[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQTI":3,"homepage-market-summary":28,"stock-historical-LQTI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQTI","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},"FT Vest Investment Grade & Target Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.3668,1.6776,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},17.91,17.93,17.8514,-0.02,-0.11,156577.570807,22.17,17.8,98051.5549339522,2.5,414,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},88744,32391740.288422,-10.23,"2025-04-23",[180,183,193,202,212,220,229,239,249,259,270,281,290,299,310,318,326,335,341,348,357,365,373,382,390,400,411,418,425,434,441,448,458,466,476,482,490,497,505,514,522,528,535,542,550,555,562,569,576,585,594,600,606,612,619,629,640,648,656,662,671,678,686,692,697,702,708,716,722,730,734,739,745,750,755,761,767,775,779,785,791,797,801,805,811,817,822,825,830,834,841,846,849,852,855,861,869,873,879,885,888,892,896,902,906,912,917,920,924,928,933,940,945,951,956,961,968,975,980,983,987,991,996,1000,1004,1008,1011,1015,1020,1024,1029,1034,1037,1040,1044,1048,1052,1057,1062,1065,1069,1072,1076,1080,1084,1090,1096,1100,1107,1113,1120,1128,1136,1144,1150,1155,1161,1167,1174,1178,1181,1186,1192,1197,1201,1205,1209,1214,1220,1224,1229,1232,1235,1239,1241,1246,1249,1251,1254,1259,1262,1266,1270,1274,1277,1281,1285,1290,1296,1299,1304,1308,1312,1316,1320,1322,1325,1328,1331,1336,1340,1343,1346,1349,1352,1356,1359,1362,1365,1369,1372,1375,1379,1384,1390,1396,1400,1404,1410,1414,1417,1421,1424,1429,1433,1437,1440,1443,1446,1450,1453,1458,1464,1469,1477,1483,1489,1493,1497,1501,1509,1516,1523,1527,1531,1535,1541,1546,1551,1554,1558,1563,1565,1569,1573,1577,1583,1589,1593,1598,1603,1606,1609,1613,1617,1621,1625,1629,1632,1637,1641,1645,1649,1653,1655,1659,1665,1668,1672,1675,1678,1683,1685,1690,1694,1699,1705,1710,1715,1720,1723,1727,1731,1736,1740,1744,1749,1753,1758,1764,1769,1774,1777,1781,1785,1788,1790,1792,1794,1797,1800,1806,1810,1813,1816,1819,1822,1827,1834,1840,1844,1850,1854,1856,1860,1866,1868,1872,1876,1879,1883,1889,1892,1895,1900,1903,1905,1908,1913,1916,1920,1924,1928,1931,1936,1941,1946,1950,1954,1958,1962,1965,1967,1971,1975,1978,1981,1984,1990,1994,1997,2002,2005,2011,2018],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},152,17.8956,{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",18.01,18.105,17.88,-0.0101,-0.06,166946.8291,338,17.937,{"date":194,"open":18,"high":195,"low":24,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",18,17.9401,-0.1199,-0.66,53943.2783,209,17.8797,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",18.13,18.001,18.06,0.01,0.06,34412.217986,138,18.0655,{"date":213,"open":214,"high":215,"low":195,"close":216,"change":20,"percent_change":21,"volume":217,"transactions":218,"vwap":219},"2026-09-29",18.07,18.1,18.05,38481.4293,177,18.0368,{"date":221,"open":222,"high":222,"low":223,"close":214,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",18.18,18.02,-0.16,-0.88,53821.9773,198,18.0782,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",18.19,18.23,18.14,0.0487,0.27,48509.3943,148,18.1652,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",18.42,18.15,18.1813,-0.1287,-0.7,1160643.5563,240,18.2054,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",18.51,18.29,18.31,-0.2003,-1.08,232912.0063,202,18.3305,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",18.57,18.8,18.48,18.5103,-0.014,-0.08,78133.1993,341,18.5057,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",18.52,18.53,18.4701,18.5243,0.0543,0.29,79928.2043,103,18.4933,{"date":282,"open":283,"high":263,"low":241,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",18.44,18.47,-0.01,-0.05,152630.8881,296,18.4312,{"date":291,"open":292,"high":272,"low":293,"close":263,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",18.49,18.46,0.03,0.16,58551.7038,200,18.4851,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",18.43,18.56,18.41,18.45,0.0704,0.38,122210.2469,516,18.4784,{"date":311,"open":241,"high":241,"low":312,"close":313,"change":314,"percent_change":285,"volume":315,"transactions":316,"vwap":317},"2026-09-15",18.34,18.3796,-0.0014,55698.1468,132,18.3749,{"date":319,"open":320,"high":301,"low":312,"close":321,"change":322,"percent_change":285,"volume":323,"transactions":324,"vwap":325},"2026-09-14",18.4,18.381,-0.0015,55131.3867,158,18.3983,{"date":327,"open":301,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":289},"2026-09-11",18.5,18.3807,18.3825,-0.0175,-0.1,35117.3452,145,{"date":336,"open":251,"high":272,"low":320,"close":320,"change":224,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",-0.86,66979.8031,217,18.4492,{"date":342,"open":63,"high":343,"low":272,"close":302,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",18.61,0,152430.0451,169,18.5516,{"date":349,"open":302,"high":350,"low":351,"close":302,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",18.625,18.5405,-0.0227,-0.12,663454.5401,131,18.5703,{"date":358,"open":302,"high":343,"low":359,"close":360,"change":361,"percent_change":207,"volume":362,"transactions":363,"vwap":364},"2026-09-04",18.54,18.5827,0.0017,207999.9227,348,18.5707,{"date":366,"open":367,"high":367,"low":302,"close":368,"change":369,"percent_change":129,"volume":370,"transactions":371,"vwap":372},"2026-09-03",18.64,18.581,0.016,130810.7052,196,18.5886,{"date":374,"open":359,"high":375,"low":273,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",18.59,18.565,0.035,0.19,51025.8832,270,18.5661,{"date":383,"open":384,"high":384,"low":328,"close":273,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",18.65,-0.2,-1.07,189380.2216,333,18.5442,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",18.79,18.6576,18.73,-0.0605,-0.32,43870.6917,180,18.7322,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",18.84,18.86,18.77,18.7905,-0.028,-0.15,23310.705129,113,18.8185,{"date":412,"open":413,"high":413,"low":414,"close":410,"change":322,"percent_change":285,"volume":415,"transactions":416,"vwap":417},"2026-08-27",18.87,18.81,73398.6026,142,18.8295,{"date":419,"open":403,"high":403,"low":262,"close":420,"change":421,"percent_change":332,"volume":422,"transactions":423,"vwap":424},"2026-08-26",18.82,-0.0194,24065.134,146,18.8251,{"date":426,"open":392,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":339,"vwap":433},"2026-08-25",18.85,18.781,18.8394,0.0894,0.48,72596.551,18.8071,{"date":435,"open":404,"high":392,"low":436,"close":437,"change":294,"percent_change":295,"volume":438,"transactions":439,"vwap":440},"2026-08-24",18.701,18.75,39997.5869,215,18.7637,{"date":442,"open":437,"high":437,"low":443,"close":444,"change":20,"percent_change":21,"volume":445,"transactions":446,"vwap":447},"2026-08-21",18.69,18.72,30909.2759,102,18.7235,{"date":449,"open":450,"high":404,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",18.76,18.7,18.74,-0.0701,-0.37,63770.0919,190,18.7409,{"date":459,"open":403,"high":403,"low":404,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",18.8101,0.0994,0.53,106824.7149,167,18.8064,{"date":467,"open":468,"high":444,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",18.67,18.635,18.7107,0.0407,0.22,178931.7149,248,18.6764,{"date":477,"open":450,"high":450,"low":384,"close":468,"change":21,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",-0.59,46881.4875,182,18.6946,{"date":483,"open":262,"high":262,"low":451,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",18.78,-0.0167,-0.09,26576.9175,192,18.7786,{"date":491,"open":262,"high":427