[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLPD":3,"homepage-market-summary":30,"stock-historical-MLPD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MLPD","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},"Global X MLP & Energy Infrastructure Covered Call ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.3118,3.0324,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.63,24.22,24.68,24.2,24.298,0.332,1.37,13408.692973,25.95,23.62,13745.763603494024,43.3,605,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":23,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,"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":38,"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":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},11975,4370786.664477,3.05,"2025-04-23",[181,184,192,200,211,221,230,240,249,259,269,278,288,297,307,318,328,338,348,356,367,377,386,395,403,413,422,433,444,453,463,472,481,490,500,509,518,526,536,546,555,565,575,584,594,605,611,622,631,640,648,656,663,670,678,686,694,704,711,721,731,739,745,751,755,760,767,775,782,789,794,798,804,811,818,824,831,837,842,849,856,864,872,877,883,888,893,900,907,912,917,924,928,937,944,951,958,964,971,976,980,985,990,997,1002,1008,1013,1020,1025,1032,1037,1044,1048,1051,1055,1060,1066,1072,1077,1081,1084,1090,1097,1104,1110,1117,1124,1128,1133,1138,1143,1148,1154,1160,1168,1174,1180,1188,1193,1199,1204,1206,1210,1213,1216,1219,1223,1228,1232,1237,1240,1245,1252,1256,1260,1264,1270,1274,1278,1281,1285,1289,1295,1300,1304,1310,1315,1317,1321,1325,1328,1331,1336,1340,1344,1347,1352,1356,1360,1366,1371,1375,1378,1381,1385,1391,1395,1399,1403,1405,1409,1413,1419,1426,1430,1433,1440,1445,1449,1455,1460,1466,1470,1473,1478,1482,1487,1491,1493,1499,1503,1507,1513,1518,1522,1525,1530,1535,1540,1545,1550,1554,1558,1564,1569,1575,1579,1584,1590,1596,1602,1606,1610,1612,1616,1622,1625,1628,1631,1636,1642,1645,1651,1656,1659,1664,1669,1674,1678,1682,1687,1693,1698,1701,1705,1709,1713,1719,1723,1732,1736,1740,1746,1750,1754,1757,1760,1765,1770,1776,1779,1783,1786,1791,1795,1798,1803,1806,1810,1815,1819,1821,1824,1828,1832,1837,1842,1847,1853,1858,1861,1864,1867,1871,1875,1879,1883,1886,1892,1895,1899,1906,1910,1914,1917,1923,1927,1929,1932,1937,1941,1945,1949,1954,1959,1963,1967,1971,1974,1978,1981,1987,1992,1995,1999,2002,2005,2008,2010,2015,2020,2023,2028,2032,2036,2039,2043,2046,2049,2055,2061,2067,2073,2077,2082,2089,2093,2099,2104,2107,2111,2116,2122,2127,2130,2135,2140,2146,2151,2156,2161,2167,2172,2178,2180],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},186,24.4923,{"date":185,"open":186,"high":21,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",23.88,0.1697,0.7,4401.864,129,24.1612,{"date":193,"open":194,"high":195,"low":26,"close":195,"change":196,"percent_change":45,"volume":197,"transactions":198,"vwap":199},"2026-10-01",23.75,24.1283,0.2075,8953.9167,112,23.8592,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",24.1,24.145,23.82,23.9208,-0.1071,-0.45,18502.3277,142,23.952,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",24.245,23.77,24.0279,-0.2421,-1,13817.3946,183,24.0866,{"date":222,"open":223,"high":223,"low":20,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",24.88,24.27,-0.0273,-0.11,6234.4391,141,24.2993,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",24.55,24.115,24.2973,-0.3084,-1.25,14331.126598,222,24.3279,{"date":241,"open":242,"high":242,"low":232,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",24.78,24.6057,-0.1169,-0.47,41114.1452,154,24.6532,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":226,"volume":256,"transactions":257,"vwap":258},"2026-09-23",24.72,24.84,24.6599,24.7226,-0.0274,4449.8165,216,24.7395,{"date":260,"open":261,"high":262,"low":263,"close":261,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",24.75,25.01,24.51,-0.16,-0.64,20266.5767,224,24.83,{"date":270,"open":271,"high":271,"low":268,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",24.9778,24.91,-0.3256,-1.29,12038.9788,157,24.9003,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",25.16,25.29,25.2356,0.0787,0.31,3827.762281,68,25.245,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":125,"volume":294,"transactions":295,"vwap":296},"2026-09-17",24.945,25.28,25.1569,0.2472,9616.7613,82,25.1981,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":209,"vwap":306},"2026-09-16",25.075,25.1695,24.76,24.9097,-0.1643,-0.66,11923.349597,24.9724,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",25.15,25.27,25.0101,25.074,-0.1163,-0.46,7480.823516,120,25.1404,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",25.42,25.12,25.1903,-0.0208,-0.08,2354.372954,101,25.282,{"date":329,"open":330,"high":331,"low":321,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",25.285,25.37,25.2111,-0.1114,-0.44,4264.54648,84,25.2529,{"date":339,"open":340,"high":341,"low":330,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",25.32,25.34,25.3225,-0.0025,-0.01,3472.125164,103,25.323,{"date":349,"open":341,"high":320,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",25.325,0.0801,0.32,21622.6074,92,25.3536,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",25.2,25.35,25.1719,25.2449,0.0399,0.16,22665.8264,128,25.3391,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",25,25.3219,25.205,-0.005,-0.02,5284.2964,97,25.1881,{"date":378,"open":379,"high":340,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",25.0811,25.21,-0.015,-0.06,4631.809718,94,25.2349,{"date":387,"open":388,"high":359,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",25.09,25.225,0.075,0.3,12316.755187,117,25.2068,{"date":396,"open":340,"high":397,"low":398,"close":309,"change":399,"percent_change":324,"volume":400,"transactions":401,"vwap":402},"2026-09-01",25.3439,25.0301,-0.0195,11422.192712,192,25.1424,{"date":404,"open":405,"high":406,"low":407,"close":300,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",25.185,25.272,25.0952,0.1116,0.45,4147.533506,85,25.1995,{"date":414,"open":291,"high":291,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",24.8901,25.0579,0.1179,0.47,4714.693,95,25.1559,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",24.96,25.3,24.915,24.94,-0.2458,-0.98,14936.138,184,25.0583,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",24.99,25.26,24.9201,25.1858,0.2964,1.19,11987.831,168,25.1218,{"date":445,"open":446,"high":435,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",24.66,24.8894,-0.0724,-0.29,11197.2985,125,24.8487,