",21.1,21.14,21.105,{"date":1129,"open":1125,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":107,"volume":732,"transactions":9,"vwap":1130},"2026-02-26",21.11,21.08,0.013,{"date":1134,"open":1125,"high":1135,"low":1131,"close":1136,"change":1137,"percent_change":751,"volume":1138,"transactions":9,"vwap":1136},"2026-02-25",21.118,21.097,0.007,23900,{"date":1140,"open":1141,"high":1136,"low":1131,"close":1141,"change":1142,"percent_change":327,"volume":1059,"transactions":9,"vwap":1141},"2026-02-24",21.09,-0.022,{"date":1144,"open":1130,"high":1145,"low":1125,"close":1146,"change":308,"percent_change":308,"volume":1042,"transactions":9,"vwap":1146},"2026-02-23",21.15,21.112,{"date":1148,"open":1141,"high":1149,"low":1150,"close":1146,"change":1151,"percent_change":300,"volume":1152,"transactions":9,"vwap":1146},"2026-02-20",21.16,21.059999,0.027,29500,{"date":1154,"open":1150,"high":1125,"low":1150,"close":1155,"change":736,"percent_change":498,"volume":1156,"transactions":9,"vwap":1155},"2026-02-19",21.084999,21400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":757,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-18",21.18,21.07,-0.28,32100,{"date":1164,"open":1165,"high":1165,"low":1150,"close":1166,"change":751,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-17",21.2,21.13,0.14,44400,{"date":1170,"open":1131,"high":1125,"low":1150,"close":1125,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1125},"2026-02-13",0.054,0.26,20300,{"date":1175,"open":1176,"high":1177,"low":1104,"close":1178,"change":978,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-12",21,21.051001,21.046,0.6,16900,{"date":1182,"open":1183,"high":1110,"low":1117,"close":1184,"change":1185,"percent_change":1161,"volume":1186,"transactions":9,"vwap":1184},"2026-02-11",20.92,20.921,-0.059,47400,{"date":1188,"open":1104,"high":1189,"low":1190,"close":1118,"change":107,"percent_change":650,"volume":1191,"transactions":9,"vwap":1118},"2026-02-10",21.02,20.975,63800,{"date":1193,"open":1117,"high":1194,"low":1117,"close":1183,"change":317,"percent_change":269,"volume":1195,"transactions":9,"vwap":1183},"2026-02-09",20.96,46200,{"date":1197,"open":1117,"high":1080,"low":1198,"close":1080,"change":601,"percent_change":326,"volume":1199,"transactions":9,"vwap":1080},"2026-02-06",20.875,68400,{"date":1201,"open":1091,"high":1183,"low":1091,"close":1202,"change":744,"percent_change":745,"volume":1203,"transactions":9,"vwap":1202},"2026-02-05",20.915,31400,{"date":1205,"open":1206,"high":1207,"low":941,"close":1206,"change":707,"percent_change":391,"volume":996,"transactions":9,"vwap":1206},"2026-02-04",20.82,20.83,{"date":1209,"open":1210,"high":1211,"low":951,"close":1211,"change":1212,"percent_change":269,"volume":1213,"transactions":9,"vwap":1211},"2026-02-03",20.825,20.845,0.011,40300,{"date":1215,"open":946,"high":1117,"low":1207,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-02",20.834,-0.127,-0.61,24800,{"date":1221,"open":1183,"high":1104,"low":1183,"close":1222,"change":1223,"percent_change":557,"volume":1224,"transactions":9,"vwap":1222},"2026-01-30",20.961,0.022,29900,{"date":1226,"open":1080,"high":1227,"low":1228,"close":1229,"change":1035,"percent_change":23,"volume":1114,"transactions":9,"vwap":1229},"2026-01-29",21.049999,20.9,20.939,{"date":1231,"open":1194,"high":1118,"low":1232,"close":1099,"change":1233,"percent_change":411,"volume":1234,"transactions":9,"vwap":1099},"2026-01-28",20.93,0.005,29300,{"date":1236,"open":1099,"high":1118,"low":1194,"close":1105,"change":1237,"percent_change":22,"volume":1238,"transactions":9,"vwap":1105},"2026-01-27",-0.006,16600,{"date":1240,"open":1104,"high":1241,"low":1099,"close":1242,"change":1243,"percent_change":326,"volume":1244,"transactions":9,"vwap":1242},"2026-01-26",21.040001,20.971,-0.004,27300,{"date":1246,"open":1247,"high":1118,"low":1228,"close":1190,"change":852,"percent_change":752,"volume":833,"transactions":9,"vwap":1190},"2026-01-23",20.95,{"date":1249,"open":1184,"high":1242,"low":1183,"close":1250,"change":736,"percent_change":498,"volume":1251,"transactions":9,"vwap":1250},"2026-01-22",20.944,19300,{"date":1253,"open":1207,"high":1110,"low":1207,"close":1254,"change":1255,"percent_change":1256,"volume":783,"transactions":9,"vwap":1254},"2026-01-21",20