,"low":484,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":414},"2026-08-13",18.7967,0.0816,0.44,39624.3325,171,{"date":498,"open":451,"high":499,"low":468,"close":500,"change":501,"percent_change":295,"volume":502,"transactions":503,"vwap":504},"2026-08-12",18.7825,18.7151,0.0301,121160.932,370,18.7112,{"date":506,"open":507,"high":508,"low":343,"close":509,"change":510,"percent_change":294,"volume":511,"transactions":512,"vwap":513},"2026-08-11",18.68,19.11,18.685,0.0051,96353.1565,302,18.7012,{"date":515,"open":262,"high":262,"low":468,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",18.6799,-0.0801,-0.43,204434.0537,421,18.7081,{"date":523,"open":402,"high":524,"low":525,"close":450,"change":294,"percent_change":295,"volume":526,"transactions":480,"vwap":527},"2026-08-07",18.91,18.741,39309.9557,18.7691,{"date":529,"open":262,"high":530,"low":531,"close":394,"change":266,"percent_change":518,"volume":532,"transactions":533,"vwap":534},"2026-08-06",18.815,18.7138,102880.3469,220,18.7485,{"date":536,"open":262,"high":537,"low":450,"close":414,"change":538,"percent_change":224,"volume":539,"transactions":540,"vwap":541},"2026-08-05",18.8536,-0.03,99581.0974,191,18.8042,{"date":543,"open":544,"high":402,"low":450,"close":402,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",18.83,0.15,0.8,138622.9522,599,18.7884,{"date":551,"open":404,"high":404,"low":443,"close":443,"change":21,"percent_change":478,"volume":552,"transactions":553,"vwap":554},"2026-08-03",65972.3332,283,18.7215,{"date":556,"open":557,"high":557,"low":484,"close":262,"change":558,"percent_change":559,"volume":560,"transactions":210,"vwap":561},"2026-07-31",18.89,-0.04,-0.21,45953.7092,18.8149,{"date":563,"open":414,"high":564,"low":414,"close":402,"change":565,"percent_change":235,"volume":566,"transactions":567,"vwap":568},"2026-07-30",18.9299,0.05,34496.2122,116,18.8598,{"date":570,"open":420,"high":571,"low":392,"close":392,"change":332,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",18.9,-0.53,361328.4972,119,18.8342,{"date":577,"open":571,"high":578,"low":579,"close":557,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",18.92,18.875,0.025,0.13,54464.8801,208,18.9008,{"date":586,"open":402,"high":557,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",18.821,18.865,0.085,0.45,235202.9797,159,18.8358,{"date":595,"open":484,"high":402,"low":484,"close":484,"change":596,"percent_change":454,"volume":597,"transactions":598,"vwap":599},"2026-07-24",-0.07,34561.1421,168,18.8128,{"date":601,"open":403,"high":602,"low":404,"close":427,"change":20,"percent_change":21,"volume":603,"transactions":604,"vwap":605},"2026-07-23",18.9199,95269.5813,223,18.8428,{"date":607,"open":608,"high":608,"low":403,"close":413,"change":20,"percent_change":21,"volume":609,"transactions":610,"vwap":611},"2026-07-22",18.97,49885.6361,114,18.8965,{"date":613,"open":614,"high":614,"low":402,"close":557,"change":21,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",18.99,-0.58,269983.4561,602,18.9023,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",19.06,18.94,19,-0.054,-0.28,89342.0421,186,18.9752,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",19.07,19.08,19.03,19.054,0.014,0.07,19721.9269,318,19.0519,{"date":641,"open":614,"high":642,"low":643,"close":644,"change":20,"percent_change":332,"volume":645,"transactions":646,"vwap":647},"2026-07-16",19.12,18.9801,19.04,60020.9269,330,19.0152,{"date":649,"open":650,"high":621,"low":651,"close":621,"change":208,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-15",19.02,18.9901,0.32,61661.9269,137,19.0282,{"date":657,"open":623,"high":658,"low":578,"close":623,"change":565,"percent_change":659,"volume":660,"transactions":398,"vwap":661},"2026-07-14",20.1406,0.26,381733.7979,18.9674,{"date":663,"open":633,"high":633,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-13",18.9101,18.95,-0.085,-0.45,80410.4379,136,18.9413,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":266,"volume":677,"transactions":9,"vwap":675},"2026-07-10",19.1,19.01,19.035,-0.015,70800,{"date":679,"open":508,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",19.156,19.040001,19.049999,0.02,0.11,107300,{"date":687,"open":632,"high":688,"low":623,"close":689,"change":266,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-08",19.115,19.030001,-0.42,159100,{"date":693,"open":694,"high":694,"low":632,"close":508,"change":332,"percent_change":695,"volume":696,"transactions":9,"vwap":508},"2026-07-07",19.18,-0.52,99500,{"date":698,"open":699,"high":699,"low":700,"close":699,"change":20,"percent_change":332,"volume":701,"transactions":9,"vwap":699},"2026-07-06",19.21,19.16,36500,{"date":703,"open":694,"high":704,"low":705,"close":704,"change":208,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-02",19.23,19.14,0.31,87700,{"date":709,"open":699,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-01",19.24,19.15,19.17,-0.14,-0.73,39500,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":713,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-30",19.43,19.31,-0.72,58000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":636,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-29",19.42,19.465,19.38,19.45,0.36,61900,{"date":731,"open":718,"high":718,"low":732,"close":726,"change":285,"percent_change":286,"volume":733,"transactions":9,"vwap":726},"2026-06-26",19.36,123600,{"date":735,"open":736,"high":736,"low":726,"close":737,"change":20,"percent_change":332,"volume":738,"transactions":9,"vwap":737},"2026-06-25",19.48,19.39,57200,{"date":740,"open":741,"high":724,"low":742,"close":743,"change":636,"percent_change":728,"volume":744,"transactions":9,"vwap":743},"2026-06-24",19.4,19.35,19.41,98500,{"date":746,"open":747,"high":732,"low":747,"close":748,"change":294,"percent_change":295,"volume":749,"transactions":9,"vwap":748},"2026-06-23",19.22,19.34,61000,{"date":751,"open":748,"high":748,"low":752,"close":719,"change":189,"percent_change":753,"volume":754,"transactions":9,"vwap":719},"2026-06-22",19.27,-0.31,42800,{"date":756,"open":741,"high":757,"low":748,"close":758,"change":759,"percent_change":165,"volume":760,"transactions":9,"vwap":758},"2026-06-18",19.419,19.37,0.038,69800,{"date":762,"open":732,"high":757,"low":763,"close":764,"change":765,"percent_change":353,"volume":766,"transactions":9,"vwap":764},"2026-06-17",19.26,19.332,-0.023,52300,{"date":768,"open":726,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",19.436,19.29,19.355,0.015,0.08,80000,{"date":776,"open":748,"high":758,"low":777,"close":748,"change":207,"percent_change":565,"volume":778,"transactions":9,"vwap":748},"2026-06-15",19.251,107500,{"date":780,"open":742,"high":781,"low":782,"close":783,"change":344,"percent_change":344,"volume":784,"transactions":9,"vwap":783},"2026-06-12",19.46,19.28,19.33,36400,{"date":786,"open":787,"high":724,"low":788,"close":783,"change":789,"percent_change":36,"volume":790,"transactions":9,"vwap":783},"2026-06-11",19.25,19.188,0.126,64700,{"date":792,"open":782,"high":782,"low":694,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",19.204,-0.036,-0.19,50200,{"date":798,"open":712,"high":752,"low":712,"close":710,"change":683,"percent_change":799,"volume":800,"transactions":9,"vwap":710},"2026-06-09",0.1,56300,{"date":802,"open":787,"high":787,"low":711,"close":747,"change":803,"percent_change":294,"volume":804,"transactions":9,"vwap":747},"2026-06-08",0.005,31000,{"date":806,"open":719,"high":719,"low":694,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",19.215,-0.156,-0.81,107400,