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":346,"vwap":462},"2026-08-24",24.89,25.02,24.77,24.9618,-0.1861,-0.74,247319.7597,24.8456,{"date":464,"open":465,"high":465,"low":456,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",25.4,25.1479,-0.1352,-0.53,9193.078857,122,25.196,{"date":473,"open":474,"high":474,"low":388,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",25.45,25.2831,-0.0669,-0.26,10931.8099,110,25.2733,{"date":482,"open":483,"high":483,"low":484,"close":359,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",25.5,25.04,-0.0108,-0.04,7706.1202,160,25.2869,{"date":491,"open":465,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",25.41,25.31,25.3608,0.1936,0.77,2897.008975,81,25.3869,{"date":501,"open":502,"high":465,"low":369,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",25.25,25.1672,0.0206,0.08,25217.779129,211,25.2168,{"date":510,"open":380,"high":511,"low":242,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",25.2499,25.1466,0.2066,0.83,3519.9186,126,25.0846,{"date":519,"open":520,"high":521,"low":520,"close":427,"change":522,"percent_change":523,"volume":524,"transactions":326,"vwap":525},"2026-08-13",24.6,25.1,-0.12,-0.48,6783.2496,24.9181,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",24.79,25.06,24.7494,0.3223,1.3,6968.3076,104,24.8918,{"date":537,"open":251,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",24.93,24.715,24.7377,0.0881,0.36,4211.178961,116,24.8018,{"date":547,"open":548,"high":301,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",24.39,24.6496,0.335,1.38,11714.0859,134,24.4446,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",24.71,24.25,24.3146,-0.2735,-1.11,12708.5568,262,24.4405,{"date":566,"open":567,"high":253,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",24.59,24.3601,24.5881,0.1503,0.62,12430.011663,133,24.492,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":561,"volume":581,"transactions":582,"vwap":583},"2026-08-05",24.35,24.5699,24.4378,-0.2745,16945.135342,237,24.4369,{"date":585,"open":520,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",24.7799,24.38,24.7123,0.0303,0.12,22083.5138,226,24.5254,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",24.61,24.8115,24.585,24.682,-0.1281,-0.52,12490.815998,143,24.6626,{"date":606,"open":223,"high":272,"low":251,"close":607,"change":608,"percent_change":391,"volume":609,"transactions":326,"vwap":610},"2026-07-31",24.8101,0.0744,3099.7288,24.7979,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",24.645,24.7468,24.625,24.7357,0.0554,0.22,5147.693167,88,24.6906,{"date":623,"open":261,"high":261,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",24.5,24.6803,0.0357,0.14,5378.084829,98,24.7056,{"date":632,"open":457,"high":457,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",24.5801,24.6446,-0.1454,-0.59,12521.3691,181,24.6616,{"date":641,"open":642,"high":538,"low":301,"close":528,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",24.9,-0.3088,-1.23,54526.502972,268,24.8048,{"date":649,"open":309,"high":358,"low":650,"close":651,"change":652,"percent_change":130,"volume":653,"transactions":654,"vwap":655},"2026-07-24",25.07,25.0988,0.0238,4235.046739,136,25.1593,{"date":657,"open":521,"high":521,"low":658,"close":299,"change":659,"percent_change":590,"volume":660,"transactions":661,"vwap":662},"2026-07-23",25.0263,0.03,15464.2722,138,25.0536,{"date":664,"open":369,"high":521,"low":369,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":247,"vwap":669},"2026-07-22",25.045,0.1193,0.48,5133.9582,25.0716,{"date":671,"open":223,"high":672,"low":673,"close":674,"change":675,"percent_change":86,"volume":676,"transactions":442,"vwap":677},"2026-07-21",24.95,24.85,24.9257,-0.0606,16695.273355,24.9119,{"date":679,"open":680,"high":388,"low":455,"close":681,"change":682,"percent_change":207,"volume":683,"transactions":684,"vwap":685},"2026-07-20",25.05,24.9863,-0.1137,12631.91624,180,25.0283,{"date":687,"open":688,"high":281,"low":262,"close":521,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",25.03,-0.0749,-0.3,15784.453,179,25.1133,{"date":695,"open":696,"high":380,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",25.11,25.042,25.1749,-0.0251,-0.1,8131.081564,100,25.1627,{"date":705,"open":380,"high":380,"low":706,"close":358,"change":707,"percent_change":166,"volume":708,"transactions":709,"vwap":710},"2026-07-15",25.18,0.0498,8683.0423,132,25.1926,{"date":712,"open":380,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",25.22,25.0028,25.1502,-0.0174,-0.07,6002.9543,135,25.1703,{"date":722,"open":723,"high":724,"low":529,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",25.095,25.1899,25.1676,0.0656,0.26,5444.9547,102,25.1184,{"date":732,"open":733,"high":734,"low":369,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",25.059999,25.17,25.102,-0.008,-0.03,12900,{"date":740,"open":734,"high":741,"low":742,"close":696,"change":743,"percent_change":700,"volume":744,"transactions":9,"vwap":696},"2026-07-09",25.179,25.040001,-0.025,9500,{"date":746,"open":521,"high":280,"low":642,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",25.135,0.13,0.52,6300,{"date":752,"open":642,"high":521,"low":642,"close":753,"change":505,"percent_change":352,"volume":754,"transactions":9,"vwap":753},"2026-07-07",25.0049992,8100,{"date":756,"open":528,"high":757,"low":528,"close":758,"change":759,"percent_change":627,"volume":744,"transactions":9,"vwap":758},"2026-07-06",24.98,24.925,0.034,{"date":761,"open":762,"high":435,"low":301,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",24.875,24.891,0.058,0.23,7800,{"date":768,"open":769,"high":427,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",24.825,24.65,24.833,-0.101,-0.41,9400,{"date":776,"open":673,"high":777,"low":252,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",25.030001,24.934,-0.055,-0.22,10100,{"date":783,"open":784,"high":777,"low":538,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",24.975,24.989,0.014,0.06,10000,{"date":790,"open":251,"high":791,"low":251,"close":784,"change":792,"percent_change":787,"volume":793,"transactions":9,"vwap":784},"2026-06-26",25.049999,0.016,7500,{"date":795,"open":770,"high":262,"low":770,"close":796,"change":797,"percent_change":110,"volume":781,"transactions":9,"vwap":796},"2026-06-25",24.959,0.178,{"date":799,"open":427,"high":427,"low":770,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",24.781,-0.182,-0.73,6000,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":750,"transactions":9,"vwap":807},"2026-06-23",