[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQDW":3,"homepage-market-summary":29,"stock-historical-LQDW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQDW","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Investment Grade Corporate Bond BuyWrite Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},20.4718,4.577496,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.36,22.31,22.38,22.285,22.3493,0.0107,0.05,54552.718836,25.425,83072.57837175298,2.4,1032,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.059999,72530,26473417.17131,-13.43,"2025-04-23",[182,185,195,206,216,226,235,246,257,266,275,285,294,304,313,324,332,339,348,356,367,375,381,389,399,404,413,423,428,439,447,455,461,466,473,482,490,498,507,512,520,527,536,543,551,558,567,575,583,590,595,601,607,613,620,627,632,639,650,659,669,675,681,685,693,701,709,717,723,728,731,734,740,748,755,759,765,770,773,778,782,786,790,795,800,805,811,814,818,822,828,831,836,841,845,852,856,859,863,867,872,877,882,888,894,899,904,910,916,922,926,930,934,939,944,950,953,958,964,967,970,973,977,981,984,989,992,996,999,1004,1008,1011,1015,1020,1026,1029,1033,1038,1043,1050,1054,1057,1060,1063,1068,1075,1083,1088,1096,1102,1110,1118,1123,1128,1132,1136,1140,1145,1149,1153,1158,1161,1167,1173,1177,1184,1187,1193,1198,1203,1208,1211,1214,1217,1223,1227,1230,1236,1242,1247,1252,1256,1258,1262,1264,1271,1275,1278,1281,1284,1287,1291,1296,1300,1303,1306,1311,1318,1323,1327,1330,1334,1337,1341,1345,1348,1351,1355,1358,1363,1366,1372,1379,1383,1391,1396,1400,1404,1409,1415,1419,1425,1428,1433,1439,1445,1449,1454,1458,1463,1467,1474,1479,1486,1492,1495,1501,1505,1510,1517,1519,1524,1528,1533,1540,1545,1550,1556,1562,1568,1573,1577,1583,1588,1592,1596,1601,1605,1609,1613,1617,1623,1626,1629,1633,1636,1639,1642,1646,1650,1653,1656,1658,1661,1666,1670,1674,1678,1681,1684,1686,1690,1693,1696,1699,1701,1704,1708,1711,1715,1719,1721,1725,1729,1731,1736,1741,1748,1752,1757,1763,1769,1774,1779,1781,1784,1787,1793,1798,1801,1804,1806,1809,1812,1815,1818,1821,1825,1830,1836,1840,1845,1849,1853,1857,1860,1862,1866,1871,1873,1876,1879,1883,1886,1888,1891,1894,1898,1902,1905,1911,1916,1920,1923,1926,1930,1936,1938,1943,1947,1951,1958,1961,1964,1967,1972,1975,1979,1983,1988,1994,2002,2007,2012,2017],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},221,22.3175,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",22.47,22.4996,22.34,-0.4407,-1.93,39209.995164,229,22.4272,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",22.69,22.809,22.62,22.79,0.06,0.26,65596.332287,290,22.7567,{"date":207,"open":208,"high":209,"low":197,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",22.76,22.77,22.73,-0.03,-0.13,49868.874873,269,22.7247,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",22.74,22.84,22.6831,-0.02,-0.09,581154.981591,691,22.7843,{"date":227,"open":228,"high":200,"low":210,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",22.75,22.78,-0.1249,-0.55,63485.224137,316,22.767,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",22.91,22.95,22.8005,22.9049,0.0049,0.02,373387.3201,541,22.8861,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",22.94,23.03,22.852,22.9,-0.1,-0.43,1315050.636752,714,23.0108,{"date":258,"open":259,"high":259,"low":248,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",23.095,23,-0.1057,-0.46,86389.0919,215,23.0076,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":130,"volume":272,"transactions":273,"vwap":274},"2026-09-22",23.07,23.12,23.1057,0.0217,46466.63259,188,23.0934,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",23.05,23.1,23.084,0.034,0.15,88806.613492,218,23.0787,{"date":286,"open":268,"high":287,"low":288,"close":277,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",23.105,23.02,-0.0476,-0.21,48990.230043,185,23.0539,{"date":295,"open":296,"high":269,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",23.041,23.04,23.0976,0.1776,0.77,32576.688139,186,23.0788,{"date":305,"open":238,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",23.065,22.92,0.03,0.13,73225.255984,322,23.0087,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",22.93,22.9341,22.87,22.89,-0.04,-0.17,105794.3748,412,22.8933,{"date":325,"open":317,"high":326,"low":317,"close":315,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",22.99,0.015,0.07,52287.457629,245,22.9121,{"date":333,"open":334,"high":297,"low":237,"close":335,"change":221,"percent_change":222,"volume":336,"transactions":337,"vwap":338},"2026-09-11",22.97,22.915,71882.009889,235,22.9853,{"date":340,"open":341,"high":288,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",22.98,22.935,-0.225,-0.97,48276.01044,294,22.9812,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":211,"percent_change":212,"volume":353,"transactions":354,"vwap":355},"2026-09-09",23.2,23.09,23.16,63592.117694,403,23.1392,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",23.18,23.2049,23.14,23.19,0.0097,0.04,69960.002169,300,23.1799,{"date":368,"open":358,"high":369,"low":352,"close":370,"change":371,"percent_change":319,"volume":372,"transactions":373,"vwap":374},"2026-09-04",23.24,23.1803,-0.0097,93265.780734,355,23.1896,{"date":376,"open":377,"high":377,"low":358,"close":361,"change":327,"percent_change":201,"volume":378,"transactions":379,"vwap":380},"2026-09-03",23.26,65027.513278,203,23.1928,{"date":382,"open":350,"high":350,"low":269,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",23.175,-0.135,-0.58,37378.790247,257,23.1437,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":222,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",23.36,23.4,23.2752,23.31,-0.38,148623.77823,930,23.3252,{"date":400,"open":392,"high":392,"low":401,"close":392,"change":211,"percent_change":212,"volume":402,"transactions":379,"vwap":403},"2026-08-31",23.35,24661.194932,23.3743,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":319,"percent_change":320,"volume":410,"transactions":411,"vwap":412},"2026-08-28",23.49,23.5,23.3856,23.43,35041.08695,299,23.4292,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":363,"volume":420,"transactions":421,"vwap":422},"2026-08-27",23.46,23.53,23.42,23.47,0.01,47704.929941,275,23.4527,{"date":424,"open":409,"high":415,"low":425,"close":415,"change":242,"percent_change":130,"volume":426,"transactions":283,"vwap":427},"2026-08-26",23.3939,25692.128009,23.4268,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",23.39,23.445,23.38,23.44,0.11,0.47,13246.048474,154,23.4204,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":419,"percent_change":363,"volume":444,"transactions":445,"vwap":446},"2026-08-24",23.28,23.37,23.33,25707.902699,214,23.3467,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":221,"percent_change":222,"volume":452,"transactions":453,"vwap":454},"2026-08-21",23.34,23.2601,23.32,51951.055399,197,23.2879,{"date":456,"open":401,"high":401,"low":457,"close":449,"change":222,"percent_change":395,"volume":458,"transactions":459,"vwap":460},"2026-08-20",23.305,45364.9719,163,23.3344,{"date":462,"open":442,"high":433,"low":401,"close":409,"change":309,"percent_change":100,"volume":463,"transactions":464,"vwap":465},"2026-08-19",34654.739617,289,23.3967,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":202,"volume":471,"transactions":379,"vwap":472},"2026-08-18",23.17,23.3,0.0601,172942.5367,23.2769,{"date":474,"open":451,"high":451,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",23.22,23.2399,-0.0901,-0.39,132085.300907,492,23.2767,{"date":483,"open":484,"high":485,"low":394,"close":443,"change":486,"percent