{"date":812,"open":748,"high":741,"low":763,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-04",19.371,0.091,0.47,58900,{"date":818,"open":719,"high":719,"low":819,"close":782,"change":286,"percent_change":820,"volume":821,"transactions":9,"vwap":782},"2026-06-03",19.211,-0.26,43400,{"date":823,"open":732,"high":741,"low":770,"close":783,"change":207,"percent_change":565,"volume":824,"transactions":9,"vwap":783},"2026-06-02",117800,{"date":826,"open":770,"high":748,"low":557,"close":827,"change":21,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-01",19.32,-0.57,115000,{"date":831,"open":832,"high":832,"low":741,"close":718,"change":265,"percent_change":596,"volume":833,"transactions":9,"vwap":718},"2026-05-29",19.47,48200,{"date":835,"open":727,"high":727,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-28",19.385,19.444,0.054,0.28,55900,{"date":842,"open":843,"high":843,"low":844,"close":737,"change":565,"percent_change":659,"volume":845,"transactions":9,"vwap":737},"2026-05-27",19.44,19.353,57600,{"date":847,"open":758,"high":741,"low":748,"close":748,"change":558,"percent_change":559,"volume":848,"transactions":9,"vwap":748},"2026-05-26",71600,{"date":850,"open":787,"high":741,"low":787,"close":726,"change":851,"percent_change":104,"volume":707,"transactions":9,"vwap":726},"2026-05-22",0.14,{"date":853,"open":787,"high":743,"low":711,"close":710,"change":344,"percent_change":344,"volume":854,"transactions":9,"vwap":710},"2026-05-21",99300,{"date":856,"open":857,"high":763,"low":632,"close":710,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":710},"2026-05-20",19.13,0.115,0.6,54300,{"date":862,"open":712,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-19",19.185,19.059999,19.125,-0.115,-0.6,75300,{"date":870,"open":752,"high":752,"low":871,"close":710,"change":344,"percent_change":344,"volume":872,"transactions":9,"vwap":710},"2026-05-18",19.19,60600,{"date":874,"open":752,"high":782,"low":875,"close":710,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":710},"2026-05-15",19.2,-0.105,-0.54,125700,{"date":880,"open":843,"high":881,"low":882,"close":882,"change":883,"percent_change":625,"volume":884,"transactions":9,"vwap":882},"2026-05-14",19.51,19.345,-0.055,95300,{"date":886,"open":758,"high":743,"low":782,"close":741,"change":208,"percent_change":706,"volume":887,"transactions":9,"vwap":741},"2026-05-13",113200,{"date":889,"open":737,"high":743,"low":783,"close":748,"change":266,"percent_change":890,"volume":891,"transactions":9,"vwap":748},"2026-05-12",-0.41,56100,{"date":893,"open":781,"high":894,"low":726,"close":724,"change":558,"percent_change":559,"volume":895,"transactions":9,"vwap":724},"2026-05-11",19.49,76200,{"date":897,"open":832,"high":898,"low":770,"close":781,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":781},"2026-05-08",21.536,0.046,0.24,51500,{"date":903,"open":832,"high":832,"low":758,"close":904,"change":189,"percent_change":753,"volume":905,"transactions":9,"vwap":904},"2026-05-07",19.414,56800,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":838,"percent_change":839,"volume":911,"transactions":9,"vwap":910},"2026-05-06",20.22,19.435,19.474,75700,{"date":913,"open":737,"high":718,"low":732,"close":724,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":724},"2026-05-05",0.075,0.39,38100,{"date":918,"open":743,"high":743,"low":752,"close":882,"change":883,"percent_change":625,"volume":919,"transactions":9,"vwap":882},"2026-05-04",173100,{"date":921,"open":787,"high":727,"low":787,"close":741,"change":486,"percent_change":922,"volume":923,"transactions":9,"vwap":741},"2026-05-01",-0.46,113600,{"date":925,"open":881,"high":926,"low":718,"close":894,"change":683,"percent_change":799,"volume":927,"transactions":9,"vwap":894},"2026-04-30",19.52,80300,{"date":929,"open":930,"high":930,"low":724,"close":832,"change":332,"percent_change":931,"volume":932,"transactions":9,"vwap":832},"2026-04-29",19.55,-0.51,63200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":207,"percent_change":565,"volume":939,"transactions":9,"vwap":938},"2026-04-28",19.56,19.6,19.501,19.57,36200,{"date":941,"open":942,"high":936,"low":943,"close":935,"change":558,"percent_change":385,"volume":944,"transactions":9,"vwap":935},"2026-04-27",19.58,19.54,46500,{"date":946,"open":947,"high":948,"low":942,"close":936,"change":949,"percent_change":950,"volume":729,"transactions":9,"vwap":936},"2026-04-24",19.68,19.71,-0.025,-0.13,{"date":952,"open":948,"high":953,"low":942,"close":954,"change":803,"percent_change":294,"volume":955,"transactions":9,"vwap":954},"2026-04-23",19.73,19.625,113900,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":285,"percent_change":286,"volume":960,"transactions":9,"vwap":959},"2026-04-22",19.74,19.62,48100,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":353,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-21",19.72,19.59,19.63,-0.61,88800,{"date":969,"open":953,"high":970,"low":971,"close":972,"change":565,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-20",19.76,19.64,19.75,0.25,113500,{"date":976,"open":948,"high":963,"low":977,"close":978,"change":683,"percent_change":799,"volume":979,"transactions":9,"vwap":978},"2026-04-17",19.66,19.7,80100,{"date":981,"open":947,"high":947,"low":964,"close":947,"change":207,"percent_change":565,"volume":982,"transactions":9,"vwap":947},"2026-04-16",249300,{"date":984,"open":953,"high":958,"low":936,"close":985,"change":207,"percent_change":565,"volume":986,"transactions":9,"vwap":985},"2026-04-15",19.67,38900,{"date":988,"open":978,"high":978,"low":959,"close":977,"change":989,"percent_change":165,"volume":990,"transactions":9,"vwap":977},"2026-04-14",0.04,59900,{"date":992,"open":930,"high":993,"low":994,"close":959,"change":636,"percent_change":728,"volume":995,"transactions":9,"vwap":959},"2026-04-13",19.65,19.515,167400,{"date":997,"open":998,"high":998,"low":943,"close":930,"change":344,"percent_change":344,"volume":999,"transactions":9,"vwap":930},"2026-04-10",19.69,61800,{"date":1001,"open":964,"high":1002,"low":881,"close":930,"change":286,"percent_change":820,"volume":1003,"transactions":9,"vwap":930},"2026-04-09",19.715,92500,{"date":1005,"open":977,"high":977,"low":943,"close":936,"change":129,"percent_change":1006,"volume":1007,"transactions":9,"vwap":936},"2026-04-08",0.46,35100,{"date":1009,"open":926,"high":926,"low":742,"close":881,"change":285,"percent_change":286,"volume":1010,"transactions":9,"vwap":881},"2026-04-07",25200,{"date":1012,"open":926,"high":1013,"low":843,"close":926,"change":285,"percent_change":286,"volume":1014,"transactions":9,"vwap":926},"2026-04-06",19.565,83800,{"date":1016,"open":718,"high":1017,"low":758,"close":1017,"change":773,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-02",19.53,0.41,193800,{"date":1021,"open":1017,"high":942,"low":1022,"close":727,"change":950,"percent_change":198,"volume":1023,"transactions":9,"vwap":727},"2026-04-01",19.391,139700,{"date":1025,"open":930,"high":1026,"low":894,"close":942,"change":799,"percent_change":1027,"volume":1028,"transactions":9,"vwap":942},"2026-03-31",19.706,0.51,47000,{"date":1030,"open":758,"high":1031,"low":758,"close":736,"change":295,"percent_change":1032,"volume":1033,"transactions":9,"vwap":736},"2026-03-30",19.499,0.83,70600,{"date":1035,"open":758,"high":718,"low":782,"close":827,"change":266,"percent_change":890,"volume":1036,"transactions":9,"vwap":827},"2026-03-27",18500,{"date":1038,"open":832,"high":894,"low":758,"close":741,"change":353,"percent_change":966,"volume":1039,"transactions":9,"vwap":741},"2026-03-26",172500,{"date":1041,"open":1042,"high":930,"low":894,"close":926,"change":636,"percent_change":728,"volume":1043,"transactions":9,"vwap":926},"2026-03-25",19.5,42900,{"date":1045,"open":894,"high":894,"low":1046,"close":727,"change":189,"percent_change":753,"volume":1047,"transactions":9,"vwap":727},"2026-03-24",19.392,37900,{"date":1049,"open":782,"high":943,"low":782,"close":881,"change":545,"percent_change":1050,"volume":1051,"transactions":9,"vwap":881},"2026-03-23",0.77,30500,{"date":1053,"open":926,"high":926,"low":732,"close":732,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":732},"2026-03-20",-0.22,-1.12,41800,{"date":1058,"open":930,"high":1059,"low":1060,"close":942,"change":565,"percent_change":659,"volume":1061,"transactions":9,"vwap":942},"2026-03-19",19.659,19.434,17800,{"date":1063,"open":993,"high":977,"low":926,"close":1017,"change":332,"percent_change":931,"volume":1064,"transactions":9,"vwap":1017},"2026-03-18",343900,{"date":1066,"open":938,"high":971,"low":930,"close":965,"change":1067,"percent_change":43,"volume":1068,"transactions":9,"vwap":965},"2026-03-17",0.17,40900,{"date":1070,"open":943,"high":935,"low":727,"close":781,"change":207,"percent_change":565,"volume":1071,"transactions":9,"vwap":781},"2026-03-16",68000,{"date":1073,"open":781,"high":1074,"low":758,"close":727,"change":558,"percent_change":559,"volume":1075,"transactions":9,"vwap":727},"2026-03-13",19.545,103500,{"date":1077,"open":935,"high":935,"low":724,"close":894,"change":21,"percent_change":1078,"volume":1079,"transactions":9,"vwap":894},"2026-03-12",-0.56,508700,{"date":1081,"open":970,"high":970,"low":942,"close":936,"change":795,"percent_change":1082,"volume":1083,"transactions":9,"vwap":936},"2026-03-11",-0.96,52900,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":353,"percent_change":867,"volume":1089,"transactions":9,"vwap":1088},"2026-03-10",19.88,19.77,19.79,55000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":684,"percent_change":99,"volume":1095,"transactions":9,"vwap":1093},"2026-03-09",19.78,19.91,19.723,36600,{"date":1097,"open":970,"high":1086,"low":998,"close":1098,"change":558,"percent_change":385,"volume":1099,"transactions":9,"vwap":1098},"2026-03-06",19.8,129900,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":266,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-05",19.93,19.787,19.84,-0.4,74400,{"date":1108,"open":1109,"high":1110,"low":1086,"close":1111,"change":294,"percent_change":545,"volume":1112,"transactions":9,"vwap":1111},"2026-03-04",19.99,20.01,19.92,343200,{"date":1114,"open":1086,"high":1115,"low":1116,"close":1117,"change":286,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-03",19.975,19.755,19.89,-0.25,98100,{"date":1121,"open":1122,"high":1123,"low":1104,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-02",19.96,19.985,19.94,-0.17,-0.85,52500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":795,"volume":1135,"transactions":9,"vwap":1133},"2026-02-27",20.14,20.16,20.09,20.11,-0.038,54000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":728,"volume":1143,"transactions":9,"vwap":1141},"2026-02-26",20.13,20.18,20.059999,20.148,0.073,28800,{"date":1145,"open":1146,"high":1138,"low":1146,"close":1147,"change":883,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-25",20.040001,20.075001,-0.27,72000,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1138,"change":683,"percent_change":799,"volume":1154,"transactions":9,"vwap":1138},"2026-02-24",20.02,20.17,181900,{"date":1156,"open":1130,"high":1157,"low":1158,"close":1133,"change":773,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1133},"2026-02-23",20.175,20.021,0.4,128400,{"date":1162,"open":1163,"high":1164,"low":1110,"close":1165,"change":866,"percent_change":828,"volume":1166,"transactions":9,"vwap":1165},"2026-02-20",20.08,20.109,20.030001,46300,{"date":1168,"open":1169,"high":1170,"low":1152,"close":1171,"change":1172,"percent_change":472,"volume":1173,"transactions":9,"vwap":1171},"2026-02-19",20.1,20.15,20.145,0.045,180600,{"date":1175,"open":1130,"high":1176,"low":1177,"close":1169,"change":207,"percent_change":565,"volume":1003,"transactions":9,"vwap":1169},"2026-02-18",20.212,20.049999,{"date":1179,"open":1131,"high":1131,"low":1152,"close":1132,"change":344,"percent_change":344,"volume":1180,"transactions":9,"vwap":1132},"2026-02-17",65300,{"date":1182,"open":1132,"high":1183,"low":1184,"close":1132,"change":344,"percent_change":344,"volume":1185,"transactions":9,"vwap":1132},"2026-02-13",20.12,20,74100,{"date":1187,"open":1188,"high":1132,"low":1189,"close":1132,"change":1190,"percent_change":859,"volume":1191,"transactions":9,"vwap":1132},"2026-02-12",19.98,19.921,0.12,48300,{"date":1193,"open":1194,"high":1109,"low":1093,"close":1195,"change":772,"percent_change":773,"volume":1196,"transactions":9,"vwap":1195},"2026-02-11",19.95,19.97,95700,{"date":1198,"open":1188,"high":1188,"low":1124,"close":1199,"change":580,"percent_change":581,"volume":1200,"transactions":9,"vwap":1199},"2026-02-10",19.955,93900,{"date":1202,"open":1203,"high":1194,"low":1203,"close":1102,"change":207,"percent_change":565,"volume":1204,"transactions":9,"vwap":1102},"2026-02-09",19.86,324700,{"date":1206,"open":1093,"high":1207,"low":1104,"close":1111,"change":683,"percent_change":799,"volume":1208,"transactions":9,"vwap":1111},"2026-02-06",19.935,22600,{"date":1210,"open":1195,"high":1195,"low":1211,"close":1212,"change":565,"percent_change":973,"volume":1213,"transactions":9,"vwap":1212},"2026-02-05",19.83,19.9,29800,{"date":1215,"open":1093,"high":1093,"low":1216,"close":1217,"change":1218,"percent_change":538,"volume":1219,"transactions":9,"vwap":1217},"2026-02-04",19.788,19.85,-0.005,52800,{"date":1221,"open":1102,"high":1102,"low":970,"close":1222,"change":676,"percent_change":266,"volume":1223,"transactions":9,"vwap":1222},"2026-02-03",19.855,94900,{"date":1225,"open":1093,"high":1093,"low":1211,"close":1226,"change":332,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-02",19.87,-0.5,96000,{"date":1230,"open":23,"high":23,"low":1195,"close":1195,"change":266,"percent_change":1105,"volume":1231,"transactions":9,"vwap":1195},"2026-01-30",93800,{"date":1233,"open":1177,"high":1163,"low":1189,"close":1177,"change":989,"percent_change":165,"volume":1234,"transactions":9,"vwap":1177},"2026-01-29",96100,{"date":1236,"open":1140,"high":1140,"low":1237,"close":1110,"change":286,"percent_change":1118,"volume":1238,"transactions":9,"vwap":1110},"2026-01-28",19.996,87500,{"date":1240,"open":1170,"high":1170,"low":1110,"close":1140,"change":635,"percent_change":636,"volume":1228,"transactions":9,"vwap":1140},"2026-01-27",{"date":1242,"open":1110,"high":1169,"low":1184,"close":1243,"change":1244,"percent_change":839,"volume":1245,"transactions":9,"vwap":1243},"2026-01-26",20.046,0.056,40100,{"date":1247,"open":1152,"high":1165,"low":1109,"close":1109,"change":486,"percent_change":667,"volume":1248,"transactions":9,"vwap":1109},"2026-01-23",29500,{"date":1250,"open":1184,"high":1169,"low":1102,"close":1163,"change":773,"percent_change":1159,"volume":701,"transactions":9,"vwap":1163},"2026-01-22",{"date":1252,"open":1184,"high":1110,"low":1212,"close":1184,"change":773,"percent_change":1159,"volume":1253,"transactions":9,"vwap":1184},"2026-01-21",82400,{"date":1255,"open":1109,"high":1109,"low":1256,"close":1111,"change":596,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1111},"2026-01-20",19.81,-0.35,62800,{"date":1260,"open":1152,"high":1152,"low":1195,"close":1109