24.82,24.963,24.805,0.103,0.41,{"date":812,"open":242,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-22",24.86,24.595,-0.09,-0.36,7000,{"date":819,"open":820,"high":424,"low":820,"close":672,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":672},"2026-06-18",24.73,0.109,0.44,6700,{"date":825,"open":826,"high":435,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",24.753,24.841,-0.046,-0.18,15800,{"date":832,"open":706,"high":706,"low":806,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",24.887,-0.333,-1.32,9800,{"date":838,"open":369,"high":331,"low":369,"close":713,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":713},"2026-06-15",-0.123,-0.49,20600,{"date":843,"open":844,"high":844,"low":358,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",25.54,25.343,0.107,0.42,5700,{"date":850,"open":851,"high":844,"low":852,"close":853,"change":854,"percent_change":477,"volume":855,"transactions":9,"vwap":853},"2026-06-11",25.538,25.235,25.236,-0.066,7600,{"date":857,"open":858,"high":483,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",25.38,25.19,25.302,0.211,0.84,5800,{"date":865,"open":866,"high":706,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-09",25.075001,24.97,25.091,-0.049,-0.19,10600,{"date":873,"open":733,"high":287,"low":733,"close":874,"change":875,"percent_change":166,"volume":876,"transactions":9,"vwap":874},"2026-06-08",25.14,0.05,5200,{"date":878,"open":291,"high":331,"low":879,"close":388,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":388},"2026-06-05",25.08,-0.175,-0.69,4700,{"date":884,"open":369,"high":885,"low":672,"close":885,"change":886,"percent_change":45,"volume":887,"transactions":9,"vwap":885},"2026-06-04",25.265,0.218,6200,{"date":889,"open":309,"high":310,"low":757,"close":890,"change":891,"percent_change":618,"volume":892,"transactions":9,"vwap":890},"2026-06-03",25.047001,0.056,10400,{"date":894,"open":895,"high":735,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",24.54,24.991,0.257,1.04,14500,{"date":901,"open":902,"high":455,"low":596,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-01",24.67,24.734,0.124,0.5,4800,{"date":908,"open":262,"high":791,"low":596,"close":596,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":596},"2026-05-29",-0.455,-1.82,15100,{"date":913,"open":358,"high":380,"low":456,"close":914,"change":915,"percent_change":916,"volume":754,"transactions":9,"vwap":914},"2026-05-28",25.065001,-0.082,-0.33,{"date":918,"open":706,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":766,"transactions":9,"vwap":921},"2026-05-27",25.33,25.13,25.147,-0.247,-0.97,{"date":925,"open":844,"high":844,"low":706,"close":926,"change":779,"percent_change":780,"volume":927,"transactions":9,"vwap":926},"2026-05-26",25.394,19400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",25.425,25.55,25.301,25.449,-0.05,-0.2,11000,{"date":938,"open":425,"high":939,"low":425,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",25.52,25.499,0.139,0.55,3300,{"date":945,"open":946,"high":946,"low":919,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",25.64,25.36,-0.069,-0.27,3700,{"date":952,"open":706,"high":953,"low":706,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",25.59,25.429,0.004,0.02,51200,{"date":959,"open":858,"high":960,"low":281,"close":930,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":930},"2026-05-18",25.479,-0.215,-0.84,17400,{"date":965,"open":966,"high":966,"low":967,"close":946,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":946},"2026-05-15",25.75,25.39,0.234,0.92,40100,{"date":972,"open":320,"high":474,"low":436,"close":973,"change":974,"percent_change":975,"volume":750,"transactions":9,"vwap":973},"2026-05-14",25.406,0.026,0.1,{"date":977,"open":931,"high":931,"low":425,"close":858,"change":978,"percent_change":979,"volume":943,"transactions":9,"vwap":858},"2026-05-13",0.071,0.28,{"date":981,"open":492,"high":492,"low":713,"close":982,"change":983,"percent_change":314,"volume":984,"transactions":9,"vwap":982},"2026-05-12",25.309,-0.116,6600,{"date":986,"open":425,"high":987,"low":425,"close":930,"change":988,"percent_change":989,"volume":750,"transactions":9,"vwap":930},"2026-05-11",25.51,0.154,0.61,{"date":991,"open":992,"high":993,"low":521,"close":994,"change":995,"percent_change":934,"volume":996,"transactions":9,"vwap":994},"2026-05-08",25.56,25.69,25.271,-0.013,13300,{"date":998,"open":733,"high":492,"low":733,"close":999,"change":1000,"percent_change":1001,"volume":793,"transactions":9,"vwap":999},"2026-05-07",25.284,0.044,0.17,{"date":1003,"open":1004,"high":340,"low":309,"close":1005,"change":1006,"percent_change":1007,"volume":871,"transactions":9,"vwap":1005},"2026-05-06",25.295,25.24,-0.13,-0.51,{"date":1009,"open":380,"high":1010,"low":380,"close":331,"change":1011,"percent_change":934,"volume":1012,"transactions":9,"vwap":331},"2026-05-05",25.49,-0.012,2600,{"date":1014,"open":359,"high":1015,"low":358,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-04",25.47,25.382,0.087,0.34,11200,{"date":1021,"open":358,"high":1022,"low":358,"close":1004,"change":1023,"percent_change":1024,"volume":876,"transactions":9,"vwap":1004},"2026-05-01",25.413,-0.072,-0.28,{"date":1026,"open":309,"high":1027,"low":309,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-30",25.46,25.367,0.172,0.68,18000,{"date":1033,"open":859,"high":502,"low":874,"close":1034,"change":1035,"percent_change":1006,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",25.195,-0.033,13500,{"date":1038,"open":1039,"high":502,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-28",24.87,25.228,0.288,1.15,12000,{"date":1045,"open":358,"high":358,"low":455,"close":427,"change":1046,"percent_change":1046,"volume":1047,"transactions":9,"vwap":427},"2026-04-27",0,20400,{"date":1049,"open":1039,"high":867,"low":301,"close":427,"change":505,"percent_change":352,"volume":1050,"transactions":9,"vwap":427},"2026-04-24",8200,{"date":1052,"open":867,"high":867,"low":1053,"close":813,"change":372,"percent_change":373,"volume":1054,"transactions":9,"vwap":813},"2026-04-23",24.81,9900,{"date":1056,"open":520,"high":455,"low":520,"close":1057,"change":1058,"percent_change":173,"volume":1059,"transactions":9,"vwap":1057},"2026-04-22",24.865,0.245,4400,{"date":1061,"open":1062,"high":457,"low":1063,"close":1064,"change":324,"percent_change":1065,"volume":754,"transactions":9,"vwap":1064},"2026-04-21",24.695,24.503,24.62,-0.32,{"date":1067,"open":242,"high":272,"low":1068,"close":1069,"change":86,