_change":487,"volume":488,"transactions":193,"vwap":489},"2026-08-14",23.45,23.485,-0.06,-0.26,51577.784195,23.3524,{"date":491,"open":391,"high":492,"low":391,"close":430,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",23.48,0.075,0.32,92584.598128,308,23.4302,{"date":499,"open":449,"high":500,"low":501,"close":502,"change":503,"percent_change":434,"volume":504,"transactions":505,"vwap":506},"2026-08-12",23.3811,23.302,23.315,0.025,52349.061493,210,23.3307,{"date":508,"open":469,"high":443,"low":441,"close":509,"change":242,"percent_change":130,"volume":510,"transactions":193,"vwap":511},"2026-08-11",23.29,57557.895272,23.3102,{"date":513,"open":451,"high":391,"low":377,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",23.27,-0.12,-0.51,88931.341324,468,23.3083,{"date":521,"open":522,"high":523,"low":401,"close":430,"change":419,"percent_change":363,"volume":524,"transactions":525,"vwap":526},"2026-08-07",23.51,23.54,141686.483925,502,23.3981,{"date":528,"open":529,"high":530,"low":531,"close":432,"change":532,"percent_change":290,"volume":533,"transactions":534,"vwap":535},"2026-08-06",23.375,23.41,23.3539,-0.05,82851.267607,343,23.3794,{"date":537,"open":530,"high":492,"low":530,"close":409,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",-0.0199,-0.08,95004.069789,265,23.4506,{"date":544,"open":392,"high":484,"low":430,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",23.4499,-0.0551,-0.23,48852.588346,225,23.4076,{"date":552,"open":418,"high":416,"low":415,"close":553,"change":328,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",23.505,0.3,72041.15719,487,23.5096,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":541,"vwap":566},"2026-07-31",23.4538,23.3801,23.435,-0.045,-0.19,76890.292766,23.4067,{"date":568,"open":433,"high":569,"low":433,"close":492,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",23.4949,0.0276,0.12,188018.882529,157,23.4423,{"date":576,"open":523,"high":577,"low":417,"close":578,"change":579,"percent_change":262,"volume":580,"transactions":581,"vwap":582},"2026-07-29",23.55,23.4524,-0.1076,365890.598471,291,23.5093,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":201,"percent_change":202,"volume":588,"transactions":437,"vwap":589},"2026-07-28",23.5068,23.5699,23.56,34221.999012,23.5504,{"date":591,"open":407,"high":522,"low":484,"close":407,"change":201,"percent_change":202,"volume":592,"transactions":593,"vwap":594},"2026-07-27",57995.284423,379,23.4756,{"date":596,"open":417,"high":418,"low":392,"close":433,"change":597,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",0,1735710.346651,246,23.4693,{"date":602,"open":415,"high":415,"low":392,"close":433,"change":252,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",-0.42,98853.50167,303,23.428,{"date":608,"open":609,"high":609,"low":522,"close":523,"change":419,"percent_change":363,"volume":610,"transactions":611,"vwap":612},"2026-07-22",23.58,56743.3356,342,23.5325,{"date":614,"open":615,"high":615,"low":416,"close":416,"change":616,"percent_change":617,"volume":618,"transactions":445,"vwap":619},"2026-07-21",23.62,-0.07,-0.3,35160.551784,23.5614,{"date":621,"open":622,"high":622,"low":609,"close":623,"change":563,"percent_change":564,"volume":624,"transactions":625,"vwap":626},"2026-07-20",23.645,23.6,23328.460152,216,23.6022,{"date":628,"open":615,"high":629,"low":615,"close":622,"change":597,"percent_change":597,"volume":630,"transactions":379,"vwap":631},"2026-07-17",23.69,53520.011876,23.6422,{"date":633,"open":615,"high":634,"low":623,"close":622,"change":635,"percent_change":319,"volume":636,"transactions":637,"vwap":638},"2026-07-16",23.66,-0.01,23375.161022,165,23.6306,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-15",23.6168,23.6699,23.6005,23.655,0.0637,0.27,30274.427531,356,23.6307,{"date":651,"open":652,"high":652,"low":418,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-14",23.63,23.5913,0.0663,0.28,265839.247362,674,23.5996,{"date":660,"open":661,"high":652,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-13",23.61,23.52,23.525,-0.096,-0.41,43558.496666,572,23.581,{"date":670,"open":671,"high":671,"low":661,"close":672,"change":673,"percent_change":395,"volume":674,"transactions":9,"vwap":672},"2026-07-10",23.71,23.621,-0.089,26800,{"date":676,"open":677,"high":678,"low":677,"close":671,"change":242,"percent_change":679,"volume":680,"transactions":9,"vwap":671},"2026-07-09",23.65,23.732,0.08,40200,{"date":682,"open":683,"high":683,"low":615,"close":629,"change":319,"percent_change":320,"volume":684,"transactions":9,"vwap":629},"2026-07-08",23.72,49200,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-07",23.82,23.715,23.73,-0.116,-0.49,29400,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":328,"volume":700,"transactions":9,"vwap":698},"2026-07-06",23.85,23.86,23.8,23.846,0.016,28600,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-02",23.79,23.879,23.83,-0.18,-0.75,27100,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":486,"volume":716,"transactions":9,"vwap":714},"2026-07-01",24.030001,24.040001,23.975,24.01,-0.015,94900,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":547,"volume":722,"transactions":9,"vwap":720},"2026-06-30",24.08,24.025,-0.055,49300,{"date":724,"open":725,"high":726,"low":712,"close":719,"change":419,"percent_change":363,"volume":727,"transactions":9,"vwap":719},"2026-06-29",24.07,24.09,29100,{"date":729,"open":711,"high":725,"low":714,"close":725,"change":308,"percent_change":571,"volume":730,"transactions":9,"vwap":725},"2026-06-26",73700,{"date":732,"open":719,"high":726,"low":714,"close":712,"change":308,"percent_change":571,"volume":733,"transactions":9,"vwap":712},"2026-06-25",63200,{"date":735,"open":736,"high":712,"low":737,"close":714,"change":363,"percent_change":738,"volume":739,"transactions":9,"vwap":714},"2026-06-24",24,23.99,0.17,432900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":51,"volume":747,"transactions":9,"vwap":745},"2026-06-23",23.925,23.98,23.92,23.97,0.043,17600,{"date":749,"open":743,"high":743,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-22",23.9,23.927,-0.053,-0.22,38500,{"date":756,"open":736,"high":711,"low":757,"close":743,"change":308,"percent_change":309,"volume":758,"transactions":9,"vwap":743},"2026-06-18",23.96,60200,{"date":760,"open":736,"high":736,"low":761,"close":762,"change":763,"percent_change":211,"volume":764,"transactions":9,"vwap":762},"2026-06-17",23.91,23.95,-0.007,42000,{"date":766,"open":745,"high":745,"low":744,"close":767,"change":768,"percent_change":281,"volume":769,"transactions":9,"vwap":767},"2026-06-16",23.957,0.037,38200,{"date":771,"open":744,"high":757,"low":761,"close":744,"change":327,"percent_change":201,"volume":772,"transactions":9,"vwap":744},"2026-06-15",21500,{"date":774,"open":750,"high":744,"low":775,"close":776,"change":777,"percent_change":242,"volume":769,"transactions":9,"vwap":776},"2026-06-12",23.87,23.905,0.005,{"date":779,"open":705,"high":744,"low":697,"close":750,"change":571,"percent_change":780,"volume":781,"transactions":9,"vwap":750},"2026-06-11",0.5,24700,{"date":783,"open":695,"high":695,"low":784,"close":784,"change":221,"percent_change":539,"volume":785,"transactions":9,"vwap":784},"2026-06-10",23.78,35600,{"date":787,"open":697,"high":705,"low":788,"close":697,"change":308,"percent_change":309,"volume":789,"transactions":9,"vwap":697},"2026-06-09",23.75,85000,{"date":791,"open":792,"high":687,"low":792,"close":793,"change":308,"percent_change":309,"volume":794,"transactions":9,"vwap":793},"2026-06-08",