,"change":266,"percent_change":1105,"volume":1261,"transactions":9,"vwap":1109},"2026-01-16",46400,{"date":1263,"open":1132,"high":1169,"low":1152,"close":1264,"change":207,"percent_change":565,"volume":1265,"transactions":9,"vwap":1264},"2026-01-15",20.07,87000,{"date":1267,"open":1152,"high":1163,"low":1195,"close":1140,"change":1268,"percent_change":235,"volume":1269,"transactions":9,"vwap":1140},"2026-01-14",0.055,74800,{"date":1271,"open":1165,"high":1147,"low":1272,"close":1273,"change":803,"percent_change":294,"volume":1033,"transactions":9,"vwap":1273},"2026-01-13",19.932,20.0049992,{"date":1275,"open":1188,"high":1165,"low":1117,"close":1184,"change":285,"percent_change":286,"volume":1276,"transactions":9,"vwap":1184},"2026-01-12",104000,{"date":1278,"open":1124,"high":1279,"low":1212,"close":1110,"change":773,"percent_change":1159,"volume":1280,"transactions":9,"vwap":1110},"2026-01-09",20.065001,62600,{"date":1282,"open":1111,"high":1110,"low":1086,"close":1102,"change":189,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1102},"2026-01-08",-0.3,53400,{"date":1286,"open":1124,"high":1110,"low":1124,"close":1109,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1109},"2026-01-07",0.065,0.33,69500,{"date":1291,"open":1122,"high":1122,"low":1203,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-01-06",19.925,-0.045,-0.23,79700,{"date":1297,"open":1184,"high":1184,"low":1086,"close":1195,"change":773,"percent_change":1159,"volume":1298,"transactions":9,"vwap":1195},"2026-01-05",76500,{"date":1300,"open":1184,"high":1184,"low":1301,"close":1117,"change":1294,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1117},"2026-01-02",19.871,-1.14,39000,{"date":1305,"open":1306,"high":1130,"low":1140,"close":1183,"change":286,"percent_change":1118,"volume":1307,"transactions":9,"vwap":1183},"2025-12-31",20.084999,29600,{"date":1309,"open":1170,"high":1139,"low":1140,"close":1153,"change":208,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1153},"2025-12-30",0.3,33400,{"date":1313,"open":1152,"high":1314,"low":1152,"close":1133,"change":683,"percent_change":799,"volume":1315,"transactions":9,"vwap":1133},"2025-12-29",20.135,67200,{"date":1317,"open":1140,"high":1318,"low":1140,"close":1132,"change":596,"percent_change":1257,"volume":1319,"transactions":9,"vwap":1132},"2025-12-26",20.185,77800,{"date":1321,"open":1169,"high":1153,"low":1165,"close":1131,"change":295,"percent_change":546,"volume":1143,"transactions":9,"vwap":1131},"2025-12-24",{"date":1323,"open":1184,"high":1133,"low":1122,"close":1184,"change":285,"percent_change":286,"volume":1324,"transactions":9,"vwap":1184},"2025-12-23",77400,{"date":1326,"open":1169,"high":1169,"low":1184,"close":1110,"change":189,"percent_change":1283,"volume":1327,"transactions":9,"vwap":1110},"2025-12-22",465800,{"date":1329,"open":1184,"high":1163,"low":1184,"close":1264,"change":538,"percent_change":407,"volume":1330,"transactions":9,"vwap":1264},"2025-12-19",51800,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1169,"change":565,"percent_change":973,"volume":1335,"transactions":9,"vwap":1169},"2025-12-18",20.2,20.063999,371000,{"date":1337,"open":1338,"high":1177,"low":1188,"close":1177,"change":207,"percent_change":565,"volume":1339,"transactions":9,"vwap":1177},"2025-12-17",19.999,54400,{"date":1341,"open":1184,"high":1140,"low":1199,"close":1146,"change":294,"percent_change":545,"volume":1342,"transactions":9,"vwap":1146},"2025-12-16",38300,{"date":1344,"open":1183,"high":1183,"low":1195,"close":1110,"change":207,"percent_change":565,"volume":1345,"transactions":9,"vwap":1110},"2025-12-15",37200,{"date":1347,"open":1152,"high":1152,"low":1122,"close":1184,"change":189,"percent_change":1283,"volume":1348,"transactions":9,"vwap":1184},"2025-12-12",45500,{"date":1350,"open":1132,"high":1170,"low":1140,"close":1140,"change":189,"percent_change":1283,"volume":1351,"transactions":9,"vwap":1140},"2025-12-11",16200,{"date":1353,"open":1183,"high":1138,"low":1354,"close":1183,"change":773,"percent_change":1159,"volume":1355,"transactions":9,"vwap":1183},"2025-12-10",20.014999,33300,{"date":1357,"open":1333,"high":1333,"low":1109,"close":1146,"change":344,"percent_change":344,"volume":1358,"transactions":9,"vwap":1146},"2025-12-09",210800,{"date":1360,"open":1177,"high":1177,"low":1188,"close":1146,"change":20,"percent_change":332,"volume":1361,"transactions":9,"vwap":1146},"2025-12-08",28300,{"date":1363,"open":1183,"high":1171,"low":1177,"close":1140,"change":286,"percent_change":1118,"volume":1364,"transactions":9,"vwap":1140},"2025-12-05",63000,{"date":1366,"open":1138,"high":1153,"low":1367,"close":1133,"change":286,"percent_change":1118,"volume":1368,"transactions":9,"vwap":1133},"2025-12-04",20.051001,47300,{"date":1370,"open":1138,"high":1139,"low":1264,"close":1131,"change":683,"percent_change":799,"volume":1371,"transactions":9,"vwap":1131},"2025-12-03",30800,{"date":1373,"open":1131,"high":1131,"low":1374,"close":1130,"change":294,"percent_change":545,"volume":901,"transactions":9,"vwap":1130},"2025-12-02",20.068001,{"date":1376,"open":1153,"high":1153,"low":1146,"close":1133,"change":85,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1133},"2025-12-01",-1.18,77200,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":285,"percent_change":286,"volume":1383,"transactions":9,"vwap":1382},"2025-11-28",20.29,20.35,44100,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":208,"percent_change":1310,"volume":1389,"transactions":9,"vwap":1388},"2025-11-26",20.41,20.273,20.36,227300,{"date":1391,"open":1392,"high":1388,"low":1393,"close":1394,"change":636,"percent_change":114,"volume":1395,"transactions":9,"vwap":1394},"2025-11-25",20.26,20.243,20.3,40500,{"date":1397,"open":1398,"high":1398,"low":1333,"close":1399,"change":294,"percent_change":545,"volume":1223,"transactions":9,"vwap":1399},"2025-11-24",20.34,20.23,{"date":1401,"open":1381,"high":1381,"low":1133,"close":1333,"change":1402,"percent_change":165,"volume":1403,"transactions":9,"vwap":1333},"2025-11-21",0.041,58200,{"date":1405,"open":1406,"high":1406,"low":1169,"close":1407,"change":1408,"percent_change":277,"volume":1409,"transactions":9,"vwap":1407},"2025-11-20",20.25,20.159,0.059,198400,{"date":1411,"open":1412,"high":1170,"low":1412,"close":1169,"change":683,"percent_change":799,"volume":1413,"transactions":9,"vwap":1169},"2025-11-19",20.083,174300,{"date":1415,"open":1399,"high":1399,"low":1264,"close":1163,"change":344,"percent_change":344,"volume":1416,"transactions":9,"vwap":1163},"2025-11-18",26800,{"date":1418,"open":1163,"high":1419,"low":1147,"close":1163,"change":207,"percent_change":565,"volume":1420,"transactions":9,"vwap":1163},"2025-11-17",20.122,17400,{"date":1422,"open":1132,"high":1130,"low":1264,"close":1264,"change":20,"percent_change":332,"volume":1423,"transactions":9,"vwap":1264},"2025-11-14",160300,{"date":1425,"open":1153,"high":1426,"low":1132,"close":1132,"change":950,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1132},"2025-11-13",20.19,-0.64,789500,{"date":1430,"open":1431,"high":1406,"low":1130,"close":908,"change":344,"percent_change":344,"volume":1432,"transactions":9,"vwap":908},"2025-11-12",20.24,173500,{"date":1434,"open":1157,"high":908,"low":1131,"close":908,"change":684,"percent_change":1435,"volume":1436,"transactions":9,"vwap":908},"2025-11-11",0.55,171000,{"date":1438,"open":1183,"high":1170,"low":1133,"close":1133,"change":189,"percent_change":1283,"volume":1439,"transactions":9,"vwap":1133},"2025-11-10",33800,{"date":1441,"open":1163,"high