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-20",24.56,24.7,-0.96,13100,{"date":1073,"open":742,"high":742,"low":598,"close":427,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":427},"2026-04-17",-0.14,-0.56,25600,{"date":1078,"open":1079,"high":389,"low":1079,"close":879,"change":975,"percent_change":1080,"volume":1019,"transactions":9,"vwap":879},"2026-04-16",24.8,0.4,{"date":1082,"open":777,"high":696,"low":672,"close":757,"change":983,"percent_change":314,"volume":1083,"transactions":9,"vwap":757},"2026-04-15",10900,{"date":1085,"open":424,"high":280,"low":427,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-14",25.096001,-0.157,-0.62,28700,{"date":1091,"open":1092,"high":1092,"low":358,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-13",25.595,25.253,-0.212,-0.83,11400,{"date":1098,"open":1099,"high":1100,"low":465,"close":1101,"change":1102,"percent_change":1065,"volume":1103,"transactions":9,"vwap":1101},"2026-04-10",25.488,25.57,25.465,-0.083,7700,{"date":1105,"open":320,"high":1106,"low":858,"close":1107,"change":1108,"percent_change":363,"volume":1109,"transactions":9,"vwap":1107},"2026-04-09",25.825,25.548,0.04,16300,{"date":1111,"open":1112,"high":1112,"low":272,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-08",25.65,25.508,-0.171,-0.67,30300,{"date":1118,"open":331,"high":1119,"low":331,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-07",25.84,25.679,0.279,1.1,7300,{"date":1125,"open":967,"high":1126,"low":967,"close":465,"change":935,"percent_change":1127,"volume":1043,"transactions":9,"vwap":465},"2026-04-06",25.515,-0.78,{"date":1129,"open":1130,"high":1131,"low":947,"close":1132,"change":627,"percent_change":942,"volume":1096,"transactions":9,"vwap":1132},"2026-04-02",25.62,25.63,25.6,{"date":1134,"open":931,"high":931,"low":436,"close":1027,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1027},"2026-04-01",-0.079,-0.31,41200,{"date":1139,"open":1140,"high":1140,"low":947,"close":1141,"change":1114,"percent_change":1115,"volume":1142,"transactions":9,"vwap":1141},"2026-03-31",25.86,25.539,18200,{"date":1144,"open":1100,"high":1145,"low":1100,"close":1146,"change":130,"percent_change":115,"volume":1147,"transactions":9,"vwap":1146},"2026-03-30",25.85,25.71,10300,{"date":1149,"open":1150,"high":1151,"low":953,"close":1130,"change":1152,"percent_change":1153,"volume":899,"transactions":9,"vwap":1130},"2026-03-27",25.73,25.87,-0.194,-0.75,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":764,"percent_change":765,"volume":1159,"transactions":9,"vwap":1158},"2026-03-26",25.68,25.89,25.814,9100,{"date":1161,"open":1162,"high":1163,"low":1015,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-25",25.78,25.8,25.756,-0.044,-0.17,8600,{"date":1169,"open":1170,"high":1157,"low":1171,"close":1163,"change":1172,"percent_change":110,"volume":1173,"transactions":9,"vwap":1163},"2026-03-24",25.77,25.72,0.184,13200,{"date":1175,"open":320,"high":1176,"low":502,"close":1177,"change":1178,"percent_change":916,"volume":1179,"transactions":9,"vwap":1177},"2026-03-23",25.67,25.616,-0.086,14600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":468,"volume":1187,"transactions":9,"vwap":1185},"2026-03-20",25.845,25.94,25.7,25.702,-0.138,31500,{"date":1189,"open":1162,"high":1190,"low":1191,"close":1119,"change":505,"percent_change":284,"volume":1192,"transactions":9,"vwap":1119},"2026-03-19",25.9,25.755,59300,{"date":1194,"open":1145,"high":1145,"low":1195,"close":1196,"change":1197,"percent_change":1108,"volume":1198,"transactions":9,"vwap":1196},"2026-03-18",25.661,25.76,0.01,15400,{"date":1200,"open":1201,"high":1163,"low":1202,"close":966,"change":934,"percent_change":870,"volume":1203,"transactions":9,"vwap":966},"2026-03-17",25.74,25.66,259600,{"date":1205,"open":1184,"high":1151,"low":1130,"close":1163,"change":659,"percent_change":590,"volume":996,"transactions":9,"vwap":1163},"2026-03-16",{"date":1207,"open":1170,"high":1208,"low":1184,"close":1170,"change":1197,"percent_change":1108,"volume":1209,"transactions":9,"vwap":1170},"2026-03-13",25.81,19900,{"date":1211,"open":1130,"high":1162,"low":1130,"close":1196,"change":759,"percent_change":748,"volume":1212,"transactions":9,"vwap":1196},"2026-03-12",19100,{"date":1214,"open":1130,"high":966,"low":1132,"close":1215,"change":891,"percent_change":618,"volume":1167,"transactions":9,"vwap":1215},"2026-03-11",25.726,{"date":1217,"open":483,"high":1184,"low":483,"close":1176,"change":934,"percent_change":870,"volume":1218,"transactions":9,"vwap":1176},"2026-03-10",8000,{"date":1220,"open":1221,"high":966,"low":1112,"close":1171,"change":344,"percent_change":486,"volume":1222,"transactions":9,"vwap":1171},"2026-03-09",25.696,29100,{"date":1224,"open":1225,"high":1208,"low":946,"close":1150,"change":975,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1150},"2026-03-06",25.675,0.39,17900,{"date":1229,"open":993,"high":1196,"low":1131,"close":1131,"change":226,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1131},"2026-03-05",-0.43,11800,{"date":1233,"open":1234,"high":1234,"low":1131,"close":1201,"change":1235,"percent_change":1236,"volume":788,"transactions":9,"vwap":1201},"2026-03-04",25.82,0.07,0.27,{"date":1238,"open":1201,"high":1201,"low":1132,"close":1176,"change":934,"percent_change":870,"volume":1239,"transactions":9,"vwap":1176},"2026-03-03",12400,{"date":1241,"open":1156,"high":1171,"low":483,"close":1171,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1171},"2026-03-02",0.131,0.51,14900,{"date":1246,"open":1132,"high":1247,"low":939,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-27",25.61,25.589,0.048,0.19,21000,{"date":1253,"open":1027,"high":953,"low":359,"close":1254,"change":1255,"percent_change":166,"volume":1227,"transactions":9,"vwap":1254},"2026-02-26",25.541,0.051,{"date":1257,"open":1258,"high":1010,"low":425,"close":1010,"change":875,"percent_change":166,"volume":1259,"transactions":9,"vwap":1010},"2026-02-25",25.48,18600,{"date":1261,"open":474,"high":474,"low":281,"close":1262,"change":1197,"percent_change":1108,"volume":1263,"transactions":9,"vwap":1262},"2026-02-24",25.44,12100,{"date":1265,"open":320,"high":1010,"low":425,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-23",25.43,-0.21,-0.82,17300,{"date":1271,"open":993,"high":993,"low":1272,"close":946,"change":659,"percent_change":590,"volume":1273,"transactions":9,"vwap":946},"2026-02-20",25.546,8800,{"date":1275,"open":1130,"high":1130,"low":1276,"close":1247,"change":1197,"percent_change":1108,"volume":1277,"transactions":9,"vwap":1247},"2026-02-19",25.555,11700,{"date":1279,"open":1027,"high":1130,"low":1027,"close":1132,"change":1280,"percent_change":363,"volume":1142,"transactions":9,"vwap":1132},"2026-02-18",0.042,{"date":1282,"open":1112,"high":25,"low":939,"close":1283,"change":764,"percent_change":765,"volume":1284,"transactions":9,"vwap":1283},"2026-02-17",25.558,11100,{"date":1286,"open":1027,"high":953,"low":492,"close":483,"change":1287,"percent_change":975,"volume":1288,"transactions":9,"vwap":483},"2026-02-13",0.025,23500,{"date":1290,"open":1291,"high":953,"low":1292,"close":1293,"change":1294,"percent_change":773,"volume":803,"transactions":9,"vwap":1293},"2026-02-12",25.579,25.404,25.475,-0.105,{"date":1296,"open":953,"high":953,"low":1297,"close":1298,"change":1299,"percent_change":748,"volume":788,"transactions":9,"vwap":1298},"2026-02-11",25.451,25.58,0.033,{"date":1301,"open":1298,"high":1298,"low":939,"close":1302,"change":821,"percent_change":1303,"volume":754,"transactions":9,"vwap":1302},"2026-02-10",25.547,0.43,{"date":1305,"open":931,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":749,"volume":1309,"transactions":9,"vwap":1307},"2026-02-09",25.569,25.438,0.132,36700,{"date":1311,"open":1010,"high":1010,"low":281,"close":1312,"change":1313,"percent_change":449,"volume":1314,"transactions":9,"vwap":1312},"2026-02-06",25.306,-0.074,14400,{"date":1316,"open":359,"high":1015,"low":502,"close":858,"change":1197,"percent_change":1108,"volume":911,"transactions":9,"vwap":858},"2026-02-05",{"date":1318,"open":1258,"high":1258,"low":1319,"close":331,"change":1320,"percent_change":449,"volume":906,"transactions":9,"vwap":331},"2026-02-04",25.345,-0.075,{"date":1322,"open":1262,"high":1010,"low":502,"close":1323,"change":1324,"percent_change":409,"volume":936,"transactions":9,"vwap":1323},"2026-02-03",25.445,0.115,{"date":1326,"open":1010,"high":1010,"low":436,"close":919,"change":717,"percent_change":1024,"volume":1327,"transactions":9,"vwap":919},"2026-02-02",10700,{"date":1329,"open":1266,"high":474,"low":281,"close":465,"change":1330,"percent_change":829,"volume":823,"transactions":9,"vwap":465},"2026-01-30",-0.045,{"date":1332,"open":493,"high":1323,"low":358,"close":1323,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1323},"2026-01-29",0.135,0.53,8500,{"date":1337,"open":734,"high":1338,"low":1339,"close":493,"change":975,"percent_change":1080,"volume":996,"transactions":9,"vwap":493},"2026-01-28",25.435,25.156,{"date":1341,"open":734,"high":320,"low":1342,"close":380,"change":1108,"percent_change":363,"volume":1343,"transactions":9,"vwap":380},"2026-01-27",25.165,13000,{"date":1345,"open":358,"high":358,"low":650,"close":734,"change":382,"percent_change":86,"volume":1346,"transactions":9,"vwap":734},"2026-01-26",13400,{"date":1348,"open":291,"high":1027,"low":358,"close":1349,"change":1350,"percent_change":1351,"volume":1288,"transactions":9,"vwap":1349},"2026-01-23",25.23,-0.106,-0.42,{"date":1353,"open":493,"high":465,"low":380,"close":1354,"change":821,"percent_change":1303,"volume":1355,"transactions":9,"vwap":1354},"2026-01-22",25.336,21200,{"date":1357,"open":1349,"high":502,"low":321,"close":1358,"change":1359,"percent_change":1303,"volume":1244,"transactions":9,"vwap":1358},"2026-01-21",25.227,0.108,{"date":1361,"open":493,"high":493,"low":521,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-20",25.119,-0.231,-0.91,11500,{"date":1367,"open":280,"high":465,"low":280,"close":359,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":359},"2026-01-16",0.148,0.59,47200,{"date":1372,"open":1349,"high":1349,"low":874,"close":1373,"change":1374,"percent_change":226,"volume":1273,"transactions":9,"vwap":1373},"2026-01-15",25.202,-0.028,{"date":1376,"open":859,"high":1005,"low":920,"close":1349,"change":787,"percent_change":1377,"volume":1284,"transactions":9,"vwap":1349},"2026-01-14",0.24,{"date":1379,"open":369,"high":358,"low":369,"close":734,"change":1380,"percent_change":905,"volume":823,"transactions":9,"vwap":734},"2026-01-13",0.125,{"date":1382,"open":791,"high":521,"low":369,"close":665,"change":1383,"percent_change":875,"volume":1384,"transactions":9,"vwap":665},"2026-01-12",0.012,5300,{"date":1386,"open":268,"high":321,"low":268,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-09",25.033001,0.093,0.37,18900,{"date":1392,"open":252,"high":262,"low":252,"close":427,"change":1393,"percent_change":38,"volume":1394,"transactions":9,"vwap":427},"2026-01-08",0.164,8300,{"date":1396,"open":813,"high":813,"low":1397,"close":1398,"change":995,"percent_change":934,"volume":1384,"transactions":9,"vwap":1398},"2026-01-07",24.774,24.776,{"date":1400,"open":538,"high":1005,"low":251,"close":1401,"change":1114,"percent_change":881,"volume":1402,"transactions":9,"vwap":1401},"2026-01-06",24.789,10500,{"date":1404,"open":672,"high":321,"low":457,"close":424,"change":1267,"percent_change":1095,"volume":1031,"transactions":9,"vwap":424},"2026-01-05",{"date":1406,"open":696,"high":706,"low":1407,"close":734,"change":1408,"percent_change":105,"volume":1116,"transactions":9,"vwap":734},"2026-01-02",24.973,0.183,{"date":1410,"open":369,"high":521,"low":642,"close":1411,"change":854,"percent_change":477,"volume":1412,"transactions":9,"vwap":1411},"2025-12-31",24.987,18100,{"date":1414,"open":733,"high":733,"low":538,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-30",25.052999,-0.453,-1.78,25300,{"date":1420,"open":1421,"high":1298,"low":1258,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-29",25.53,25.506,0.038,0.15,7400,{"date":1427,"open":844,"high":931,"low":1262,"close":1428,"change":1429,"percent_change":935,"volume":1050,"transactions":9,"vwap":1428},"2025-12-26",25.468,-0.052,{"date":1431,"open":987,"high":844,"low":1015,"close":939,"change":1432,"percent_change":71,"volume":1327,"transactions":9,"vwap":939},"2025-12-24",0.054,{"date":1434,"open":465,"high":939,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-12-23",25.365,25.466,0.151,0.6,14800,{"date":1441,"open":341,"high":341,"low":436,"close":1442,"change":1443,"percent_change":1444,"volume":848,"transactions":9,"vwap":1442},"2025-12-22",25.315,-0.093,-0.37,{"date":1446,"open":967,"high":1027,"low":967,"close":1447,"change":1448,"percent_change":284,"volume":1043,"transactions":9,"vwap":1447},"2025-12-19",25.408,0.078,{"date":1450,"open":1451,"high":931,"low":1452,"close":919,"change":1453,"percent_change":1454,"volume":855,"transactions":9,"vwap":919},"2025-12-18",25.478,25.308,-0.099,-0.39,{"date":1456,"open