23.74,23.77,48000,{"date":796,"open":695,"high":695,"low":797,"close":792,"change":212,"percent_change":798,"volume":799,"transactions":9,"vwap":792},"2026-06-05",23.7,-0.54,47400,{"date":801,"open":802,"high":750,"low":697,"close":775,"change":803,"percent_change":166,"volume":804,"transactions":9,"vwap":775},"2026-06-04",23.89,0.047,47600,{"date":806,"open":695,"high":695,"low":784,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-03",23.823,-0.047,-0.2,28300,{"date":812,"open":761,"high":761,"low":705,"close":775,"change":706,"percent_change":707,"volume":813,"transactions":9,"vwap":775},"2026-06-02",40300,{"date":815,"open":725,"high":725,"low":757,"close":816,"change":597,"percent_change":597,"volume":817,"transactions":9,"vwap":816},"2026-06-01",24.049999,48100,{"date":819,"open":820,"high":820,"low":714,"close":816,"change":363,"percent_change":738,"volume":821,"transactions":9,"vwap":816},"2026-05-29",24.059999,110600,{"date":823,"open":757,"high":824,"low":825,"close":714,"change":679,"percent_change":826,"volume":827,"transactions":9,"vwap":714},"2026-05-28",24.02,23.93,0.33,35100,{"date":829,"open":743,"high":737,"low":825,"close":825,"change":308,"percent_change":309,"volume":830,"transactions":9,"vwap":825},"2026-05-27",95700,{"date":832,"open":833,"high":757,"low":750,"close":750,"change":328,"percent_change":834,"volume":835,"transactions":9,"vwap":750},"2026-05-26",23.926,0.29,47500,{"date":837,"open":838,"high":775,"low":839,"close":705,"change":308,"percent_change":309,"volume":840,"transactions":9,"vwap":705},"2026-05-22",23.84,23.81,53100,{"date":842,"open":629,"high":705,"low":629,"close":697,"change":843,"percent_change":419,"volume":844,"transactions":9,"vwap":697},"2026-05-21",0.003,62400,{"date":846,"open":847,"high":848,"low":634,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-20",23.67,23.797,0.147,0.62,18500,{"date":853,"open":797,"high":797,"low":623,"close":677,"change":486,"percent_change":854,"volume":855,"transactions":9,"vwap":677},"2026-05-19",-0.25,135100,{"date":857,"open":689,"high":697,"low":671,"close":671,"change":211,"percent_change":212,"volume":858,"transactions":9,"vwap":671},"2026-05-18",64400,{"date":860,"open":697,"high":697,"low":671,"close":792,"change":320,"percent_change":861,"volume":862,"transactions":9,"vwap":792},"2026-05-15",-0.71,20800,{"date":864,"open":714,"high":714,"low":865,"close":761,"change":866,"percent_change":281,"volume":785,"transactions":9,"vwap":761},"2026-05-14",23.895,0.035,{"date":868,"open":750,"high":750,"low":838,"close":869,"change":870,"percent_change":221,"volume":871,"transactions":9,"vwap":869},"2026-05-13",23.875,-0.005,62700,{"date":873,"open":757,"high":757,"low":696,"close":874,"change":875,"percent_change":478,"volume":876,"transactions":9,"vwap":874},"2026-05-12",23.88,-0.093,27800,{"date":878,"open":736,"high":711,"low":762,"close":879,"change":880,"percent_change":753,"volume":881,"transactions":9,"vwap":879},"2026-05-11",23.973,-0.052,54900,{"date":883,"open":745,"high":884,"low":825,"close":720,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":720},"2026-05-08",24.105,0.094,0.39,119500,{"date":889,"open":714,"high":820,"low":742,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-07",23.931,-0.069,-0.29,55600,{"date":895,"open":725,"high":896,"low":743,"close":736,"change":493,"percent_change":897,"volume":898,"transactions":9,"vwap":736},"2026-05-06",24.1,0.31,71900,{"date":900,"open":775,"high":762,"low":838,"close":742,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":742},"2026-05-05",0.115,0.48,50200,{"date":905,"open":750,"high":750,"low":906,"close":839,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":839},"2026-05-04",23.76,-0.28,-1.16,83300,{"date":911,"open":912,"high":913,"low":914,"close":726,"change":23,"percent_change":70,"volume":915,"transactions":9,"vwap":726},"2026-05-01",24.11,24.125,24.045,56600,{"date":917,"open":918,"high":918,"low":736,"close":712,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":712},"2026-04-30",24.13,0.045,0.19,74900,{"date":923,"open":725,"high":725,"low":743,"close":924,"change":252,"percent_change":603,"volume":925,"transactions":9,"vwap":924},"2026-04-29",23.995,62300,{"date":927,"open":719,"high":912,"low":914,"close":928,"change":715,"percent_change":486,"volume":929,"transactions":9,"vwap":928},"2026-04-28",24.094999,19900,{"date":931,"open":932,"high":932,"low":725,"close":912,"change":221,"percent_change":539,"volume":933,"transactions":9,"vwap":912},"2026-04-27",24.17,43400,{"date":935,"open":725,"high":936,"low":937,"close":918,"change":419,"percent_change":363,"volume":938,"transactions":9,"vwap":918},"2026-04-24",24.14,24.055,30700,{"date":940,"open":941,"high":941,"low":816,"close":942,"change":319,"percent_change":320,"volume":943,"transactions":9,"vwap":942},"2026-04-23",24.19,24.12,49000,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":308,"percent_change":571,"volume":949,"transactions":9,"vwap":948},"2026-04-22",24.2,24.145,24.16,41200,{"date":951,"open":946,"high":946,"low":942,"close":918,"change":532,"percent_change":290,"volume":952,"transactions":9,"vwap":918},"2026-04-21",62800,{"date":954,"open":955,"high":955,"low":947,"close":955,"change":956,"percent_change":571,"volume":957,"transactions":9,"vwap":955},"2026-04-20",24.18,0.029,36000,{"date":959,"open":946,"high":946,"low":960,"close":961,"change":962,"percent_change":738,"volume":963,"transactions":9,"vwap":961},"2026-04-17",24.143,24.151,0.041,50700,{"date":965,"open":896,"high":912,"low":725,"close":912,"change":635,"percent_change":319,"volume":966,"transactions":9,"vwap":912},"2026-04-16",53300,{"date":968,"open":936,"high":936,"low":726,"close":942,"change":419,"percent_change":363,"volume":969,"transactions":9,"vwap":942},"2026-04-15",43600,{"date":971,"open":936,"high":936,"low":726,"close":912,"change":327,"percent_change":201,"volume":972,"transactions":9,"vwap":912},"2026-04-14",54700,{"date":974,"open":975,"high":942,"low":714,"close":928,"change":919,"percent_change":920,"volume":976,"transactions":9,"vwap":928},"2026-04-13",24.011,29500,{"date":978,"open":726,"high":726,"low":979,"close":816,"change":211,"percent_change":515,"volume":980,"transactions":9,"vwap":816},"2026-04-10",24.049,47800,{"date":982,"open":719,"high":719,"low":712,"close":719,"change":242,"percent_change":679,"volume":983,"transactions":9,"vwap":719},"2026-04-09",22600,{"date":985,"open":912,"high":912,"low":986,"close":820,"change":130,"percent_change":987,"volume":988,"transactions":9,"vwap":820},"2026-04-08",24.025999,0.38,37400,{"date":990,"open":736,"high":736,"low":750,"close":745,"change":221,"percent_change":539,"volume":991,"transactions":9,"vwap":745},"2026-04-07",49600,{"date":993,"open":714,"high":714,"low":994,"close":737,"change":419,"percent_change":363,"volume":995,"transactions":9,"vwap":737},"2026-04-06",23.951,36800,{"date":997,"open":744,"high":743,"low":874,"close":743,"change":753,"percent_change":998,"volume":827,"transactions":9,"vwap":743},"2026-04-02",-0.91,{"date":1000,"open":946,"high":1001,"low":1002,"close":946,"change":242,"percent_change":679,"volume":1003,"transactions":9,"vwap":946},"2026-04-01",24.236,24.165,30000,{"date":1005,"open":884,"high":946,"low":896,"close":955,"change":738,"percent_change":1006,"volume":1007,"transactions":9,"vwap":955},"2026-03-31",0.71,54800,{"date":1009,"open":714,"high":725,"low":736,"close":714,"change":679,"percent_change":826,"volume":1010,"transactions":9,"vwap":714},"2026-03-30",41300,{"date":1012,"open":744,"high":762,