.929,0.119,0.57,{"date":1258,"open":951,"high":956,"low":1259,"close":941,"change":1070,"percent_change":1071,"volume":1260,"transactions":9,"vwap":941},"2026-01-20",20.771,50600,{"date":1262,"open":1194,"high":1194,"low":1232,"close":1263,"change":968,"percent_change":969,"volume":1264,"transactions":9,"vwap":1263},"2026-01-16",20.935,18700,{"date":1266,"open":1176,"high":1267,"low":1099,"close":1099,"change":707,"percent_change":391,"volume":1268,"transactions":9,"vwap":1099},"2026-01-15",21.01,275700,{"date":1270,"open":1194,"high":1271,"low":1247,"close":1271,"change":1272,"percent_change":594,"volume":1273,"transactions":9,"vwap":1271},"2026-01-14",20.995,0.063,15200,{"date":1275,"open":1232,"high":1247,"low":1184,"close":1276,"change":1277,"percent_change":920,"volume":1059,"transactions":9,"vwap":1276},"2026-01-13",20.932,-0.018,{"date":1279,"open":1280,"high":1247,"low":1280,"close":1247,"change":751,"percent_change":1167,"volume":1281,"transactions":9,"vwap":1247},"2026-01-12",20.889,12900,{"date":1283,"open":973,"high":1232,"low":973,"close":1183,"change":472,"percent_change":473,"volume":1284,"transactions":9,"vwap":1183},"2026-01-09",6100,{"date":1286,"open":973,"high":1117,"low":956,"close":1287,"change":968,"percent_change":969,"volume":1288,"transactions":9,"vwap":1287},"2026-01-08",20.885,23100,{"date":1290,"open":1232,"high":1110,"low":1080,"close":1183,"change":411,"percent_change":210,"volume":1291,"transactions":9,"vwap":1183},"2026-01-07",7000,{"date":1293,"open":1294,"high":1080,"low":946,"close":1228,"change":736,"percent_change":498,"volume":1295,"transactions":9,"vwap":1228},"2026-01-06",20.87,18600,{"date":1297,"open":1294,"high":1080,"low":1298,"close":1287,"change":1299,"percent_change":122,"volume":1300,"transactions":9,"vwap":1287},"2026-01-05",20.865,0.053,13200,{"date":1302,"open":1211,"high":946,"low":941,"close":1303,"change":1304,"percent_change":1161,"volume":1305,"transactions":9,"vwap":1303},"2026-01-02",20.832,-0.058,12300,{"date":1307,"open":1080,"high":1263,"low":1091,"close":1117,"change":229,"percent_change":565,"volume":1308,"transactions":9,"vwap":1117},"2025-12-31",26700,{"date":1310,"open":1080,"high":1110,"low":1091,"close":1232,"change":353,"percent_change":354,"volume":1311,"transactions":9,"vwap":1232},"2025-12-30",45600,{"date":1313,"open":1232,"high":1314,"low":1315,"close":1316,"change":401,"percent_change":889,"volume":1317,"transactions":9,"vwap":1316},"2025-12-29",21.0049992,20.901,20.945,58900,{"date":1319,"open":1320,"high":1321,"low":1271,"close":1189,"change":317,"percent_change":269,"volume":1322,"transactions":9,"vwap":1189},"2025-12-26",21.025,21.030001,6700,{"date":1324,"open":1321,"high":1321,"low":1099,"close":1267,"change":498,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1267},"2025-12-24",0.33,49800,{"date":1328,"open":1228,"high":1329,"low":1228,"close":1110,"change":411,"percent_change":210,"volume":1330,"transactions":9,"vwap":1110},"2025-12-23",20.955,11700,{"date":1332,"open":1232,"high":1110,"low":1202,"close":1183,"change":353,"percent_change":354,"volume":1333,"transactions":9,"vwap":1183},"2025-12-22",17900,{"date":1335,"open":1232,"high":1118,"low":1336,"close":1263,"change":832,"percent_change":532,"volume":1337,"transactions":9,"vwap":1263},"2025-12-19",20.911,14900,{"date":1339,"open":1118,"high":1118,"low":1340,"close":1341,"change":472,"percent_change":473,"volume":1180,"transactions":9,"vwap":1341},"2025-12-18",20.931,20.964,{"date":1343,"open":1080,"high":1232,"low":1091,"close":1254,"change":1344,"percent_change":112,"volume":685,"transactions":9,"vwap":1254},"2025-12-17",-0.003,{"date":1346,"open":1080,"high":1110,"low":1091,"close":1276,"change":1347,"percent_change":752,"volume":1348,"transactions":9,"vwap":1276},"2025-12-16",0.032,33700,{"date":1350,"open":1232,"high":1232,"low":1294,"close":1228,"change":411,"percent_change":210,"volume":1351,"transactions":9,"vwap":1228},"2025-12-15",18400,{"date":1353,"open":1228,"high":1228,"low":1294,"close":1091,"change":1354,"percent_change":518,"volume":1355,"transactions":9,"vwap":1091},"2025-12-12",-0.088,22100,{"date":1357,"open":1189,"high":1150,"low":1194,"close":1358,"change":1142,"percent_change":327,"volume":1359,"transactions":9,"vwap":1358},"2025-12-11",20.968,18900,{"date