":1457,"high":1015,"low":436,"close":954,"change":1458,"percent_change":1459,"volume":1384,"transactions":9,"vwap":954},"2025-12-17",25.311,0.206,0.82,{"date":1461,"open":987,"high":987,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-16",25.223,-0.274,-1.07,4600,{"date":1467,"open":1468,"high":953,"low":1338,"close":1469,"change":1287,"percent_change":975,"volume":836,"transactions":9,"vwap":1469},"2025-12-15",25.471,25.497,{"date":1471,"open":1100,"high":1100,"low":492,"close":1472,"change":956,"percent_change":505,"volume":984,"transactions":9,"vwap":1472},"2025-12-12",25.472,{"date":1474,"open":1262,"high":987,"low":1475,"close":1476,"change":1235,"percent_change":979,"volume":1477,"transactions":9,"vwap":1476},"2025-12-11",25.414,25.452,5600,{"date":1479,"open":483,"high":483,"low":1016,"close":1016,"change":1480,"percent_change":314,"volume":1481,"transactions":9,"vwap":1016},"2025-12-10",-0.118,2700,{"date":1483,"open":1484,"high":992,"low":1266,"close":483,"change":1485,"percent_change":382,"volume":1486,"transactions":9,"vwap":483},"2025-12-09",25.511,-0.016,14100,{"date":1488,"open":1010,"high":939,"low":465,"close":1489,"change":1046,"percent_change":1046,"volume":1490,"transactions":9,"vwap":1489},"2025-12-08",25.516,26500,{"date":1492,"open":992,"high":992,"low":474,"close":1489,"change":1108,"percent_change":363,"volume":744,"transactions":9,"vwap":1489},"2025-12-05",{"date":1494,"open":1258,"high":1495,"low":492,"close":1496,"change":1497,"percent_change":847,"volume":1498,"transactions":9,"vwap":1496},"2025-12-04",25.509,25.476,0.106,1800,{"date":1500,"open":281,"high":1501,"low":1502,"close":331,"change":1017,"percent_change":1018,"volume":950,"transactions":9,"vwap":331},"2025-12-03",25.469,25.281,{"date":1504,"open":320,"high":320,"low":1505,"close":1505,"change":700,"percent_change":1454,"volume":1506,"transactions":9,"vwap":1505},"2025-12-02",25.283,5100,{"date":1508,"open":939,"high":939,"low":1435,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-01",25.383,0.028,0.11,4900,{"date":1514,"open":465,"high":320,"low":932,"close":1515,"change":1333,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-11-28",25.355,0.54,3400,{"date":1519,"open":919,"high":919,"low":859,"close":713,"change":1520,"percent_change":1243,"volume":1521,"transactions":9,"vwap":713},"2025-11-26",0.129,8700,{"date":1523,"open":369,"high":280,"low":369,"close":868,"change":130,"percent_change":542,"volume":1524,"transactions":9,"vwap":868},"2025-11-25",9200,{"date":1526,"open":1349,"high":1349,"low":290,"close":1527,"change":1528,"percent_change":1529,"volume":1263,"transactions":9,"vwap":1527},"2025-11-24",25.00099945,-0.257,-1.02,{"date":1531,"open":706,"high":1532,"low":706,"close":1532,"change":1533,"percent_change":1001,"volume":1534,"transactions":9,"vwap":1532},"2025-11-21",25.258,0.043,500,{"date":1536,"open":650,"high":425,"low":650,"close":1537,"change":1538,"percent_change":373,"volume":1539,"transactions":9,"vwap":1537},"2025-11-20",25.215,-0.006,6400,{"date":1541,"open":331,"high":331,"low":321,"close":1542,"change":1543,"percent_change":659,"volume":1544,"transactions":9,"vwap":1542},"2025-11-19",25.221,0.008,2500,{"date":1546,"open":1547,"high":310,"low":321,"close":1548,"change":1549,"percent_change":130,"volume":1481,"transactions":9,"vwap":1548},"2025-11-18",25.166,25.213,0.023,{"date":1551,"open":425,"high":331,"low":696,"close":859,"change":1552,"percent_change":690,"volume":1553,"transactions":9,"vwap":859},"2025-11-17",-0.076,12500,{"date":1555,"open":920,"high":1556,"low":369,"close":1556,"change":1557,"percent_change":418,"volume":836,"transactions":9,"vwap":1556},"2025-11-14",25.266,0.117,{"date":1559,"open":713,"high":1349,"low":1560,"close":1561,"change":1562,"percent_change":373,"volume":1563,"transactions":9,"vwap":1561},"2025-11-13",25.132,25.149,-0.004,15700,{"date":1565,"open":521,"high":1566,"low":521,"close":1567,"change":1568,"percent_change":130,"volume":1517,"transactions":9,"vwap":1567},"2025-11-12",25.209,25.153,0.022,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":875,"percent_change":166,"volume":1574,"transactions":9,"vwap":1573},"2025-11-11",25.105,25.199,25.131,4000,{"date":1576,"open":252,"high":874,"low":252,"close":1577,"change":1001,"percent_change":1030,"volume":1578,"transactions":9,"vwap":1577},"2025-11-10",25.080999,17100,{"date":1580,"open":457,"high":1581,"low":1069,"close":1582,"change":52,"percent_change":105,"volume":1583,"transactions":9,"vwap":1582},"2025-11-07",24.913,24.911,3800,{"date":1585,"open":1586,"high":528,"low":902,"close":1587,"change":1588,"percent_change":1589,"volume":1012,"transactions":9,"vwap":1587},"2025-11-06",24.735,24.731,0.142,0.58,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1029,"percent_change":188,"volume":1595,"transactions":9,"vwap":1594},"2025-11-05",24.45,24.689,24.589,4300,{"date":1597,"open":1598,"high":263,"low":1598,"close":1599,"change":1600,"percent_change":962,"volume":1601,"transactions":9,"vwap":1599},"2025-11-04",24.3,24.417,-0.207,13600,{"date":1603,"open":1604,"high":1604,"low":1592,"close":1605,"change":759,"percent_change":627,"volume":1167,"transactions":9,"vwap":1605},"2025-11-03",24.64,24.624,{"date":1607,"open":1608,"high":567,"low":1609,"close":567,"change":1046,"percent_change":1046,"volume":1465,"transactions":9,"vwap":567},"2025-10-31",24.569,24.47,{"date":1611,"open":1592,"high":446,"low":1592,"close":567,"change":130,"percent_change":1389,"volume":774,"transactions":9,"vwap":567},"2025-10-30",{"date":1613,"open":596,"high":446,"low":624,"close":624,"change":1614,"percent_change":1615,"volume":793,"transactions":9,"vwap":624},"2025-10-29",-0.135,-0.55,{"date":1617,"open":251,"high":251,"low":1618,"close":1619,"change":1620,"percent_change":477,"volume":1621,"transactions":9,"vwap":1619},"2025-10-28",24.568,24.635,-0.065,6500,{"date":1623,"open":1624,"high":1069,"low":1068,"close":1069,"change":130,"percent_change":1389,"volume":1123,"transactions":9,"vwap":1069},"2025-10-27",24.639,{"date":1626,"open":557,"high":557,"low":895,"close":596,"change":226,"percent_change":334,"volume":1627,"transactions":9,"vwap":596},"2025-10-24",17700,{"date":1629,"open":1630,"high":1630,"low":1069,"close":251,"change":382,"percent_change":86,"volume":984,"transactions":9,"vwap":251},"2025-10-23",24.849,{"date":1632,"open":1633,"high":252,"low":1634,"close":242,"change":1108,"percent_change":363,"volume":1635,"transactions":9,"vwap":242},"2025-10-22",24.742,24.716,2000,{"date":1637,"open":1638,"high