"low":1013,"close":825,"change":211,"percent_change":212,"volume":1014,"transactions":9,"vwap":825},"2026-03-27",23.868,51400,{"date":1016,"open":714,"high":725,"low":825,"close":757,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":757},"2026-03-26",-0.125,-0.52,44700,{"date":1021,"open":719,"high":1022,"low":719,"close":1023,"change":1024,"percent_change":115,"volume":1025,"transactions":9,"vwap":1023},"2026-03-25",24.15,24.084999,0.085,67900,{"date":1027,"open":824,"high":820,"low":713,"close":736,"change":616,"percent_change":892,"volume":1028,"transactions":9,"vwap":736},"2026-03-24",86400,{"date":1030,"open":924,"high":726,"low":1031,"close":725,"change":1032,"percent_change":100,"volume":943,"transactions":9,"vwap":725},"2026-03-23",23.991,0.134,{"date":1034,"open":726,"high":726,"low":825,"close":1035,"change":1036,"percent_change":85,"volume":1037,"transactions":9,"vwap":1035},"2026-03-20",23.936,-0.194,54400,{"date":1039,"open":824,"high":955,"low":1040,"close":918,"change":1041,"percent_change":987,"volume":1042,"transactions":9,"vwap":918},"2026-03-19",23.971,0.092,41700,{"date":1044,"open":948,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-18",24.169,24.038,-0.142,-0.59,213800,{"date":1051,"open":896,"high":955,"low":896,"close":955,"change":309,"percent_change":1052,"volume":1053,"transactions":9,"vwap":955},"2026-03-17",0.54,39100,{"date":1055,"open":712,"high":896,"low":714,"close":816,"change":571,"percent_change":780,"volume":1056,"transactions":9,"vwap":816},"2026-03-16",35800,{"date":1058,"open":725,"high":896,"low":802,"close":825,"change":532,"percent_change":290,"volume":1059,"transactions":9,"vwap":825},"2026-03-13",33600,{"date":1061,"open":912,"high":912,"low":750,"close":743,"change":706,"percent_change":707,"volume":1062,"transactions":9,"vwap":743},"2026-03-12",73000,{"date":1064,"open":1065,"high":1065,"low":912,"close":948,"change":320,"percent_change":1066,"volume":1067,"transactions":9,"vwap":948},"2026-03-11",24.3,-0.7,139900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":212,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-10",24.41,24.48,24.33,-0.53,39200,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-09",24.29,24.5,24.46,0.1,0.41,42600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1085,"change":616,"percent_change":892,"volume":898,"transactions":9,"vwap":1085},"2026-03-06",24.36,24.446,24.275,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":222,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-05",24.45,24.63,24.38,24.43,-0.37,79500,{"date":1097,"open":1078,"high":1098,"low":1099,"close":1100,"change":328,"percent_change":834,"volume":1101,"transactions":9,"vwap":1100},"2026-03-04",24.55,24.47,24.52,60000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1090,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1090},"2026-03-03",24.4,24.53,24.382,-0.214,-0.87,38400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-02",24.68,24.6,24.664,-0.066,-0.27,46400,{"date":1119,"open":1120,"high":1120,"low":1112,"close":1121,"change":419,"percent_change":363,"volume":1122,"transactions":9,"vwap":1121},"2026-02-27",24.75,24.73,90300,{"date":1124,"open":1121,"high":1121,"low":1125,"close":1126,"change":597,"percent_change":597,"volume":1127,"transactions":9,"vwap":1126},"2026-02-26",24.66,24.72,38100,{"date":1129,"open":1130,"high":1121,"low":1131,"close":1126,"change":597,"percent_change":597,"volume":764,"transactions":9,"vwap":1126},"2026-02-25",24.71,24.685,{"date":1133,"open":1130,"high":1126,"low":1134,"close":1126,"change":419,"percent_change":363,"volume":1135,"transactions":9,"vwap":1126},"2026-02-24",24.659,52500,{"date":1137,"open":1126,"high":1126,"low":1138,"close":1130,"change":419,"percent_change":363,"volume":1139,"transactions":9,"vwap":1130},"2026-02-23",24.65,42800,{"date":1141,"open":1126,"high":1126,"low":1142,"close":1143,"change":597,"percent_change":597,"volume":1144,"transactions":9,"vwap":1143},"2026-02-20",24.654,24.7,33000,{"date":1146,"open":1147,"high":1126,"low":1147,"close":1143,"change":221,"percent_change":539,"volume":1148,"transactions":9,"vwap":1143},"2026-02-19",24.67,37700,{"date":1150,"open":1121,"high":1121,"low":1151,"close":1126,"change":327,"percent_change":201,"volume":1152,"transactions":9,"vwap":1126},"2026-02-18",24.692,60900,{"date":1154,"open":1143,"high":1126,"low":1155,"close":1156,"change":242,"percent_change":679,"volume":1157,"transactions":9,"vwap":1156},"2026-02-17",24.681,24.705,73500,{"date":1159,"open":1143,"high":1143,"low":1160,"close":1131,"change":308,"percent_change":571,"volume":933,"transactions":9,"vwap":1131},"2026-02-13",24.667,{"date":1162,"open":1138,"high":1163,"low":1164,"close":1165,"change":23,"percent_change":166,"volume":1166,"transactions":9,"vwap":1165},"2026-02-12",24.675,24.62,24.655,44200,{"date":1168,"open":1169,"high":1164,"low":1170,"close":1171,"change":715,"percent_change":486,"volume":1172,"transactions":9,"vwap":1171},"2026-02-11",24.61,24.58,24.605,41900,{"date":1174,"open":1175,"high":1175,"low":1113,"close":1164,"change":23,"percent_change":166,"volume":1176,"transactions":9,"vwap":1164},"2026-02-10",24.64,37600,{"date":1178,"open":1179,"high":1180,"low":1078,"close":1181,"change":363,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-09",24.56,24.59,24.57,0.16,56300,{"date":1185,"open":1078,"high":1179,"low":1078,"close":1105,"change":242,"percent_change":679,"volume":1186,"transactions":9,"vwap":1105},"2026-02-06",138400,{"date":1188,"open":1090,"high":1189,"low":1090,"close":1190,"change":201,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-05",24.54,24.51,0.25,41000,{"date":1194,"open":1195,"high":1196,"low":1104,"close":1090,"change":221,"percent_change":539,"volume":1197,"transactions":9,"vwap":1090},"2026-02-04",24.44,24.464,116100,{"date":1199,"open":1200,"high":1200,"low":1093,"close":1099,"change":564,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1099},"2026-02-03",24.49,-0.77,71700,{"date":1204,"open":1205,"high":1205,"low":1138,"close":1125,"change":319,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1125},"2026-02-02",24.69,-0.16,509700,{"date":1209,"open":1130,"high":1121,"low":1147,"close":1143,"change":635,"percent_change":319,"volume":1210,"transactions":9,"vwap":1143},"2026-01-30",56700,{"date":1212,"open":1112,"high":1213,"low":1175,"close":1130,"change":419,"percent_change":363,"volume":817,"transactions":9,"vwap":1130},"2026-01-29",24.715,{"date":1215,"open":1126,"high":1126,"low":1138,"close":1143,"change":635,"percent_change":319,"volume":1216,"transactions":9,"vwap":1143},"2026-01-28",36700,{"date":1218,"open":1219,"high":1220,"low":1143,"close":1130,"change":1221,"percent_change":252,"volume":1222,"transactions":9,"vwap":1130},"2026-01-27",24.728,24.735,-0.025,58800,{"date":1224,"open":1120,"high":1120,"low":1225,"close":1220,"change":503,"percent_change":1080,"volume":1226,"transactions":9,"vwap":1220},"2026-01-26",24.691,249800,{"date":1228,"open":1130,"high":1130,"low":1138,"close":1130,"change":308,"percent_change":571,"volume":1229,"transactions":9,"vwap":1130},"2026-01-23",55200,{"date":1231,"open":1175,"high":1205,"low":1232,"close":1112,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1112},"2026-01-22",24.633,0.059,0.24,64900,{"date":1237,"open":1098,"high":1175,"low":1100,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-21",24.621,0.091,0.37,126500,{"date":1243,"open":1179,"high":1181,"low":1190,"close":1105,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1105},"2026-01-20",-0.11,-0.45,161