":1361,"open":1228,"high":1176,"low":1294,"close":1104,"change":1362,"percent_change":745,"volume":853,"transactions":9,"vwap":1104},"2025-12-10",0.097,{"date":1364,"open":1247,"high":1247,"low":973,"close":1365,"change":1366,"percent_change":677,"volume":1273,"transactions":9,"vwap":1365},"2025-12-09",20.893,-0.057,{"date":1368,"open":1247,"high":1099,"low":1228,"close":1247,"change":308,"percent_change":308,"volume":1369,"transactions":9,"vwap":1247},"2025-12-08",20100,{"date":1371,"open":1099,"high":1190,"low":1183,"close":1247,"change":22,"percent_change":532,"volume":776,"transactions":9,"vwap":1247},"2025-12-05",{"date":1373,"open":1118,"high":1176,"low":1374,"close":1118,"change":968,"percent_change":969,"volume":1375,"transactions":9,"vwap":1118},"2025-12-04",20.963,14200,{"date":1377,"open":1118,"high":1321,"low":1194,"close":1378,"change":779,"percent_change":780,"volume":732,"transactions":9,"vwap":1378},"2025-12-03",21.014999,{"date":1380,"open":1247,"high":1176,"low":1247,"close":1190,"change":751,"percent_change":1167,"volume":1381,"transactions":9,"vwap":1190},"2025-12-02",21200,{"date":1383,"open":1110,"high":1099,"low":1183,"close":1316,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1316},"2025-12-01",-0.171,-0.81,13400,{"date":1388,"open":1389,"high":1390,"low":1136,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-11-28",21.128,21.133,21.116,-0.038,-0.18,19400,{"date":1396,"open":1150,"high":1397,"low":1150,"close":1398,"change":1399,"percent_change":799,"volume":943,"transactions":9,"vwap":1398},"2025-11-26",21.19,21.154,0.088,{"date":1401,"open":1402,"high":1130,"low":1227,"close":1403,"change":1151,"percent_change":300,"volume":1404,"transactions":9,"vwap":1403},"2025-11-25",21.055,21.066,11600,{"date":1406,"open":1118,"high":1227,"low":1118,"close":1407,"change":1408,"percent_change":1409,"volume":847,"transactions":9,"vwap":1407},"2025-11-24",21.039,0.109,0.52,{"date":1411,"open":1247,"high":1099,"low":1080,"close":1232,"change":684,"percent_change":498,"volume":1412,"transactions":9,"vwap":1232},"2025-11-21",41800,{"date":1414,"open":1176,"high":1176,"low":1228,"close":1415,"change":1416,"percent_change":473,"volume":1417,"transactions":9,"vwap":1415},"2025-11-20",20.916,0.036,25000,{"date":1419,"open":1080,"high":1183,"low":1420,"close":1091,"change":112,"percent_change":909,"volume":1421,"transactions":9,"vwap":1091},"2025-11-19",20.864,23000,{"date":1423,"open":1321,"high":1321,"low":973,"close":1117,"change":1347,"percent_change":752,"volume":1424,"transactions":9,"vwap":1117},"2025-11-18",583000,{"date":1426,"open":1091,"high":1427,"low":956,"close":1428,"change":1429,"percent_change":112,"volume":1430,"transactions":9,"vwap":1428},"2025-11-17",20.895,20.858,-0.002,10800,{"date":1432,"open":1080,"high":1183,"low":973,"close":973,"change":1433,"percent_change":565,"volume":1434,"transactions":9,"vwap":973},"2025-11-14",-0.039,13600,{"date":1436,"open":1080,"high":1232,"low":1091,"close":1437,"change":1438,"percent_change":1094,"volume":1439,"transactions":9,"vwap":1437},"2025-11-13",20.899,-0.073,16500,{"date":1441,"open":1118,"high":1104,"low":1099,"close":1442,"change":1443,"percent_change":910,"volume":1444,"transactions":9,"vwap":1442},"2025-11-12",20.972,-0.051,10700,{"date":1446,"open":1104,"high":1321,"low":1104,"close":1447,"change":1448,"percent_change":127,"volume":1449,"transactions":9,"vwap":1447},"2025-11-11",21.023001,0.083,28300,{"date":1451,"open":1110,"high":1452,"low":1183,"close":1110,"change":308,"percent_change":308,"volume":1453,"transactions":9,"vwap":1110},"2025-11-10",20.988,27700,{"date":1455,"open":1456,"high":1099,"low":1232,"close":1110,"change":326,"percent_change":327,"volume":1457,"transactions":9,"vwap":1110},"2025-11-07",20.943,38600,{"date":1459,"open":1110,"high":1227,"low":1110,"close":1194,"change":210,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1194},"2025-11-06",0.48,119200,{"date":1463,"open":1080,"high":1080,"low":973,"close":973,"change":757,"percent_change":758,"volume":1464,"transactions":9,"vwap":973},"2025-11-05",38200,{"date":1466,"open":956,"high":1099,"low":956,"close":1183,"change":269,"percent_change":900,"volume":1467,"transactions":9,"vwap":1183},"2025-11-04",49500,{"date":1469,"open":941,"high":1117,"low":941,"close":1294,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1294},"2025-11-03",-0.16,-0.76,30700,{"date":1474,"open":1125,"high":1475,"low":1321,"close":1321,"change":757,"percent_change":1161,"volume":953,"transactions":9,"vwap":1321},"2025-10-31",21.24,{"date":1477,"open":1160,"high":1478,"low":1227,"close":1141,"change":327,"percent_change":455,"volume":1479,"transactions":9,"vwap":1141},"2025-10-30",21.121,74600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1397,"change":920,"percent_change":518,"volume":1485,"transactions":9,"vwap":1397},"2025-10-29",21.27,21.31,21.17,33800,{"date":1487,"open":1475,"high":1488,"low":1475,"close":1489,"change":411,"percent_change":463,"volume":1238,"transactions":9,"vwap":1489},"2025-10-28",21.29,21.28,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":411,"percent_change":463,"volume":1430,"transactions":9,"vwap":1494},"2025-10-27",21.22,21.3,21.26,{"date":1496,"open":1492,"high":25,"low":1492,"close":1475,"change":779,"percent_change":780,"volume":1497,"transactions":9,"vwap":1475},"2025-10-24",53500,{"date":1499,"open":1492,"high":1475,"low":1397,"close":1165,"change":1500,"percent_change":391,"volume":1501,"transactions":9,"vwap":1165},"2025-10-23",-0.026,26600,{"date":1503,"open":1397,"high":1504,"low":1159,"close":1505,"change":821,"percent_change":229,"volume":1506,"transactions":9,"vwap":1505},"2025-10-22",21.236,21.226,14600,{"date":1508,"open":1494,"high":1488,"low":1509,"close":1510,"change":472,"percent_change":473,"volume":1511,"transactions":9,"vwap":1510},"2025-10-21",21.23,21.235,45500,{"date":1513,"open":1514,"high":1514,"low":1484,"close":1165,"change":1151,"percent_change":300,"volume":1273,"transactions":9,"vwap":1165},"2025-10-20",21.21,{"date":1516,"open":1159,"high":1492,"low":1145,"close":1517,"change":1518,"percent_change":22,"volume":817,"transactions":9,"vwap":1517},"2025-10-17",21.173,-0.007,{"date":1520,"open":1145,"high":1514,"low":1166,"close":1159,"change":1521,"percent_change":1167,"volume":1048,"transactions":9,"vwap":1159},"2025-10-16",0.029,{"date":1523,"open":1514,"high":1494,"low":1524,"close":1525,"change":1526,"percent_change":780,"volume":1337,"transactions":9,"vwap":1525},"2025-10-15",21.12,21.151,0.041,{"date":1528,"open":1227,"high":1529,"low":1227,"close":1130,"change":751,"percent_change":1167,"volume":1530,"transactions":9,"vwap":1130},"2025-10-14",21.33,23700,{"date":1532,"open":1227,"high":1130,"low":1267,"close":1131,"change":1533,"percent_change":440,"volume":1305,"transactions":9,"vwap":1131},"2025-10-13",0.046,{"date":1535,"open":1241,"high":1141,"low":1176,"close":1536,"change":1537,"percent_change":1538,"volume":827,"transactions":9,"vwap":1536},"2025-10-10",21.034,0.064,0.31,{"date":1540,"open":1267,"high":1320,"low":1194,"close":1099,"change":229,"percent_change":565,"volume":1541,"transactions":9,"vwap":1099},"2025-10-09",19900,{"date":1543,"open":1141,"high":1130,"low":1267,"close":1267,"change":963,"percent_change":964,"volume":1544,"transactions":9,"vwap":1267},"2025-10-08",124400,{"date":1546,"open":1176,"high":1241,"low":1104,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-10-07",21.037001,0.037,0.18,144900,{"date":1552,"open":1267,"high":1241,"low":1176,"close":1176,"change":354,"percent_change":1008,"volume":1553,"transactions":9,"vwap":1176},"2025-10-06",9200,{"date":1555,"open":1141,"high":1125,"low":1227,"close":1160,"change":821,"percent_change":229,"volume":1556,"transactions":9,"vwap":1160},"2025-10-03",20500,{"date":1558,"open":1227,"high":1125,"low":1241,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-02",21.079,0.044,0.21,43000,{"date":1564,"open":1241,"high":1241,"low":1565,"close":1566,"change":985,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-10-01",21.0090008,21.035,-0.31,19700,{"date":1570,"open":1130,"high":1166,"low":1571,"close":1572,"change":1573,"percent_change":308,"volume":886,"transactions":9,"vwap":1572},"2025-09-30",21.080999,21.101,0.001,{"date":1575,"open":1136,"high":1126,"low":1131,"close":1125,"change":751,"percent_change":1167,"volume":1576,"transactions":9,"vwap":1125},"2025-09-29",31100,{"date":1578,"open":1176,"high":1160,"low":1176,"close":1160,"change":107,"percent_change":650,"volume":1579,"transactions":9,"vwap":1160},"2025-09-26",23200,{"date":1581,"open":1118