":261,"low":1638,"close":1639,"change":1640,"percent_change":1108,"volume":1641,"transactions":9,"vwap":1639},"2025-10-21",24.69,24.74,0.011,16000,{"date":1643,"open":624,"high":1639,"low":624,"close":1644,"change":1543,"percent_change":659,"volume":887,"transactions":9,"vwap":1644},"2025-10-20",24.729,{"date":1646,"open":19,"high":1647,"low":770,"close":1648,"change":1649,"percent_change":748,"volume":1650,"transactions":9,"vwap":1648},"2025-10-17",24.749,24.721,0.031,2100,{"date":1652,"open":920,"high":920,"low":1638,"close":1638,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1638},"2025-10-16",-0.363,-1.45,11300,{"date":1657,"open":340,"high":340,"low":757,"close":1415,"change":1658,"percent_change":667,"volume":766,"transactions":9,"vwap":1415},"2025-10-15",0.119,{"date":1660,"open":1079,"high":777,"low":242,"close":778,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":778},"2025-10-14",-0.162,-0.65,3500,{"date":1665,"open":879,"high":734,"low":1666,"close":1086,"change":1667,"percent_change":1668,"volume":1517,"transactions":9,"vwap":1086},"2025-10-13",24.995,0.096,0.38,{"date":1670,"open":474,"high":483,"low":369,"close":369,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":369},"2025-10-10",-0.496,-1.95,29200,{"date":1675,"open":1157,"high":1190,"low":1676,"close":1676,"change":690,"percent_change":1677,"volume":774,"transactions":9,"vwap":1676},"2025-10-09",25.496,-1.16,{"date":1679,"open":1184,"high":1680,"low":1184,"close":1681,"change":1549,"percent_change":130,"volume":887,"transactions":9,"vwap":1681},"2025-10-08",25.83,25.796,{"date":1683,"open":1684,"high":1163,"low":1684,"close":1685,"change":1686,"percent_change":815,"volume":1512,"transactions":9,"vwap":1685},"2025-10-07",25.725,25.773,-0.024,{"date":1688,"open":1689,"high":1145,"low":1201,"close":1690,"change":1691,"percent_change":344,"volume":1692,"transactions":9,"vwap":1690},"2025-10-06",25.847,25.797,-0.002,7100,{"date":1694,"open":1156,"high":1695,"low":1156,"close":1696,"change":1697,"percent_change":1226,"volume":1036,"transactions":9,"vwap":1696},"2025-10-03",25.88,25.799,0.099,{"date":1699,"open":1145,"high":1145,"low":1131,"close":1184,"change":226,"percent_change":1230,"volume":1700,"transactions":9,"vwap":1184},"2025-10-02",12600,{"date":1702,"open":1703,"high":1119,"low":1685,"close":1208,"change":1704,"percent_change":956,"volume":1142,"transactions":9,"vwap":1208},"2025-10-01",25.828,0.006,{"date":1706,"open":1208,"high":1680,"low":1171,"close":1707,"change":1708,"percent_change":659,"volume":943,"transactions":9,"vwap":1707},"2025-09-30",25.804,0.007,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1690,"change":1135,"percent_change":1136,"volume":863,"transactions":9,"vwap":1690},"2025-09-29",25.839,25.753,{"date":1714,"open":1151,"high":1715,"low":1145,"close":1716,"change":1717,"percent_change":542,"volume":1718,"transactions":9,"vwap":1716},"2025-09-26",25.92,25.876,0.094,9700,{"date":1720,"open":966,"high":1680,"low":1721,"close":1722,"change":659,"percent_change":590,"volume":906,"transactions":9,"vwap":1722},"2025-09-25",25.705,25.782,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-09-24",25.608,25.769,25.591,25.752,0.166,0.65,1200,{"date":1733,"open":939,"high":1131,"low":939,"close":1734,"change":1667,"percent_change":1668,"volume":1735,"transactions":9,"vwap":1734},"2025-09-23",25.586,4500,{"date":1737,"open":1184,"high":1184,"low":1738,"close":1010,"change":1739,"percent_change":1268,"volume":1239,"transactions":9,"vwap":1010},"2025-09-22",25.401,-0.211,{"date":1741,"open":1742,"high":1208,"low":1743,"close":1744,"change":1745,"percent_change":916,"volume":1103,"transactions":9,"vwap":1744},"2025-09-19",25.703,25.674,25.701,-0.084,{"date":1747,"open":1201,"high":1680,"low":1748,"close":1749,"change":1533,"percent_change":1001,"volume":906,"transactions":9,"vwap":1749},"2025-09-18",25.738,25.785,{"date":1751,"open":1112,"high":1752,"low":1112,"close":1752,"change":1753,"percent_change":542,"volume":1517,"transactions":9,"vwap":1752},"2025-09-17",25.742,0.092,{"date":1755,"open":1298,"high":1756,"low":1298,"close":1112,"change":1235,"percent_change":1236,"volume":1506,"transactions":9,"vwap":1112},"2025-09-16",25.682,{"date":1758,"open":1156,"high":1201,"low":1298,"close":1298,"change":1759,"percent_change":140,"volume":1050,"transactions":9,"vwap":1298},"2025-09-15",-0.087,{"date":1761,"open":1156,"high":1201,"low":1762,"close":1763,"change":1510,"percent_change":1511,"volume":1764,"transactions":9,"vwap":1763},"2025-09-12",25.666,25.667,1400,{"date":1766,"open":844,"high":1767,"low":844,"close":1767,"change":1768,"percent_change":1769,"volume":1012,"transactions":9,"vwap":1767},"2025-09-11",25.639,0.084,0.33,{"date":1771,"open":483,"high":1131,"low":1772,"close":1276,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1276},"2025-09-10",25.432,0.225,0.89,4200,{"date":1777,"open":1472,"high":1421,"low":919,"close":919,"change":1778,"percent_change":700,"volume":863,"transactions":9,"vwap":919},"2025-09-09",-0.026,{"date":1780,"open":967,"high":1307,"low":425,"close":1781,"change":1782,"percent_change":1267,"volume":1775,"transactions":9,"vwap":1781},"2025-09-08",25.356,-0.054,{"date":1784,"open":932,"high":492,"low":321,"close":492,"change":1785,"percent_change":717,"volume":1544,"transactions":9,"vwap":492},"2025-09-05",-0.017,{"date":1787,"open":1262,"high":1788,"low":926,"close":1789,"change":1510,"percent_change":1511,"volume":1790,"transactions":9,"vwap":1789},"2025-09-04",25.459,25.427,1100,{"date":1792,"open":331,"high":1266,"low":331,"close":1793,"change":1691,"percent_change":344,"volume":1794,"transactions":9,"vwap":1793},"2025-09-03",25.399,2300,{"date":1796,"open":474,"high":1797,"low":340,"close":1738,"change":1443,"percent_change":816,"volume":1735,"transactions":9,"vwap":1738},"2025-09-02",25.482,{"date":1799,"open":1010,"high":1800,"low":320,"close":1801,"change":1802,"percent_change":71,"volume":943,"transactions":9,"vwap":1801},"2025-08-29",25.549,25.494,0.053,{"date":1804,"open":436,"high":1015,"low":436,"close":1805,"change":809,"percent_change":810,"volume":1621,"transactions":9,"vwap":1805},"2025-08-28",25.441,{"date":1807,"open":310,"high":1266,"low":310,"close":1808,"change":1235,"percent_change":979,"volume":1809,"transactions":9,"vwap":1808},"2025-08-27",25.338,1700,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":344,"percent_change":486,"volume":1521,"transactions":9,"vwap":1814},"2025-08-26",25.329,25.061001,25.268,{"date":1816,"open":320,"high":320