":1426,"low":1163,"close":1153,"change":772,"percent_change":636,"volume":1442,"transactions":9,"vwap":1153},"2025-11-07",84800,{"date":1444,"open":1431,"high":1431,"low":1183,"close":1445,"change":803,"percent_change":683,"volume":990,"transactions":9,"vwap":1445},"2025-11-06",20.155,{"date":1447,"open":1183,"high":1153,"low":1448,"close":1170,"change":683,"percent_change":799,"volume":1449,"transactions":9,"vwap":1170},"2025-11-05",20.086,80900,{"date":1451,"open":1139,"high":1139,"low":1133,"close":1138,"change":683,"percent_change":799,"volume":1452,"transactions":9,"vwap":1138},"2025-11-04",70300,{"date":1454,"open":1264,"high":1455,"low":1177,"close":1133,"change":1456,"percent_change":337,"volume":1457,"transactions":9,"vwap":1133},"2025-11-03",20.147,-0.174,82200,{"date":1459,"open":1406,"high":1460,"low":1406,"close":1461,"change":1462,"percent_change":454,"volume":1463,"transactions":9,"vwap":1461},"2025-10-31",20.38,20.284,-0.076,119000,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1388,"change":21,"percent_change":877,"volume":1468,"transactions":9,"vwap":1388},"2025-10-30",20.46,20.33,53000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":332,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-29",20.56,20.565,20.44,20.47,-0.49,66600,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":683,"volume":1056,"transactions":9,"vwap":1481},"2025-10-28",20.66,20.49,20.57,0.004,{"date":1484,"open":1485,"high":1486,"low":1480,"close":1487,"change":265,"percent_change":596,"volume":1488,"transactions":9,"vwap":1487},"2025-10-27",20.54,20.603,20.566,62000,{"date":1490,"open":1474,"high":1491,"low":1474,"close":1491,"change":1287,"percent_change":652,"volume":1492,"transactions":9,"vwap":1491},"2025-10-24",20.58,88400,{"date":1494,"open":1471,"high":1481,"low":1480,"close":1495,"change":1293,"percent_change":1054,"volume":1496,"transactions":9,"vwap":1495},"2025-10-23",20.515,95100,{"date":1498,"open":1471,"high":1471,"low":1499,"close":1471,"change":565,"percent_change":900,"volume":1500,"transactions":9,"vwap":1471},"2025-10-22",20.48,160900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":285,"volume":1508,"transactions":9,"vwap":1506},"2025-10-21",20.53,20.61,20.5,20.51,-0.002,32800,{"date":1510,"open":1505,"high":1511,"low":1474,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-10-20",20.52,20.512,0.047,0.23,52600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":676,"percent_change":596,"volume":1522,"transactions":9,"vwap":1521},"2025-10-17",20.43,20.525,20.409,20.465,73000,{"date":1524,"open":1525,"high":1499,"low":1525,"close":1499,"change":989,"percent_change":165,"volume":1526,"transactions":9,"vwap":1499},"2025-10-16",20.371,19300,{"date":1528,"open":1499,"high":1480,"low":1529,"close":1473,"change":20,"percent_change":332,"volume":1530,"transactions":9,"vwap":1473},"2025-10-15",20.397,63400,{"date":1532,"open":1533,"high":1474,"low":1381,"close":1466,"change":1534,"percent_change":728,"volume":1463,"transactions":9,"vwap":1466},"2025-10-14",20.332,0.074,{"date":1536,"open":1460,"high":1537,"low":1538,"close":1539,"change":1244,"percent_change":839,"volume":1540,"transactions":9,"vwap":1539},"2025-10-13",20.39,20.261,20.386,44800,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1467,"change":565,"percent_change":973,"volume":1545,"transactions":9,"vwap":1467},"2025-10-10",20.37,20.257,38600,{"date":1547,"open":1548,"high":1548,"low":1406,"close":1549,"change":286,"percent_change":1118,"volume":1550,"transactions":9,"vwap":1549},"2025-10-09",20.32,20.28,85100,{"date":1552,"open":1543,"high":1543,"low":1394,"close":1467,"change":344,"percent_change":344,"volume":1553,"transactions":9,"vwap":1467},"2025-10-08",43000,{"date":1555,"open":1556,"high":1467,"low":1406,"close":1467,"change":565,"percent_change":973,"volume":1557,"transactions":9,"vwap":1467},"2025-10-07",20.293,89700,{"date":1559,"open":1560,"high":1548,"low":1560,"close":1549,"change":189,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1549},"2025-10-06",20.253,-0.29,61600,{"date":1564,"open":1548,"high":1537,"low":1548,"close":1398,"change":344,"percent_change":344,"volume":1010,"transactions":9,"vwap":1398},"2025-10-03",{"date":1566,"open":1543,"high":1543,"low":1567,"close":1398,"change":207,"percent_change":565,"volume":1568,"transactions":9,"vwap":1398},"2025-10-02",20.31,30000,{"date":1570,"open":1549,"high":1467,"low":1571,"close":1467,"change":1462,"percent_change":454,"volume":1572,"transactions":9,"vwap":1467},"2025-10-01",20.274,71800,{"date":1574,"open":1503,"high":1503,"low":1382,"close":1575,"change":265,"percent_change":596,"volume":1576,"transactions":9,"vwap":1575},"2025-09-30",20.406,22400,{"date":1578,"open":1579,"high":1579,"low":1382,"close":1580,"change":1581,"percent_change":973,"volume":1582,"transactions":9,"vwap":1580},"2025-09-29",20.45,20.42,0.051,508300,{"date":1584,"open":1585,"high":1518,"low":1585,"close":1586,"change":1587,"percent_change":851,"volume":1588,"transactions":9,"vwap":1586},"2025-09-26",20.288,20.369,0.029,79900,{"date":1590,"open":1382,"high":1382,"low":1392,"close":1398,"change":1591,"percent_change":950,"volume":1592,"transactions":9,"vwap":1398},"2025-09-25",-0.026,176600,{"date":1594,"open":1382,"high":1595,"low":1382,"close":1596,"change":883,"percent_change":1148,"volume":1597,"transactions":9,"vwap":1596},"2025-09-24",20.405,20.366,41200,{"date":1599,"open":1580,"high":1473,"low":1460,"close":1600,"change":1601,"percent_change":344,"volume":1602,"transactions":9,"vwap":1600},"2025-09-23",20.421,0.001,28100,{"date":1604,"open":1518,"high":1521,"low":1382,"close":1580,"change":558,"percent_change":385,"volume":1605,"transactions":9,"vwap":1580},"2025-09-22",65800,{"date":1607,"open":1499,"high":1519,"low":1460,"close":1466,"change":344,"percent_change":344,"volume":1608,"transactions":9,"vwap":1466},"2025-09-19",60400,{"date":1610,"open":1518,"high":1466,"low":1611,"close":1466,"change":1218,"percent_change":20,"volume":1612,"transactions":9,"vwap":1466},"2025-09-18",20.387,43700,{"date":1614,"open":1471,"high":1471,"low":1615,"close":1521,"change":1293,"percent_change":1054,"volume":1616,"transactions":9,"vwap":1521},"2025-09-17",20.455,37000,{"date":1618,"open":1619,"high":1485,"low":1499,"close":1506,"change":286,"percent_change":85,"volume":1620,"transactions":9,"vwap":1506},"2025-09-16",20.503,33600,{"date":1622,"open":1623,"high":1481,"low":1579,"close":1471,"change":773,"percent_change":915,"volume":1624,"transactions":9,"vwap":1471},"2025-09-15",20.475,51700,{"date":1626,"open":1518,"high":1627,"low":1518,"close":1499,"change":538,"percent_change":407,"volume":1628,"transactions":9,"vwap":1499},"2025-09-12",20.495,78300,{"date":1630,"open":1474,"high":1481,"low":1579,"close":1506,"change":208,"percent_change":277,"volume":1631,"transactions":9,"vwap":1506},"2025-09-11",186900,{"date":1633,"open":1579,"high":1634,"low":1635,"close":1579,"change":208,"percent_change":277,"volume":1636,"transactions":9,"vwap":1579},"2025-09-10",20.493,20.367,95000,{"date":1638,"open":1639,"high":1615,"low":1467,"close":1537,"change":285,"percent_change":286,"volume":1640,"transactions":9,"vwap":1537},"2025-09-09",20.4,241300,{"date":1642,"open":1548,"high":1580,"low":1548,"close":1639,"change":636,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1639},"2025-09-08",0.34,82000,{"date":1646,"open":1647,"high":1382,"low":1381,"close":1467,"change":129,"percent_change":494,"volume":1648,"transactions":9,"vwap":1467},"2025-09-05",20.316,26200,{"date":1650,"open":1139,"high":1394