,"high":1267,"low":1194,"close":1267,"change":22,"percent_change":532,"volume":1582,"transactions":9,"vwap":1267},"2025-09-25",12400,{"date":1584,"open":1125,"high":1125,"low":1241,"close":1241,"change":1007,"percent_change":1008,"volume":1585,"transactions":9,"vwap":1241},"2025-09-24",35900,{"date":1587,"open":1141,"high":1130,"low":1150,"close":1588,"change":1589,"percent_change":557,"volume":853,"transactions":9,"vwap":1588},"2025-09-23",21.109,0.024,{"date":1591,"open":1131,"high":1127,"low":1160,"close":1155,"change":676,"percent_change":189,"volume":1592,"transactions":9,"vwap":1155},"2025-09-22",37400,{"date":1594,"open":1141,"high":1145,"low":1141,"close":1126,"change":1595,"percent_change":779,"volume":1596,"transactions":9,"vwap":1126},"2025-09-19",0.008,27200,{"date":1598,"open":1131,"high":1149,"low":1131,"close":1599,"change":871,"percent_change":757,"volume":732,"transactions":9,"vwap":1599},"2025-09-18",21.132,{"date":1601,"open":1165,"high":1492,"low":1602,"close":1603,"change":968,"percent_change":969,"volume":1604,"transactions":9,"vwap":1603},"2025-09-17",21.141,21.145,9600,{"date":1606,"open":1159,"high":1165,"low":1607,"close":1159,"change":1518,"percent_change":22,"volume":847,"transactions":9,"vwap":1159},"2025-09-16",21.163,{"date":1609,"open":1126,"high":1610,"low":1126,"close":1611,"change":1612,"percent_change":1549,"volume":948,"transactions":9,"vwap":1611},"2025-09-15",21.205,21.187,0.038,{"date":1614,"open":1126,"high":1484,"low":1524,"close":1615,"change":1500,"percent_change":391,"volume":1616,"transactions":9,"vwap":1615},"2025-09-12",21.149,32400,{"date":1618,"open":1619,"high":1514,"low":1619,"close":1620,"change":798,"percent_change":127,"volume":1621,"transactions":9,"vwap":1620},"2025-09-11",21.107,21.175,43100,{"date":1623,"open":1160,"high":1524,"low":1624,"close":1141,"change":107,"percent_change":650,"volume":1625,"transactions":9,"vwap":1141},"2025-09-10",21.056,8700,{"date":1627,"open":1267,"high":1227,"low":1628,"close":1321,"change":22,"percent_change":532,"volume":1616,"transactions":9,"vwap":1321},"2025-09-09",20.987,{"date":1630,"open":1631,"high":1632,"low":1321,"close":1150,"change":498,"percent_change":1325,"volume":1633,"transactions":9,"vwap":1150},"2025-09-08",21.048,21.094999,21300,{"date":1635,"open":1267,"high":1189,"low":1104,"close":1104,"change":1636,"percent_change":291,"volume":934,"transactions":9,"vwap":1104},"2025-09-05",0.092,{"date":1638,"open":956,"high":1639,"low":1207,"close":1639,"change":1640,"percent_change":1256,"volume":842,"transactions":9,"vwap":1639},"2025-09-04",20.898,0.118,{"date":1642,"open":721,"high":941,"low":721,"close":942,"change":210,"percent_change":1460,"volume":1643,"transactions":9,"vwap":942},"2025-09-03",33600,{"date":1645,"open":787,"high":1076,"low":787,"close":762,"change":1393,"percent_change":1646,"volume":1647,"transactions":9,"vwap":762},"2025-09-02",-0.86,30800,{"date":1649,"open":1650,"high":1294,"low":941,"close":973,"change":22,"percent_change":532,"volume":1651,"transactions":9,"vwap":973},"2025-08-29",20.827,31700,{"date":1653,"open":1207,"high":1232,"low":1207,"close":1117,"change":269,"percent_change":900,"volume":1654,"transactions":9,"vwap":1117},"2025-08-28",16400,{"date":1656,"open":932,"high":973,"low":932,"close":956,"change":601,"percent_change":326,"volume":991,"transactions":9,"vwap":956},"2025-08-27",{"date":1658,"open":1206,"high":1659,"low":937,"close":1211,"change":317,"percent_change":269,"volume":1369,"transactions":9,"vwap":1211},"2025-08-26",20.847,{"date":1661,"open":1117,"high":1117,"low":1206,"close":1662,"change":22,"percent_change":532,"volume":1417,"transactions":9,"vwap":1662},"2025-08-25",20.835,{"date":1664,"open":1259,"high":1091,"low":722,"close":1298,"change":1167,"percent_change":1665,"volume":842,"transactions":9,"vwap":1298},"2025-08-22",0.68,{"date":1667,"open":731,"high":932,"low":929,"close":830,"change":1668,"percent_change":483,"volume":999,"transactions":9,"vwap":830},"2025-08-21",-0.084,{"date":1670,"open":932,"high":973,"low":932,"close":1671,"change":1521,"percent_change":1167,"volume":842,"transactions":9,"vwap":1671},"2025-08-20",20.809,{"date":1673,"open":932,"high":951,"low":735,"close":942,"change":751,"percent_change":1167,"volume":1674,"transactions":9,"vwap":942