000,{"date":1248,"open":1205,"high":1205,"low":1091,"close":1175,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1175},"2026-01-16",-0.035,-0.14,37000,{"date":1253,"open":1112,"high":1130,"low":1254,"close":1163,"change":777,"percent_change":242,"volume":1255,"transactions":9,"vwap":1163},"2026-01-15",24.651,51300,{"date":1257,"open":1125,"high":1143,"low":1138,"close":1147,"change":635,"percent_change":319,"volume":915,"transactions":9,"vwap":1147},"2026-01-14",{"date":1259,"open":1112,"high":1260,"low":1091,"close":1112,"change":308,"percent_change":571,"volume":1261,"transactions":9,"vwap":1112},"2026-01-13",24.682,66100,{"date":1263,"open":1125,"high":1147,"low":1164,"close":1138,"change":777,"percent_change":242,"volume":810,"transactions":9,"vwap":1138},"2026-01-12",{"date":1265,"open":1266,"high":1267,"low":1164,"close":1268,"change":1269,"percent_change":328,"volume":1270,"transactions":9,"vwap":1268},"2026-01-09",24.648,24.695,24.645,0.018,59200,{"date":1272,"open":1164,"high":1091,"low":1171,"close":1273,"change":1274,"percent_change":328,"volume":976,"transactions":9,"vwap":1273},"2026-01-08",24.627,0.017,{"date":1276,"open":1169,"high":1254,"low":1113,"close":1169,"change":242,"percent_change":679,"volume":1277,"transactions":9,"vwap":1169},"2026-01-07",25600,{"date":1279,"open":1169,"high":1091,"low":1170,"close":1180,"change":597,"percent_change":597,"volume":1280,"transactions":9,"vwap":1180},"2026-01-06",36600,{"date":1282,"open":1181,"high":1164,"low":1181,"close":1180,"change":242,"percent_change":679,"volume":1283,"transactions":9,"vwap":1180},"2026-01-05",57400,{"date":1285,"open":1098,"high":1113,"low":1189,"close":1181,"change":327,"percent_change":201,"volume":1286,"transactions":9,"vwap":1181},"2026-01-02",187700,{"date":1288,"open":1180,"high":1169,"low":1098,"close":1289,"change":221,"percent_change":539,"volume":1290,"transactions":9,"vwap":1289},"2025-12-31",24.555,41500,{"date":1292,"open":1180,"high":1293,"low":1179,"close":1294,"change":777,"percent_change":242,"volume":1295,"transactions":9,"vwap":1294},"2025-12-30",24.595,24.575,101200,{"date":1297,"open":1113,"high":1298,"low":1190,"close":1181,"change":597,"percent_change":597,"volume":1299,"transactions":9,"vwap":1181},"2025-12-29",24.628,261300,{"date":1301,"open":1098,"high":1180,"low":1098,"close":1181,"change":419,"percent_change":363,"volume":1302,"transactions":9,"vwap":1181},"2025-12-26",60500,{"date":1304,"open":1105,"high":1180,"low":1105,"close":1179,"change":363,"percent_change":1182,"volume":1305,"transactions":9,"vwap":1179},"2025-12-24",71300,{"date":1307,"open":1181,"high":1181,"low":1308,"close":1100,"change":617,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1100},"2025-12-23",24.491,-1.21,601600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":597,"percent_change":597,"volume":1317,"transactions":9,"vwap":1316},"2025-12-22",24.8,24.83,24.79,24.82,53700,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1316,"change":221,"percent_change":539,"volume":1322,"transactions":9,"vwap":1316},"2025-12-19",24.84,24.772,78200,{"date":1324,"open":1314,"high":1325,"low":1326,"close":1320,"change":201,"percent_change":1234,"volume":1229,"transactions":9,"vwap":1320},"2025-12-18",24.85,24.786,{"date":1328,"open":1329,"high":1329,"low":1121,"close":1329,"change":597,"percent_change":597,"volume":1135,"transactions":9,"vwap":1329},"2025-12-17",24.78,{"date":1331,"open":1332,"high":1329,"low":1333,"close":1329,"change":23,"percent_change":166,"volume":789,"transactions":9,"vwap":1329},"2025-12-16",24.76,24.686,{"date":1335,"open":1120,"high":1120,"low":1138,"close":1121,"change":242,"percent_change":679,"volume":1336,"transactions":9,"vwap":1121},"2025-12-15",38900,{"date":1338,"open":1339,"high":1339,"low":1175,"close":1130,"change":242,"percent_change":679,"volume":1340,"transactions":9,"vwap":1130},"2025-12-12",24.74,49100,{"date":1342,"open":1130,"high":1343,"low":1205,"close":1205,"change":597,"percent_change":597,"volume":1344,"transactions":9,"vwap":1205},"2025-12-11",24.77,86300,{"date":1346,"open":1138,"high":1347,"low":1138,"close":1205,"change":242,"percent_change":679,"volume":995,"transactions":9,"vwap":1205},"2025-12-10",24.743,{"date":1349,"open":1143,"high":1143,"low":1138,"close":1147,"change":597,"percent_change":597,"volume":1350,"transactions":9,"vwap":1147},"2025-12-09",65600,{"date":1352,"open":1131,"high":1121,"low":1353,"close":1147,"change":211,"percent_change":515,"volume":1354,"transactions":9,"vwap":1147},"2025-12-08",24.618,50800,{"date":1356,"open":1339,"high":1339,"low":1147,"close":1143,"change":211,"percent_change":515,"volume":1357,"transactions":9,"vwap":1143},"2025-12-05",171000,{"date":1359,"open":1120,"high":1360,"low":1112,"close":1121,"change":1361,"percent_change":242,"volume":1362,"transactions":9,"vwap":1121},"2025-12-04",24.81,0.004,100400,{"date":1364,"open":1126,"high":1121,"low":1125,"close":1365,"change":699,"percent_change":201,"volume":1210,"transactions":9,"vwap":1365},"2025-12-03",24.726,{"date":1367,"open":1126,"high":1126,"low":1368,"close":1130,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1130},"2025-12-02",24.669,-0.245,-0.98,109000,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":539,"volume":1378,"transactions":9,"vwap":1376},"2025-12-01",24.9,24.96,24.955,-0.019,74600,{"date":1380,"open":1381,"high":1381,"low":1375,"close":1382,"change":1269,"percent_change":328,"volume":1148,"transactions":9,"vwap":1382},"2025-11-28",24.99,24.974,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1003,"transactions":9,"vwap":1388},"2025-11-26",24.94,25.0049992,24.92,24.956,0.036,0.14,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1387,"change":242,"percent_change":679,"volume":1395,"transactions":9,"vwap":1387},"2025-11-25",24.89,24.959,69300,{"date":1397,"open":1398,"high":1385,"low":1398,"close":1374,"change":419,"percent_change":363,"volume":1399,"transactions":9,"vwap":1374},"2025-11-24",24.86,50100,{"date":1401,"open":1402,"high":1387,"low":1320,"close":1393,"change":242,"percent_change":679,"volume":1403,"transactions":9,"vwap":1393},"2025-11-21",24.87,43300,{"date":1405,"open":1402,"high":1406,"low":1316,"close":1402,"change":1407,"percent_change":70,"volume":1408,"transactions":9,"vwap":1402},"2025-11-20",24.93,0.053,46900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":308,"volume":969,"transactions":9,"vwap":1413},"2025-11-19",24.845,24.88,24.817,0.007,{"date":1416,"open":1320,"high":1398,"low":1315,"close":1360,"change":1417,"percent_change":23,"volume":1418,"transactions":9,"vwap":1360},"2025-11-18",0.013,42400,{"date":1420,"open":1314,"high":1320,"low":1421,"close":1422,"change":1423,"percent_change":434,"volume":1424,"transactions":9,"vwap":1422},"2025-11-17",24.781,24.797,0.027,55800,{"date":1426,"open":1402,"high":1393,"low":1343,"close":1343,"change":616,"percent_change":907,"volume":1427,"transactions":9,"vwap":1343},"2025-11-14",88300,{"date":1429,"open":1314,"high":1387,"low":1314,"close":1320,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1320},"2025-11-13",-0.111,-0.44,67000,{"date":1434,"open":1435,"high":1435,"low":1387,"close":1436,"change":1437,"percent_change":597,"volume":1438,"transactions":9,"vwap":1436},"2025-11-12",24.98,24.951,0.001,159600,{"date":1440,"open":1374,"high":1381,"low":1441,"close":1442,"change":1080,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-11",24.898,24.95,0.4,42100,{"date":1446,"open":1316,"high":1447,"low":1316,"close":1325,"change":1249,"percent_change":1250,"volume":1448,"transactions