,"low":1130,"close":1431,"change":799,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1431},"2025-09-04",0.5,30200,{"date":1654,"open":1264,"high":1170,"low":1264,"close":1130,"change":129,"percent_change":590,"volume":1648,"transactions":9,"vwap":1130},"2025-09-03",{"date":1656,"open":1169,"high":1169,"low":1184,"close":1177,"change":1657,"percent_change":337,"volume":1658,"transactions":9,"vwap":1177},"2025-09-02",-0.173,34100,{"date":1660,"open":1661,"high":1661,"low":1139,"close":1662,"change":1663,"percent_change":1283,"volume":1664,"transactions":9,"vwap":1662},"2025-08-29",20.269,20.223,-0.061,10200,{"date":1666,"open":1537,"high":1537,"low":908,"close":1461,"change":635,"percent_change":636,"volume":1667,"transactions":9,"vwap":1461},"2025-08-28",91700,{"date":1669,"open":1567,"high":1567,"low":1426,"close":1670,"change":294,"percent_change":545,"volume":1671,"transactions":9,"vwap":1670},"2025-08-27",20.27,15000,{"date":1673,"open":1381,"high":1381,"low":1153,"close":1431,"change":565,"percent_change":973,"volume":1674,"transactions":9,"vwap":1431},"2025-08-26",29900,{"date":1676,"open":1426,"high":1670,"low":1139,"close":1426,"change":1293,"percent_change":1054,"volume":1677,"transactions":9,"vwap":1426},"2025-08-25",226800,{"date":1679,"open":1163,"high":1670,"low":1163,"close":1680,"change":1681,"percent_change":1682,"volume":1515,"transactions":9,"vwap":1680},"2025-08-22",20.235,0.105,0.52,{"date":1684,"open":1426,"high":1426,"low":1169,"close":1138,"change":1663,"percent_change":1283,"volume":1383,"transactions":9,"vwap":1138},"2025-08-21",{"date":1686,"open":1333,"high":1399,"low":1130,"close":1687,"change":1688,"percent_change":486,"volume":1689,"transactions":9,"vwap":1687},"2025-08-20",20.191,-0.019,180000,{"date":1691,"open":1431,"high":1431,"low":1170,"close":1692,"change":1408,"percent_change":277,"volume":1693,"transactions":9,"vwap":1692},"2025-08-19",20.21,45700,{"date":1695,"open":1696,"high":1696,"low":1141,"close":1697,"change":538,"percent_change":407,"volume":1698,"transactions":9,"vwap":1697},"2025-08-18",20.219,20.151,26500,{"date":1700,"open":1381,"high":1381,"low":1153,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-08-15",20.181,-0.037,-0.18,17000,{"date":1706,"open":1406,"high":1670,"low":1426,"close":1707,"change":1708,"percent_change":85,"volume":1709,"transactions":9,"vwap":1707},"2025-08-14",20.218,-0.048,97000,{"date":1711,"open":1549,"high":1567,"low":1399,"close":1712,"change":1713,"percent_change":915,"volume":1714,"transactions":9,"vwap":1712},"2025-08-13",20.266,0.078,51600,{"date":1716,"open":1406,"high":1406,"low":1132,"close":1717,"change":1718,"percent_change":295,"volume":1719,"transactions":9,"vwap":1717},"2025-08-12",20.188,0.033,57500,{"date":1721,"open":1130,"high":1426,"low":1169,"close":1445,"change":1587,"percent_change":851,"volume":1722,"transactions":9,"vwap":1445},"2025-08-11",123100,{"date":1724,"open":1153,"high":1153,"low":1133,"close":1725,"change":1726,"percent_change":690,"volume":1597,"transactions":9,"vwap":1725},"2025-08-08",20.126,-0.084,{"date":1728,"open":1729,"high":1399,"low":1170,"close":1692,"change":1513,"percent_change":1514,"volume":1730,"transactions":9,"vwap":1692},"2025-08-07",20.202,42200,{"date":1732,"open":1153,"high":1692,"low":1169,"close":1733,"change":1734,"percent_change":266,"volume":1735,"transactions":9,"vwap":1733},"2025-08-06",20.163,-0.017,47700,{"date":1737,"open":1153,"high":1692,"low":1183,"close":1139,"change":1738,"percent_change":129,"volume":1739,"transactions":9,"vwap":1139},"2025-08-05",0.019,59700,{"date":1741,"open":1131,"high":1426,"low":1133,"close":1742,"change":1688,"percent_change":486,"volume":1743,"transactions":9,"vwap":1742},"2025-08-04",20.161,69600,{"date":1745,"open":1406,"high":1406,"low":1746,"close":1139,"change":1747,"percent_change":989,"volume":1748,"transactions":9,"vwap":1139},"2025-08-01",20.094999,0.009,61500,{"date":1750,"open":1399,"high":1399,"low":1130,"close":1751,"change":1688,"percent_change":486,"volume":1752,"transactions":9,"vwap":1751},"2025-07-31",20.171,64400,{"date":1754,"open":1139,"high":1670,"low":1755,"close":1426,"change":1756,"percent_change":332,"volume":1757,"transactions":9,"vwap":1426},"2025-07-30",20.137,-0.021,779700,{"date":1759,"open":1760,"high":1399,"low":1183,"close":1761,"change":1762,"percent_change":859,"volume":1763,"transactions":9,"vwap":1761},"2025-07-29",20.149,20.211,0.121,22000,{"date":1765,"open":1766,"high":1130,"low":1374,"close":1132,"change":1767,"percent_change":1118,"volume":1768,"transactions":9,"vwap":1132},"2025-07-28",20.087999,-0.051,19700,{"date":1770,"open":1771,"high":1170,"low":1771,"close":1772,"change":1172,"percent_change":472,"volume":1773,"transactions":9,"vwap":1772},"2025-07-25",20.059,20.141,15700,{"date":1775,"open":1771,"high":1138,"low":1771,"close":1776,"change":676,"percent_change":596,"volume":1047,"transactions":9,"vwap":1776},"2025-07-24",20.096001,{"date":1778,"open":1138,"high":1130,"low":1264,"close":1779,"change":558,"percent_change":385,"volume":1780,"transactions":9,"vwap":1779},"2025-07-23",20.111,27900,{"date":1782,"open":1333,"high":1333,"low":1783,"close":1697,"change":989,"percent_change":165,"volume":1784,"transactions":9,"vwap":1697},"2025-07-22",20.091,79000,{"date":1786,"open":1130,"high":1399,"low":1163,"close":1779,"change":1787,"percent_change":1310,"volume":854,"transactions":9,"vwap":1779},"2025-07-21",0.061,{"date":1789,"open":1146,"high":1140,"low":1109,"close":1177,"change":344,"percent_change":344,"volume":1083,"transactions":9,"vwap":1177},"2025-07-18",{"date":1791,"open":1163,"high":1163,"low":1195,"close":1177,"change":636,"percent_change":114,"volume":1253,"transactions":9,"vwap":1177},"2025-07-17",{"date":1793,"open":1109,"high":1109,"low":1226,"close":1188,"change":683,"percent_change":799,"volume":999,"transactions":9,"vwap":1188},"2025-07-16",{"date":1795,"open":1195,"high":1273,"low":1796,"close":1122,"change":286,"percent_change":1118,"volume":1602,"transactions":9,"vwap":1122},"2025-07-15",19.905,{"date":1798,"open":1194,"high":1799,"low":1194,"close":1110,"change":207,"percent_change":565,"volume":1342,"transactions":9,"vwap":1110},"2025-07-14",20.055,{"date":1801,"open":1802,"high":1279,"low":1803,"close":1184,"change":1804,"percent_change":572,"volume":1805,"transactions":9,"vwap":1184},"2025-07-11",20.013,19.982,-0.106,3200,{"date":1807,"open":908,"high":908,"low":1165,"close":1808,"change":265,"percent_change":596,"volume":1809,"transactions":9,"vwap":1808},"2025-07-10",20.106,20800,{"date":1811,"open":1177,"high":1381,"low":1184,"close":1183,"change":799,"percent_change":1651,"volume":1812,"transactions":9,"vwap":1183},"2025-07-09",47800,{"date":1814,"open":1146,"high":1146,"low":1194,"close":1152,"change":286,"percent_change":1118,"volume":1815,"transactions":9,"vwap":1152},"2025-07-08",103700,{"date":1817,"open":1132,"high":1169,"low":1146,"close":1264,"change":332,"percent_change":1227,"volume":1818,"transactions":9,"vwap":1264},"2025-07-07",31600,{"date":1820,"open":1131,"high":1139,"low":1138,"close":1153,"change":285,"percent_change":286,"volume":1821,"transactions":9,"vwap":1153},"2025-07-03",5500,{"date":1823,"open":1169,"high":1824,"low":1264,"close":1139,"change":1825,"percent_change":989,"volume":1826,"transactions":9,"vwap":1139},"2025-07-02",20.199,0.008,66400,{"date":1828,"open":1131,"high":1692,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-07-01",20.131,20.172,-0.152,-0.75,34300,{"date":1835,"open":1567,"high":1398,"low":1836,"close":1837,"change":1