},"2025-08-19",16300,{"date":1676,"open":932,"high":932,"low":731,"close":722,"change":1142,"percent_change":579,"volume":1677,"transactions":9,"vwap":722},"2025-08-18",13100,{"date":1679,"open":942,"high":937,"low":721,"close":1680,"change":1142,"percent_change":579,"volume":1681,"transactions":9,"vwap":1680},"2025-08-15",20.772,17400,{"date":1683,"open":937,"high":957,"low":932,"close":1684,"change":1685,"percent_change":677,"volume":1686,"transactions":9,"vwap":1684},"2025-08-14",20.794,-0.056,30300,{"date":1688,"open":941,"high":1280,"low":941,"close":946,"change":463,"percent_change":1689,"volume":1690,"transactions":9,"vwap":946},"2025-08-13",0.43,15400,{"date":1692,"open":990,"high":942,"low":990,"close":735,"change":112,"percent_change":909,"volume":1693,"transactions":9,"vwap":735},"2025-08-12",12800,{"date":1695,"open":937,"high":937,"low":721,"close":932,"change":472,"percent_change":473,"volume":1696,"transactions":9,"vwap":932},"2025-08-11",27900,{"date":1698,"open":735,"high":937,"low":1699,"close":928,"change":229,"percent_change":565,"volume":1700,"transactions":9,"vwap":928},"2025-08-08",20.7,43700,{"date":1702,"open":1703,"high":946,"low":1704,"close":952,"change":326,"percent_change":327,"volume":1541,"transactions":9,"vwap":952},"2025-08-07",20.805,20.741,{"date":1706,"open":1707,"high":941,"low":730,"close":974,"change":601,"percent_change":326,"volume":1173,"transactions":9,"vwap":974},"2025-08-06",20.776,{"date":1709,"open":1710,"high":946,"low":932,"close":937,"change":112,"percent_change":909,"volume":1711,"transactions":9,"vwap":937},"2025-08-05",20.779,23800,{"date":1713,"open":1714,"high":1206,"low":735,"close":941,"change":852,"percent_change":752,"volume":1715,"transactions":9,"vwap":941},"2025-08-04",20.765,32900,{"date":1717,"open":730,"high":1710,"low":730,"close":1710,"change":852,"percent_change":752,"volume":1718,"transactions":9,"vwap":1710},"2025-08-01",77600,{"date":1720,"open":722,"high":942,"low":741,"close":1721,"change":1223,"percent_change":557,"volume":1643,"transactions":9,"vwap":1721},"2025-07-31",20.748,{"date":1723,"open":1699,"high":735,"low":1724,"close":1725,"change":1726,"percent_change":910,"volume":1727,"transactions":9,"vwap":1725},"2025-07-30",20.688,20.726,-0.049,32300,{"date":1729,"open":730,"high":942,"low":730,"close":952,"change":978,"percent_change":979,"volume":853,"transactions":9,"vwap":952},"2025-07-29",{"date":1731,"open":750,"high":762,"low":716,"close":763,"change":229,"percent_change":565,"volume":1732,"transactions":9,"vwap":763},"2025-07-28",32500,{"date":1734,"open":1735,"high":1699,"low":881,"close":740,"change":107,"percent_change":650,"volume":1736,"transactions":9,"vwap":740},"2025-07-25",20.626,10500,{"date":1738,"open":796,"high":750,"low":715,"close":787,"change":308,"percent_change":308,"volume":1739,"transactions":9,"vwap":787},"2025-07-24",25200,{"date":1741,"open":763,"high":763,"low":787,"close":787,"change":229,"percent_change":565,"volume":1742,"transactions":9,"vwap":787},"2025-07-23",12600,{"date":1744,"open":1745,"high":740,"low":749,"close":742,"change":751,"percent_change":752,"volume":1746,"transactions":9,"vwap":742},"2025-07-22",20.656,15000,{"date":1748,"open":787,"high":774,"low":787,"close":750,"change":463,"percent_change":291,"volume":822,"transactions":9,"vwap":750},"2025-07-21",{"date":1750,"open":703,"high":750,"low":703,"close":703,"change":751,"percent_change":752,"volume":1751,"transactions":9,"vwap":703},"2025-07-18",70500,{"date":1753,"open":705,"high":796,"low":850,"close":696,"change":411,"percent_change":210,"volume":1453,"transactions":9,"vwap":696},"2025-07-17",{"date":1755,"open":850,"high":705,"low":697,"close":850,"change":1548,"percent_change":1549,"volume":858,"transactions":9,"vwap":850},"2025-07-16",{"date":1757,"open":715,"high":715,"low":681,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-07-15",20.463,-0.062,-0.3,57100,{"date":1763,"open":851,"high":705,"low":788,"close":851,"change":112,"percent_change":909,"volume":1764,"transactions":9,"vwap":851},"2025-07-14",7100,{"date":1766,"open":715,"high":703,"low":797,"close":1767,"change":1070,"percent_change":1218,"volume":1768,"transactions":9,"vwap":1767},"2025-07-11",20.535,11200,{"date":1770,"open":787,"high":774,"low":756,"close":774,"change":