":9,"vwap":1325},"2025-11-10",24.91,37500,{"date":1450,"open":1447,"high":1447,"low":1451,"close":1452,"change":563,"percent_change":706,"volume":1453,"transactions":9,"vwap":1452},"2025-11-07",24.825,24.885,52700,{"date":1455,"open":1412,"high":1406,"low":1398,"close":1406,"change":434,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1406},"2025-11-06",0.44,109700,{"date":1459,"open":1460,"high":1412,"low":1461,"close":1316,"change":616,"percent_change":907,"volume":1462,"transactions":9,"vwap":1316},"2025-11-05",24.835,24.801,53000,{"date":1464,"open":1320,"high":1447,"low":1313,"close":1393,"change":892,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1393},"2025-11-04",-1.15,74700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":486,"percent_change":86,"volume":1473,"transactions":9,"vwap":1472},"2025-11-03",25.2,25.21,25.141,25.18,72600,{"date":1475,"open":1476,"high":1476,"low":1470,"close":1477,"change":532,"percent_change":809,"volume":1478,"transactions":9,"vwap":1477},"2025-10-31",25.31,25.24,44500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":616,"percent_change":907,"volume":1485,"transactions":9,"vwap":1484},"2025-10-30",25.32,25.34,25.25,25.29,58500,{"date":1487,"open":1488,"high":1489,"low":1482,"close":1490,"change":319,"percent_change":1206,"volume":1491,"transactions":9,"vwap":1490},"2025-10-29",25.37,25.4,25.36,42700,{"date":1493,"open":1489,"high":25,"low":1490,"close":1489,"change":597,"percent_change":597,"volume":1494,"transactions":9,"vwap":1489},"2025-10-28",118600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1489,"change":308,"percent_change":571,"volume":1500,"transactions":9,"vwap":1489},"2025-10-27",25.39,25.411,25.335,41100,{"date":1502,"open":1488,"high":1488,"low":1503,"close":1488,"change":363,"percent_change":1182,"volume":1504,"transactions":9,"vwap":1488},"2025-10-24",25.323,28000,{"date":1506,"open":1507,"high":1482,"low":1508,"close":1507,"change":843,"percent_change":419,"volume":1509,"transactions":9,"vwap":1507},"2025-10-23",25.33,25.301,22800,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":635,"volume":1516,"transactions":9,"vwap":1514},"2025-10-22",25.35,25.28,25.327,-0.003,57500,{"date":1518,"open":1490,"high":1490,"low":1481,"close":1507,"change":308,"percent_change":571,"volume":1192,"transactions":9,"vwap":1507},"2025-10-21",{"date":1520,"open":1477,"high":1521,"low":1477,"close":1522,"change":419,"percent_change":363,"volume":1523,"transactions":9,"vwap":1522},"2025-10-20",25.325,25.3,102200,{"date":1525,"open":1522,"high":1522,"low":1526,"close":1484,"change":635,"percent_change":319,"volume":1527,"transactions":9,"vwap":1484},"2025-10-17",25.229,14300,{"date":1529,"open":1530,"high":1490,"low":1530,"close":1522,"change":1531,"percent_change":166,"volume":1532,"transactions":9,"vwap":1522},"2025-10-16",25.22,0.051,34400,{"date":1534,"open":1535,"high":1513,"low":1536,"close":1537,"change":1538,"percent_change":738,"volume":1539,"transactions":9,"vwap":1537},"2025-10-15",25.26,25.235,25.249,0.044,46500,{"date":1541,"open":1530,"high":1535,"low":1542,"close":1543,"change":715,"percent_change":486,"volume":1544,"transactions":9,"vwap":1543},"2025-10-14",25.158,25.205,49800,{"date":1546,"open":1547,"high":1536,"low":1548,"close":1530,"change":866,"percent_change":1390,"volume":1549,"transactions":9,"vwap":1530},"2025-10-13",25.15,25.1,40900,{"date":1551,"open":1547,"high":1552,"low":1548,"close":1553,"change":1554,"percent_change":987,"volume":1555,"transactions":9,"vwap":1553},"2025-10-10",25.19,25.185,0.095,25300,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1221,"percent_change":252,"volume":1561,"transactions":9,"vwap":1560},"2025-10-09",25.12,25.059999,25.09,37900,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":419,"percent_change":363,"volume":1567,"transactions":9,"vwap":1566},"2025-10-08",25.14,25.11,25.115,46800,{"date":1569,"open":1558,"high":1558,"low":1570,"close":1571,"change":242,"percent_change":679,"volume":1572,"transactions":9,"vwap":1571},"2025-10-07",25.084999,25.105,54000,{"date":1574,"open":1565,"high":1558,"low":1575,"close":1570,"change":563,"percent_change":706,"volume":1576,"transactions":9,"vwap":1570},"2025-10-06",25.082001,63100,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":319,"percent_change":1206,"volume":1582,"transactions":9,"vwap":1581},"2025-10-03",25.17,25.121,25.13,23400,{"date":1584,"open":1581,"high":1472,"low":1585,"close":1579,"change":290,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1579},"2025-10-02",25.08,-0.83,106300,{"date":1589,"open":1481,"high":1590,"low":1522,"close":1590,"change":434,"percent_change":1456,"volume":1591,"transactions":9,"vwap":1590},"2025-10-01",25.38,275600,{"date":1593,"open":1484,"high":1522,"low":1483,"close":1594,"change":635,"percent_change":319,"volume":1595,"transactions":9,"vwap":1594},"2025-09-30",25.27,91400,{"date":1597,"open":1594,"high":1484,"low":1598,"close":1513,"change":1239,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1513},"2025-09-29",25.225,0.36,17900,{"date":1602,"open":1558,"high":1483,"low":1558,"close":1603,"change":1604,"percent_change":363,"volume":1059,"transactions":9,"vwap":1603},"2025-09-26",25.189,0.009,{"date":1606,"open":1472,"high":1472,"low":1565,"close":1472,"change":1607,"percent_change":539,"volume":1608,"transactions":9,"vwap":1472},"2025-09-25",-0.021,34300,{"date":1610,"open":1594,"high":1594,"low":1552,"close":1611,"change":891,"percent_change":1116,"volume":1612,"transactions":9,"vwap":1611},"2025-09-24",25.201,34000,{"date":1614,"open":1594,"high":1594,"low":1470,"close":1594,"change":1615,"percent_change":571,"volume":1616,"transactions":9,"vwap":1594},"2025-09-23",0.031,22000,{"date":1618,"open":1483,"high":1483,"low":1619,"close":1620,"change":1621,"percent_change":319,"volume":1622,"transactions":9,"vwap":1620},"2025-09-22",25.221,25.239,-0.011,32100,{"date":1624,"open":1552,"high":1535,"low":1552,"close":1483,"change":211,"percent_change":515,"volume":1625,"transactions":9,"vwap":1483},"2025-09-19",39400,{"date":1627,"open":1477,"high":1513,"low":1477,"close":1513,"change":419,"percent_change":363,"volume":1628,"transactions":9,"vwap":1513},"2025-09-18",22400,{"date":1630,"open":1522,"high":1522,"low":1631,"close":1594,"change":597,"percent_change":597,"volume":1632,"transactions":9,"vwap":1594},"2025-09-17",25.245,25200,{"date":1634,"open":1484,"high":1484,"low":1483,"close":1594,"change":777,"percent_change":242,"volume":1635,"transactions":9,"vwap":1594},"2025-09-16",30300,{"date":1637,"open":1535,"high":1594,"low":1483,"close":1638,"change":777,"percent_change":242,"volume":915,"transactions":9,"vwap":1638},"2025-09-15",25.265,{"date":1640,"open":1535,"high":1535,"low":1536,"close":1535,"change":419,"percent_change":363,"volume":1641,"transactions":9,"vwap":1535},"2025-09-12",26300,{"date":1643,"open":1513,"high":1513,"low":1644,"close":1483,"change":419,"percent_change":363,"volume":1645,"transactions":9,"vwap":1483},"2025-09-11",25.232,53900,{"date":1647,"open":1535,"high":1535,"low":1648,"close":1477,"change":419,"percent_change":363,"volume":1649,"transactions":9,"vwap":1477},"2025-09-10",25.23,46000,{"date":1651,"open":1530,"high":1648,"low":1470,"close":1648,"change":597,"percent_change":597,"volume":1652,"transactions":9,"vwap":1648},"2025-09-09",48700,{"date":1654,"open":1594,"high":1594,"low":1469,"close":1648,"change":242,"percent_change":679,"volume":1655,"transactions":9,"vwap":1648},"2025-09-08",77600,{"date":1657,"open":1483,"high":1483,"low":1579,"close":1470,"change":363