534,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-30",20.227,20.324,0.37,12600,{"date":1841,"open":1333,"high":1381,"low":1426,"close":1406,"change":1842,"percent_change":684,"volume":1843,"transactions":9,"vwap":1406},"2025-06-27",0.023,24500,{"date":1845,"open":1846,"high":1847,"low":1170,"close":1836,"change":1848,"percent_change":581,"volume":1849,"transactions":9,"vwap":1836},"2025-06-26",20.187,20.244,0.027,6200,{"date":1851,"open":1153,"high":1333,"low":1852,"close":1333,"change":538,"percent_change":407,"volume":1853,"transactions":9,"vwap":1333},"2025-06-25",20.116,14500,{"date":1855,"open":1146,"high":1406,"low":1146,"close":1399,"change":799,"percent_change":1651,"volume":1056,"transactions":9,"vwap":1399},"2025-06-24",{"date":1857,"open":1139,"high":1333,"low":1169,"close":1138,"change":1858,"percent_change":1288,"volume":1859,"transactions":9,"vwap":1138},"2025-06-23",0.067,18700,{"date":1861,"open":1264,"high":1169,"low":1862,"close":1863,"change":1864,"percent_change":69,"volume":1865,"transactions":9,"vwap":1863},"2025-06-20",20.0039997,20.063,0.043,14800,{"date":1867,"open":1163,"high":1169,"low":1152,"close":1152,"change":683,"percent_change":799,"volume":1671,"transactions":9,"vwap":1152},"2025-06-18",{"date":1869,"open":1870,"high":1264,"low":1871,"close":1184,"change":1848,"percent_change":851,"volume":821,"transactions":9,"vwap":1184},"2025-06-17",19.971,19.951,{"date":1873,"open":1165,"high":1140,"low":1195,"close":1874,"change":1734,"percent_change":486,"volume":1875,"transactions":9,"vwap":1874},"2025-06-16",19.973,8600,{"date":1877,"open":1184,"high":1177,"low":1122,"close":1109,"change":353,"percent_change":867,"volume":1878,"transactions":9,"vwap":1109},"2025-06-13",44500,{"date":1880,"open":1140,"high":1138,"low":1184,"close":1133,"change":1881,"percent_change":1682,"volume":1882,"transactions":9,"vwap":1133},"2025-06-12",0.104,452200,{"date":1884,"open":1885,"high":1333,"low":1211,"close":1886,"change":1887,"percent_change":50,"volume":1888,"transactions":9,"vwap":1886},"2025-06-11",19.962,20.0060005,0.036,397200,{"date":1890,"open":1194,"high":1109,"low":1212,"close":1195,"change":683,"percent_change":799,"volume":1891,"transactions":9,"vwap":1195},"2025-06-10",27800,{"date":1893,"open":1117,"high":1109,"low":1211,"close":1194,"change":1268,"percent_change":839,"volume":1894,"transactions":9,"vwap":1194},"2025-06-09",150000,{"date":1896,"open":1194,"high":1194,"low":1897,"close":1898,"change":666,"percent_change":518,"volume":1899,"transactions":9,"vwap":1898},"2025-06-06",19.879,19.895,26400,{"date":1901,"open":1146,"high":1146,"low":1102,"close":1188,"change":189,"percent_change":1283,"volume":1902,"transactions":9,"vwap":1188},"2025-06-05",12700,{"date":1904,"open":1195,"high":1146,"low":1194,"close":1146,"change":1190,"percent_change":859,"volume":1010,"transactions":9,"vwap":1146},"2025-06-04",{"date":1906,"open":1093,"high":1102,"low":1203,"close":1111,"change":294,"percent_change":545,"volume":1907,"transactions":9,"vwap":1111},"2025-06-03",54500,{"date":1909,"open":1910,"high":1117,"low":1911,"close":1117,"change":385,"percent_change":1912,"volume":1664,"transactions":9,"vwap":1117},"2025-06-02",19.835,19.807,-1,{"date":1914,"open":1177,"high":1132,"low":1184,"close":1132,"change":989,"percent_change":165,"volume":1915,"transactions":9,"vwap":1132},"2025-05-30",28500,{"date":1917,"open":1918,"high":1177,"low":1918,"close":1177,"change":636,"percent_change":114,"volume":1919,"transactions":9,"vwap":1177},"2025-05-29",19.981,18600,{"date":1921,"open":1922,"high":1184,"low":1117,"close":1188,"change":558,"percent_change":385,"volume":1923,"transactions":9,"vwap":1188},"2025-05-28",19.939,39200,{"date":1925,"open":1485,"high":1485,"low":1926,"close":1152,"change":799,"percent_change":1651,"volume":1927,"transactions":9,"vwap":1152},"2025-05-27",19.913,27100,{"date":1929,"open":1211,"high":1111,"low":1098,"close":1111,"change":207,"percent_change":565,"volume":1930,"transactions":9,"vwap":1111},"2025-05-23",42400,{"date":1932,"open":953,"high":1093,"low":998,"close":1093,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1093},"2025-05-22",0.165,0.84,25800,{"date":1937,"open":1212,"high":1093,"low":953,"close":1938,"change":1939,"percent_change":1377,"volume":1940,"transactions":9,"vwap":1938},"2025-05-21",19.745,-0.235,21800,{"date":1942,"open":1943,"high":1139,"low":1943,"close":1188,"change":1944,"percent_change":285,"volume":1945,"transactions":9,"vwap":1188},"2025-05-20",19.898,-0.001,61700,{"date":1947,"open":1195,"high":1184,"low":1222,"close":1918,"change":1948,"percent_change":1294,"volume":1949,"transactions":9,"vwap":1918},"2025-05-19",-0.046,47600,{"date":1951,"open":1354,"high":1146,"low":1194,"close":1952,"change":1513,"percent_change":900,"volume":1953,"transactions":9,"vwap":1952},"2025-05-16",20.027,115700,{"date":1955,"open":1086,"high":1188,"low":1203,"close":1188,"change":581,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1188},"2025-05-15",0.65,20300,{"date":1959,"open":1111,"high":1111,"low":1960,"close":1217,"change":486,"percent_change":667,"volume":1961,"transactions":9,"vwap":1217},"2025-05-14",19.839,21300,{"date":1963,"open":1194,"high":1194,"low":1203,"close":1124,"change":683,"percent_change":799,"volume":1964,"transactions":9,"vwap":1124},"2025-05-13",467400,{"date":1966,"open":1093,"high":1199,"low":1226,"close":1111,"change":294,"percent_change":545,"volume":1508,"transactions":9,"vwap":1111},"2025-05-12",{"date":1968,"open":1163,"high":1163,"low":1117,"close":1117,"change":21,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1117},"2025-05-09",-0.55,16700,{"date":1972,"open":1973,"high":1152,"low":1093,"close":1184,"change":772,"percent_change":773,"volume":1974,"transactions":9,"vwap":1184},"2025-05-08",19.987,28900,{"date":1976,"open":1109,"high":1152,"low":1124,"close":1123,"change":565,"percent_change":973,"volume":1977,"transactions":9,"vwap":1123},"2025-05-07",52700,{"date":1979,"open":1086,"high":1194,"low":1960,"close":1207,"change":989,"percent_change":165,"volume":1980,"transactions":9,"vwap":1207},"2025-05-06",26100,{"date":1982,"open":1102,"high":1102,"low":1910,"close":1898,"change":1948,"percent_change":1294,"volume":1983,"transactions":9,"vwap":1898},"2025-05-05",8200,{"date":1985,"open":1188,"high":1188,"low":1986,"close":1987,"change":1988,"percent_change":385,"volume":1989,"transactions":9,"vwap":1987},"2025-05-02",19.924,19.941,-0.039,6400,{"date":1991,"open":1133,"high":1133,"low":1195,"close":1188,"change":1054,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1188},"2025-05-01",-1.09,14600,{"date":1995,"open":1399,"high":1431,"low":1426,"close":1333,"change":1462,"percent_change":454,"volume":1996,"transactions":9,"vwap":1333},"2025-04-30",9900,{"date":1998,"open":1406,"high":1549,"low":1999,"close":2000,"change":899,"percent_change":1514,"volume":2001,"transactions":9,"vwap":2000},"2025-04-29",20.233,20.276,5200,{"date":2003,"open":1692,"high":1406,"low":1153,"close":1399,"change":377,"percent_change":1067,"volume":2004,"transactions":9,"vwap":1399},"2025-04-28",4300,{"date":2006,"open":2007,"high":908,"low":2007,"close":2008,"change":2009,"percent_change":494,"volume":2010,"transactions":9,"vwap":2008},"2025-04-25",20.146,20.195,0.088,8500,{"date":2012,"open":1183,"high":1183,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-04-24",20.035999,20.107,0.157,0.79,13400,{"date":178,"open":1132,"high":1130,"low":1194,"close":1194,"change":713,"percent_change":245,"volume":2019,"transactions":9,"vwap":1194},26000]