852,"percent_change":752,"volume":1771,"transactions":9,"vwap":774},"2025-07-10",64500,{"date":1773,"open":703,"high":1774,"low":1775,"close":1774,"change":1408,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-07-09",20.629,20.531,0.53,32200,{"date":1779,"open":715,"high":705,"low":715,"close":696,"change":909,"percent_change":910,"volume":1780,"transactions":9,"vwap":696},"2025-07-08",132800,{"date":1782,"open":749,"high":774,"low":1783,"close":704,"change":454,"percent_change":717,"volume":943,"transactions":9,"vwap":704},"2025-07-07",20.554,{"date":1785,"open":723,"high":740,"low":763,"close":723,"change":354,"percent_change":668,"volume":1305,"transactions":9,"vwap":723},"2025-07-03",{"date":1787,"open":983,"high":928,"low":983,"close":928,"change":1233,"percent_change":411,"volume":1788,"transactions":9,"vwap":928},"2025-07-02",27800,{"date":1790,"open":1791,"high":721,"low":750,"close":721,"change":1112,"percent_change":1113,"volume":727,"transactions":9,"vwap":721},"2025-07-01",20.673,{"date":1793,"open":721,"high":1671,"low":1794,"close":1671,"change":1795,"percent_change":1796,"volume":858,"transactions":9,"vwap":1671},"2025-06-30",20.717,0.133,0.64,{"date":1798,"open":762,"high":932,"low":1799,"close":1799,"change":1433,"percent_change":565,"volume":1800,"transactions":9,"vwap":1799},"2025-06-27",20.676,10200,{"date":1802,"open":1699,"high":731,"low":716,"close":743,"change":439,"percent_change":440,"volume":804,"transactions":9,"vwap":743},"2025-06-26",{"date":1804,"open":881,"high":742,"low":711,"close":742,"change":317,"percent_change":269,"volume":1805,"transactions":9,"vwap":742},"2025-06-25",24500,{"date":1807,"open":704,"high":1076,"low":704,"close":774,"change":1030,"percent_change":1031,"volume":727,"transactions":9,"vwap":774},"2025-06-24",{"date":1809,"open":705,"high":716,"low":705,"close":796,"change":411,"percent_change":210,"volume":1651,"transactions":9,"vwap":796},"2025-06-23",{"date":1811,"open":788,"high":1812,"low":797,"close":756,"change":751,"percent_change":752,"volume":1813,"transactions":9,"vwap":756},"2025-06-20",20.562,16800,{"date":1815,"open":703,"high":796,"low":1816,"close":786,"change":317,"percent_change":269,"volume":1817,"transactions":9,"vwap":786},"2025-06-18",20.471,37100,{"date":1819,"open":908,"high":705,"low":682,"close":696,"change":258,"percent_change":259,"volume":1654,"transactions":9,"vwap":696},"2025-06-17",{"date":1821,"open":908,"high":786,"low":1045,"close":803,"change":707,"percent_change":391,"volume":1072,"transactions":9,"vwap":803},"2025-06-16",{"date":1823,"open":786,"high":786,"low":681,"close":788,"change":391,"percent_change":1824,"volume":1386,"transactions":9,"vwap":788},"2025-06-13",-0.58,{"date":1826,"open":705,"high":881,"low":696,"close":881,"change":210,"percent_change":52,"volume":1813,"transactions":9,"vwap":881},"2025-06-12",{"date":1828,"open":682,"high":715,"low":1045,"close":715,"change":498,"percent_change":1829,"volume":833,"transactions":9,"vwap":715},"2025-06-11",0.34,{"date":1831,"open":1832,"high":697,"low":675,"close":1045,"change":439,"percent_change":440,"volume":1337,"transactions":9,"vwap":1045},"2025-06-10",20.439,{"date":1834,"open":1835,"high":635,"low":586,"close":1836,"change":779,"percent_change":1837,"volume":1219,"transactions":9,"vwap":1836},"2025-06-09",20.346,20.395,0.2,{"date":1839,"open":664,"high":675,"low":1840,"close":657,"change":608,"percent_change":518,"volume":1841,"transactions":9,"vwap":657},"2025-06-06",20.321,3600,{"date":1843,"open":788,"high":850,"low":674,"close":1045,"change":401,"percent_change":402,"volume":1844,"transactions":9,"vwap":1045},"2025-06-05",10400,{"date":1846,"open":1045,"high":696,"low":1045,"close":695,"change":1847,"percent_change":1848,"volume":1777,"transactions":9,"vwap":695},"2025-06-04",0.156,0.77,{"date":1850,"open":675,"high":675,"low":586,"close":1851,"change":751,"percent_change":752,"volume":776,"transactions":9,"vwap":1851},"2025-06-03",20.359,{"date":1853,"open":586,"high":586,"low":1854,"close":1855,"change":1384,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-06-02",20.286,20.329,-0.83,6600,{"date":1859,"open":681,"high":850,"low":635,"close":850,"change":463,"percent_change":291,"volume":1860,"transactions":9,"vwap":850},"2025-05-30",4300,{"date":1862,"open":