,"percent_change":1182,"volume":1516,"transactions":9,"vwap":1470},"2025-09-05",{"date":1659,"open":1579,"high":1579,"low":1548,"close":1579,"change":679,"percent_change":494,"volume":1660,"transactions":9,"vwap":1579},"2025-09-04",64800,{"date":1662,"open":1663,"high":1548,"low":1375,"close":1560,"change":515,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1560},"2025-09-03",25.049999,-0.48,84400,{"date":1667,"open":1648,"high":1668,"low":1470,"close":1470,"change":616,"percent_change":907,"volume":1669,"transactions":9,"vwap":1470},"2025-09-02",25.283,58000,{"date":1671,"open":1482,"high":1482,"low":1672,"close":1513,"change":486,"percent_change":86,"volume":1673,"transactions":9,"vwap":1513},"2025-08-29",25.278,29300,{"date":1675,"open":1512,"high":1512,"low":1676,"close":1482,"change":1531,"percent_change":166,"volume":1677,"transactions":9,"vwap":1482},"2025-08-28",25.309,33100,{"date":1679,"open":1513,"high":1522,"low":1483,"close":1680,"change":1621,"percent_change":319,"volume":1056,"transactions":9,"vwap":1680},"2025-08-27",25.289,{"date":1682,"open":1522,"high":1522,"low":1483,"close":1522,"change":597,"percent_change":597,"volume":1683,"transactions":9,"vwap":1522},"2025-08-26",34200,{"date":1685,"open":1481,"high":1481,"low":1483,"close":1522,"change":221,"percent_change":539,"volume":969,"transactions":9,"vwap":1522},"2025-08-25",{"date":1687,"open":1477,"high":1481,"low":1688,"close":1481,"change":571,"percent_change":902,"volume":1689,"transactions":9,"vwap":1481},"2025-08-22",25.211,68100,{"date":1691,"open":1477,"high":1477,"low":1547,"close":1469,"change":563,"percent_change":706,"volume":1692,"transactions":9,"vwap":1469},"2025-08-21",45500,{"date":1694,"open":1483,"high":1535,"low":1530,"close":1631,"change":597,"percent_change":597,"volume":1695,"transactions":9,"vwap":1631},"2025-08-20",49700,{"date":1697,"open":1470,"high":1483,"low":1470,"close":1631,"change":866,"percent_change":1390,"volume":1698,"transactions":9,"vwap":1631},"2025-08-19",48400,{"date":1700,"open":1535,"high":1535,"low":1552,"close":1470,"change":221,"percent_change":539,"volume":1612,"transactions":9,"vwap":1470},"2025-08-18",{"date":1702,"open":1594,"high":1594,"low":1470,"close":1648,"change":1703,"percent_change":1244,"volume":1148,"transactions":9,"vwap":1648},"2025-08-15",-0.029,{"date":1705,"open":1535,"high":1535,"low":1477,"close":1706,"change":1361,"percent_change":242,"volume":1707,"transactions":9,"vwap":1706},"2025-08-14",25.259,28100,{"date":1709,"open":1513,"high":1513,"low":1631,"close":1710,"change":597,"percent_change":597,"volume":1539,"transactions":9,"vwap":1710},"2025-08-13",25.255,{"date":1712,"open":1713,"high":1638,"low":1648,"close":1710,"change":503,"percent_change":1080,"volume":1714,"transactions":9,"vwap":1710},"2025-08-12",25.236,60100,{"date":1716,"open":1530,"high":1483,"low":1717,"close":1648,"change":597,"percent_change":597,"volume":1718,"transactions":9,"vwap":1648},"2025-08-11",25.212,75000,{"date":1720,"open":1477,"high":1631,"low":1530,"close":1648,"change":635,"percent_change":319,"volume":1555,"transactions":9,"vwap":1648},"2025-08-08",{"date":1722,"open":1470,"high":1723,"low":1552,"close":1477,"change":242,"percent_change":679,"volume":1724,"transactions":9,"vwap":1477},"2025-08-07",25.248,105700,{"date":1726,"open":1727,"high":1535,"low":1547,"close":1530,"change":635,"percent_change":319,"volume":1728,"transactions":9,"vwap":1530},"2025-08-06",25.215,56500,{"date":1730,"open":1477,"high":1477,"low":1470,"close":1648,"change":777,"percent_change":242,"volume":893,"transactions":9,"vwap":1648},"2025-08-05",{"date":1732,"open":1477,"high":1477,"low":1469,"close":1598,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1598},"2025-08-04",-0.275,-1.08,33700,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":242,"percent_change":679,"volume":769,"transactions":9,"vwap":1740},"2025-08-01",25.45,25.54,25.5,{"date":1742,"open":1740,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":679,"volume":1747,"transactions":9,"vwap":1745},"2025-07-31",25.505,25.47,25.48,0.021,56400,{"date":1749,"open":1744,"high":1745,"low":1738,"close":1750,"change":1607,"percent_change":539,"volume":1751,"transactions":9,"vwap":1750},"2025-07-30",25.459,32600,{"date":1753,"open":1738,"high":1745,"low":1754,"close":1745,"change":1755,"percent_change":202,"volume":1756,"transactions":9,"vwap":1745},"2025-07-29",25.408,0.065,26200,{"date":1758,"open":1590,"high":1759,"low":1590,"close":1760,"change":1761,"percent_change":221,"volume":1762,"transactions":9,"vwap":1760},"2025-07-28",25.43,25.415,-0.006,39900,{"date":1764,"open":1765,"high":1759,"low":1766,"close":1767,"change":1531,"percent_change":166,"volume":1768,"transactions":9,"vwap":1767},"2025-07-25",25.368,25.345,25.421,21600,{"date":1770,"open":1590,"high":1771,"low":1772,"close":1488,"change":1221,"percent_change":252,"volume":1773,"transactions":9,"vwap":1488},"2025-07-24",25.44,25.344,96300,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":777,"percent_change":242,"volume":1424,"transactions":9,"vwap":1778},"2025-07-23",25.367,25.6,25.395,{"date":1780,"open":1482,"high":1497,"low":1507,"close":1497,"change":242,"percent_change":679,"volume":1641,"transactions":9,"vwap":1497},"2025-07-22",{"date":1782,"open":1512,"high":1590,"low":1507,"close":1488,"change":328,"percent_change":655,"volume":1783,"transactions":9,"vwap":1488},"2025-07-21",19100,{"date":1785,"open":1535,"high":1507,"low":1535,"close":1522,"change":597,"percent_change":597,"volume":1786,"transactions":9,"vwap":1522},"2025-07-18",27000,{"date":1788,"open":1789,"high":1522,"low":1790,"close":1522,"change":1791,"percent_change":70,"volume":1792,"transactions":9,"vwap":1522},"2025-07-17",25.273,25.256,0.052,24000,{"date":1794,"open":1477,"high":1535,"low":1795,"close":1723,"change":1796,"percent_change":434,"volume":1797,"transactions":9,"vwap":1723},"2025-07-16",25.16,0.028,34900,{"date":1799,"open":1477,"high":1483,"low":1469,"close":1530,"change":419,"percent_change":363,"volume":1800,"transactions":9,"vwap":1530},"2025-07-15",37200,{"date":1802,"open":1469,"high":1477,"low":1469,"close":1470,"change":319,"percent_change":1206,"volume":1803,"transactions":9,"vwap":1470},"2025-07-14",83700,{"date":1805,"open":1594,"high":1594,"low":1598,"close":1483,"change":319,"percent_change":1206,"volume":1403,"transactions":9,"vwap":1483},"2025-07-11",{"date":1807,"open":1535,"high":1522,"low":1477,"close":1484,"change":308,"percent_change":571,"volume":1808,"transactions":9,"vwap":1484},"2025-07-10",73400,{"date":1810,"open":1648,"high":1811,"low":1727,"close":1535,"change":201,"percent_change":1234,"volume":876,"transactions":9,"vwap":1535},"2025-07-09",25.268,{"date":1813,"open":1535,"high":1535,"low":1472,"close":1469,"change":211,"percent_change":515,"volume":1814,"transactions":9,"vwap":1469},"2025-07-08",180900,{"date":1816,"open":1535,"high":1535,"low":1530,"close":1648,"change":211,"percent_change":515,"volume":1817,"transactions":9,"vwap":1648},"2025-07-07",68000,{"date":1819,"open":1594,"high":1594,"low":1648,"close":1535,"change":597,"percent_change":597,"volume":1820,"transactions":9,"vwap":1535},"2025-07-03",59000,{"date":1822,"open":1512,"high":1512,"low":1470,"close":1535,"change":892,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1535},"2025-07-02",-1.14,53600,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":308,"percent_change":571,"volume":1539,"transactions":9,"vwap":1829},"2025-07-01",25.56,25.514,25.55,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":201,"percent_change":1234,"volume":1835,"transactions":9,"vwap":1834},"2025-06-30",25.53,25.489,25.52,61100,{"date":1837,"open":1738,"high":1838,"low":1738,"close":1839,"change":211,"percent_change":515,"volume":1354,"transactions":9,"vwap":1839},"2025-06-27",25.51,25.46,{"date":1841,"open":1745,"high":1842,"low":1843,"close":1842,"change":363,"percent_change":1182,"volume":1844,"transactions":9,"vwap":1842},"2025-06-26",25.49,25.424,14000,{"date":1846,"open":1839,"high":1839,"low":1847,"close":1738,"change":597,"percent_change":597,"volume":1848,"transactions":9,"vwap":1738},"2025-06-25",25.406,29900,{"date":1850,"open":1851,"high":1738,"low":1852,"close":1738,"change":23,"percent_change":166,"volume":1735,"transactions":9,"vwap":1738},"2025-06-24",25.41,25.385,{"date":1854,"open":1481,"high":1855,"low":1481,"close":1489,"change":363,"percent_change":1182,"volume":1856,"transactions":9,"vwap":1489},"2025-06-23",25.426,122400,{"date":1858,"open":1512,"high":1490,"low":1522,"close":1490,"change":419,"percent_change":363,"volume":1859,"transactions":9,"vwap":1490},"2025-06-20",37300,{"date":1861,"open":1488,"high":1488,"low":1507,"close":1512,"change":597,"percent_change":597,"volume":1148,"transactions":9,"vwap":1512},"2025-06-18",{"date":1863,"open":1590,"high":1590,"low":1864,"close":1512,"change":419,"percent_change":363,"volume":1865,"transactions":9,"vwap":1512},"2025-06-17",25.321,32700,{"date":1867,"open":1868,"high":1482,"low":1869,"close":1482,"change":419,"percent_change":363,"volume":1870,"transactions":9,"vwap":1482},"2025-06-16",25.328,25.312,51500,{"date":1872,"open":1535,"high":1507,"low":1535,"close":1507,"change":363,"percent_change":1182,"volume":1251,"transactions":9,"vwap":1507},"2025-06-13",{"date":1874,"open":1483,"high":1507,"low":1483,"close":1484,"change":319,"percent_change":1206,"volume":1875,"transactions":9,"vwap":1484},"2025-06-12",50500,{"date":1877,"open":1482,"high":1482,"low":1594,"close":1507,"change":308,"percent_change":571,"volume":1878,"transactions":9,"vwap":1507},"2025-06-11",44800,{"date":1880,"open":1476,"high":1476,"low":1881,"close":1522,"change":597,"percent_change":597,"volume":1882,"transactions":9,"vwap":1522},"2025-06-10",25.272,19400,{"date":1884,"open":1522,"high":1481,"low":1535,"close":1522,"change":308,"percent_change":571,"volume":1885,"transactions":9,"vwap":1522},"2025-06-09",89000,{"date":1887,"open":1745,"high":1745,"low":1535,"close":1594,"change":242,"percent_change":679,"volume":1251,"transactions":9,"vwap":1594},"2025-06-06",{"date":1889,"open":1530,"high":1476,"low":1530,"close":1483,"change":242,"percent_change":679,"volume":1890,"transactions":9,"vwap":1483},"2025-06-05",81200,{"date":1892,"open":1470,"high":1513,"low":1470,"close":1648,"change":715,"percent_change":486,"volume":1893,"transactions":9,"vwap":1648},"2025-06-04",59400,{"date":1895,"open":1594,"high":1594,"low":1598,"close":1631,"change":1896,"percent_change":1897,"volume":1808,"transactions":9,"vwap":1631},"2025-06-03",-0.445,-1.73,{"date":1899,"open":1900,"high":1900,"low":1777,"close":1900,"change":597,"percent_change":597,"volume":1901,"transactions":9,"vwap":1900},"2025-06-02",25.69,65100,{"date":1903,"open":1900,"high":1900,"low":1904,"close":1900,"change":308,"percent_change":571,"volume":1673,"transactions":9,"vwap":1900},"2025-05-30",25.63,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":308,"percent_change":571,"volume":1910,"transactions":9,"vwap":1909},"2025-05-29",25.68,25.628,25.66,24500,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1904,"change":597,"percent_change":597,"volume":1915,"transactions":9,"vwap":1904},"2025-05-28",25.64,25.583,27400,{"date":1917,"open":1904,"high":1913,"low":1739,"close":1904,"change":434,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1904},"2025-05-27",0.43,88900,{"date":1921,"open":1838,"high":1739,"low":1744,"close":1834,"change":308,"percent_change":571,"volume":1922,"transactions":9,"vwap":1834},"2025-05-23",69900,{"date":1924,"open":1489,"high":1740,"low":1489,"close":1842,"change":201,"percent_change":1234,"volume":1925,"transactions":9,"vwap":1842},"2025-05-22",57800,{"date":1927,"open":1827,"high":1827,"low":1851,"close":1759,"change":1206,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1759},"2025-05-21",-0.63,54300,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":635,"percent_change":319,"volume":1935,"transactions":9,"vwap":1934},"2025-05-20",25.65,25.545,25.59,68900,{"date":1937,"open":1738,"high":1777,"low":1738,"close":1777,"change":843,"percent_change":419,"volume":692,"transactions":9,"vwap":1777},"2025-05-19",{"date":1939,"open":1909,"high":1909,"low":1940,"close":1941,"change":1515,"percent_change":635,"volume":1942,"transactions":9,"vwap":1941},"2025-05-16",25.562,25.597,61700,{"date":1944,"open":1945,"high":1945,"low":1832,"close":1777,"change":201,"percent_change":1946,"volume":1466,"transactions":9,"vwap":1777},"2025-05-15",25.61,0.23,{"date":1948,"open":1945,"high":1945,"low":1834,"close":1739,"change":1949,"percent_change":532,"volume":1950,"transactions":9,"vwap":1739},"2025-05-14",-0.014,63500,{"date":1952,"open":1953,"high":1954,"low":1832,"close":1955,"change":1956,"percent_change":1191,"volume":1957,"transactions":9,"vwap":1955},"2025-05-13",25.535,25.57,25.554,0.064,70700,{"date":1959,"open":1960,"high":1827,"low":1842,"close":1842,"change":532,"percent_change":809,"volume":1491,"transactions":9,"vwap":1842},"2025-05-12",25.559,{"date":1962,"open":1744,"high":1829,"low":1744,"close":1739,"change":363,"percent_change":1182,"volume":1963,"transactions":9,"vwap":1739},"2025-05-09",9600,{"date":1965,"open":1738,"high":1829,"low":1738,"close":1740,"change":211,"percent_change":515,"volume":1966,"transactions":9,"vwap":1740},"2025-05-08",40600,{"date":1968,"open":1829,"high":1969,"low":1970,"close":1832,"change":363,"percent_change":1182,"volume":1971,"transactions":9,"vwap":1832},"2025-05-07",25.58,25.495,29000,{"date":1973,"open":1851,"high":1740,"low":1851,"close":1842,"change":419,"percent_change":363,"volume":1974,"transactions":9,"vwap":1842},"2025-05-06",43100,{"date":1976,"open":1977,"high":1745,"low":1759,"close":1745,"change":597,"percent_change":597,"volume":1978,"transactions":9,"vwap":1745},"2025-05-05",25.445,18600,{"date":1980,"open":1744,"high":1745,"low":1759,"close":1745,"change":798,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1745},"2025-05-02",-2.08,21700,{"date":1984,"open":176,"high":176,"low":1985,"close":1986,"change":1604,"percent_change":308,"volume":1987,"transactions":9,"vwap":1986},"2025-05-01",26,26.02,19800,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":532,"volume":929,"transactions":9,"vwap":1992},"2025-04-30",26.030001,25.98,26.011,-0.013,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":70,"volume":2001,"transactions":9,"vwap":1999},"2025-04-29",25.96,26.049999,25.95,26.024,0.054,31900,{"date":2003,"open":1998,"high":1986,"low":2004,"close":2005,"change":211,"percent_change":515,"volume":2006,"transactions":9,"vwap":2005},"2025-04-28",25.94,25.97,12400,{"date":2008,"open":2009,"high":1985,"low":2010,"close":1985,"change":130,"percent_change":115,"volume":2011,"transactions":9,"vwap":1985},"2025-04-25",25.969,25.917,24300,{"date":2013,"open":2014,"high":2004,"low":2014,"close":2015,"change":679,"percent_change":897,"volume":2016,"transactions":9,"vwap":2015},"2025-04-24",25.79,25.91,22500,{"date":180,"open":2018,"high":2004,"low":2019,"close":2020,"change":635,"percent_change":319,"volume":2021,"transactions":9,"vwap":2020},25.84,25.81,25.83,57900]