1863,"high":1045,"low":1864,"close":635,"change":995,"percent_change":594,"volume":1386,"transactions":9,"vwap":635},"2025-05-29",20.391,20.387,{"date":1866,"open":1867,"high":788,"low":397,"close":1868,"change":1869,"percent_change":1760,"volume":1870,"transactions":9,"vwap":1868},"2025-05-28",20.32,20.349,-0.061,30000,{"date":1872,"open":665,"high":635,"low":398,"close":635,"change":473,"percent_change":1873,"volume":712,"transactions":9,"vwap":635},"2025-05-27",0.84,{"date":1875,"open":453,"high":419,"low":453,"close":530,"change":1876,"percent_change":751,"volume":1877,"transactions":9,"vwap":530},"2025-05-23",0.006,9700,{"date":1879,"open":366,"high":1880,"low":480,"close":1880,"change":498,"percent_change":152,"volume":1881,"transactions":9,"vwap":1880},"2025-05-22",20.234,25100,{"date":1883,"open":419,"high":419,"low":480,"close":1884,"change":1885,"percent_change":1385,"volume":1886,"transactions":9,"vwap":1884},"2025-05-21",20.164,-0.165,34400,{"date":1888,"open":398,"high":866,"low":1889,"close":1855,"change":1035,"percent_change":23,"volume":1036,"transactions":9,"vwap":1855},"2025-05-20",20.283,{"date":1891,"open":399,"high":1892,"low":399,"close":1892,"change":1893,"percent_change":909,"volume":804,"transactions":9,"vwap":1892},"2025-05-19",20.36,-0.011,{"date":1895,"open":675,"high":1045,"low":410,"close":1896,"change":299,"percent_change":659,"volume":1881,"transactions":9,"vwap":1896},"2025-05-16",20.371,{"date":1898,"open":419,"high":1835,"low":488,"close":1835,"change":1899,"percent_change":1848,"volume":1900,"transactions":9,"vwap":1835},"2025-05-15",0.155,126300,{"date":1902,"open":665,"high":665,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1690,"transactions":9,"vwap":1903},"2025-05-14",20.191,-0.098,-0.48,{"date":1907,"open":419,"high":1908,"low":419,"close":1909,"change":1910,"percent_change":463,"volume":1173,"transactions":9,"vwap":1909},"2025-05-13",20.311,20.289,0.019,{"date":1912,"open":1867,"high":665,"low":427,"close":417,"change":1913,"percent_change":463,"volume":1914,"transactions":9,"vwap":417},"2025-05-12",0.018,37500,{"date":1916,"open":398,"high":1867,"low":488,"close":1917,"change":1918,"percent_change":1470,"volume":1732,"transactions":9,"vwap":1917},"2025-05-09",20.252,-0.032,{"date":1920,"open":640,"high":625,"low":420,"close":1921,"change":1922,"percent_change":1094,"volume":1923,"transactions":9,"vwap":1921},"2025-05-08",20.284,-0.072,52900,{"date":1925,"open":1926,"high":1927,"low":626,"close":1927,"change":1533,"percent_change":1928,"volume":1677,"transactions":9,"vwap":1927},"2025-05-07",20.351,20.356,0.23,{"date":1930,"open":488,"high":398,"low":427,"close":398,"change":1589,"percent_change":659,"volume":1931,"transactions":9,"vwap":398},"2025-05-06",9000,{"date":1933,"open":417,"high":1854,"low":453,"close":1854,"change":1934,"percent_change":969,"volume":1444,"transactions":9,"vwap":1854},"2025-05-05",-0.034,{"date":1936,"open":397,"high":665,"low":397,"close":1867,"change":1433,"percent_change":565,"volume":1937,"transactions":9,"vwap":1867},"2025-05-02",2600,{"date":1939,"open":850,"high":850,"low":586,"close":1851,"change":1384,"percent_change":1856,"volume":1940,"transactions":9,"vwap":1851},"2025-05-01",10600,{"date":1942,"open":850,"high":706,"low":682,"close":786,"change":326,"percent_change":327,"volume":996,"transactions":9,"vwap":786},"2025-04-30",{"date":1944,"open":850,"high":756,"low":850,"close":703,"change":411,"percent_change":210,"volume":1931,"transactions":9,"vwap":703},"2025-04-29",{"date":1946,"open":908,"high":704,"low":908,"close":786,"change":751,"percent_change":752,"volume":804,"transactions":9,"vwap":786},"2025-04-28",{"date":1948,"open":697,"high":705,"low":1949,"close":850,"change":798,"percent_change":799,"volume":685,"transactions":9,"vwap":850},"2025-04-25",20.422,{"date":1951,"open":1892,"high":1952,"low":1953,"close":649,"change":1954,"percent_change":1955,"volume":1322,"transactions":9,"vwap":649},"2025-04-24",20.421,20.339,0.164,0.81,{"date":1957,"open":675,"high":675,"low":1958,"close":1958,"change":1959,"percent_change":127,"volume":1960,"transactions":9,"vwap":1958},"2025-04-23",20.251,0.081,5100,{"date":179,"open":438,"high":427,"low":554,"close":366,"change":22,"percent_change":23,"volume":1238,"transactions":9,"vwap":366}]