,"low":1817,"close":1818,"change":1011,"percent_change":934,"volume":1775,"transactions":9,"vwap":1818},"2025-08-25",25.252,25.278,{"date":1820,"open":1262,"high":1258,"low":310,"close":281,"change":717,"percent_change":1024,"volume":1764,"transactions":9,"vwap":281},"2025-08-22",{"date":1822,"open":358,"high":967,"low":358,"close":947,"change":1235,"percent_change":979,"volume":1823,"transactions":9,"vwap":947},"2025-08-21",301000,{"date":1825,"open":859,"high":281,"low":1826,"close":281,"change":1827,"percent_change":125,"volume":1621,"transactions":9,"vwap":281},"2025-08-20",25.108,0.249,{"date":1829,"open":650,"high":650,"low":1830,"close":1831,"change":1046,"percent_change":1046,"volume":1764,"transactions":9,"vwap":1831},"2025-08-19",24.982,25.041,{"date":1833,"open":777,"high":1834,"low":1835,"close":1831,"change":1836,"percent_change":1464,"volume":848,"transactions":9,"vwap":1831},"2025-08-18",25.128,25.0079994,-0.271,{"date":1838,"open":483,"high":483,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1054,"transactions":9,"vwap":1839},"2025-08-15",25.312,-0.224,-0.88,{"date":1843,"open":1131,"high":1131,"low":465,"close":1844,"change":390,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-08-14",25.536,0.29,6100,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":969,"volume":1852,"transactions":9,"vwap":1850},"2025-08-13",25.267,25.461,0.232,2400,{"date":1854,"open":1855,"high":1856,"low":791,"close":1857,"change":792,"percent_change":787,"volume":1512,"transactions":9,"vwap":1857},"2025-08-12",25.176,25.269,25.229,{"date":1859,"open":791,"high":310,"low":791,"close":1548,"change":344,"percent_change":486,"volume":1860,"transactions":9,"vwap":1548},"2025-08-11",3600,{"date":1862,"open":919,"high":320,"low":380,"close":1462,"change":1429,"percent_change":1267,"volume":1863,"transactions":9,"vwap":1462},"2025-08-08",5400,{"date":1865,"open":340,"high":341,"low":1349,"close":1866,"change":786,"percent_change":787,"volume":1481,"transactions":9,"vwap":1866},"2025-08-07",25.275,{"date":1868,"open":358,"high":359,"low":358,"close":1869,"change":1640,"percent_change":1108,"volume":1870,"transactions":9,"vwap":1869},"2025-08-06",25.261,3000,{"date":1872,"open":359,"high":331,"low":521,"close":502,"change":1873,"percent_change":1874,"volume":1539,"transactions":9,"vwap":502},"2025-08-05",-0.156,-0.61,{"date":1876,"open":1877,"high":1010,"low":341,"close":973,"change":1878,"percent_change":727,"volume":803,"transactions":9,"vwap":973},"2025-08-04",25.463,0.066,{"date":1880,"open":713,"high":359,"low":1881,"close":341,"change":1882,"percent_change":1424,"volume":1394,"transactions":9,"vwap":341},"2025-08-01",25.169,0.037,{"date":1884,"open":425,"high":858,"low":425,"close":1885,"change":1667,"percent_change":1668,"volume":1852,"transactions":9,"vwap":1885},"2025-07-31",25.303,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":870,"volume":1891,"transactions":9,"vwap":1889},"2025-07-30",25.339,25.207,-0.047,16600,{"date":1893,"open":859,"high":493,"low":521,"close":1894,"change":1408,"percent_change":105,"volume":1794,"transactions":9,"vwap":1894},"2025-07-29",25.254,{"date":1896,"open":280,"high":358,"low":262,"close":1897,"change":1383,"percent_change":875,"volume":1898,"transactions":9,"vwap":1897},"2025-07-28",25.070999,5900,{"date":1900,"open":791,"high":1901,"low":791,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-07-25",25.129,25.059,-0.057,-0.23,2200,{"date":1907,"open":791,"high":280,"low":791,"close":1908,"change":1909,"percent_change":1018,"volume":1402,"transactions":9,"vwap":1908},"2025-07-24",25.116,0.085,{"date":1911,"open":369,"high":1912,"low":538,"close":1913,"change":1380,"percent_change":905,"volume":1142,"transactions":9,"vwap":1913},"2025-07-23",25.049,25.031,{"date":1915,"open":457,"high":456,"low":457,"close":1916,"change":1383,"percent_change":875,"volume":1465,"transactions":9,"vwap":1916},"2025-07-22",24.906,{"date":1918,"open":874,"high":874,"low":673,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-07-21",24.894,-0.547,-2.15,29700,{"date":1924,"open":1925,"high":1027,"low":320,"close":1805,"change":1926,"percent_change":161,"volume":1481,"transactions":9,"vwap":1805},"2025-07-18",25.436,0.221,{"date":1928,"open":309,"high":713,"low":521,"close":713,"change":1197,"percent_change":1108,"volume":1583,"transactions":9,"vwap":713},"2025-07-17",{"date":1930,"open":280,"high":380,"low":1571,"close":380,"change":1931,"percent_change":52,"volume":1425,"transactions":9,"vwap":380},"2025-07-16",0.046,{"date":1933,"open":1934,"high":358,"low":879,"close":1935,"change":1936,"percent_change":737,"volume":1012,"transactions":9,"vwap":1935},"2025-07-15",25.154,25.164,-0.007,{"date":1938,"open":734,"high":1939,"low":696,"close":1940,"change":1448,"percent_change":284,"volume":871,"transactions":9,"vwap":1940},"2025-07-14",25.219,25.171,{"date":1942,"open":642,"high":309,"low":642,"close":1943,"change":1359,"percent_change":1303,"volume":1944,"transactions":9,"vwap":1943},"2025-07-11",25.093,5500,{"date":1946,"open":1947,"high":435,"low":673,"close":1948,"change":955,"percent_change":956,"volume":1059,"transactions":9,"vwap":1948},"2025-07-10",24.883,24.985,{"date":1950,"open":1951,"high":650,"low":1951,"close":1952,"change":1691,"percent_change":344,"volume":1953,"transactions":9,"vwap":1952},"2025-07-09",24.955,24.981,2800,{"date":1955,"open":1956,"high":777,"low":1956,"close":1957,"change":1000,"percent_change":52,"volume":1958,"transactions":9,"vwap":1957},"2025-07-08",24.823,24.983,21900,{"date":1960,"open":1961,"high":1961,"low":827,"close":1962,"change":382,"percent_change":86,"volume":906,"transactions":9,"vwap":1962},"2025-07-07",25.035999,24.939,{"date":1964,"open":742,"high":742,"low":1965,"close":1966,"change":486,"percent_change":264,"volume":1635,"transactions":9,"vwap":1966},"2025-07-03",24.935,24.999,{"date":1968,"open":435,"high":1969,"low":673,"close":1969,"change":1970,"percent_change":363,"volume":1663,"transactions":9,"vwap":1969},"2025-07-02",25.039,0.039,{"date":1972,"open":1973,"high":1973,"low":424,"close":369,"change":1006,"percent_change":601,"volume":1595,"transactions":9,"vwap":369},"2025-07-01",25.094999,{"date":1975,"open":1976,"high":280,"low":262,"close":920,"change":1667,"percent_change":1668,"volume":1977,"transactions":9,"vwap":920},"2025-06-30",25.082001,6800,{"date":1979,"open":388,"high":388,"low":777,"close":1980,"change":1704,"percent_change":956,"volume":174,"transactions":9,"vwap":1980},"2025-06-27",25.034,{"date":1982,"open":1966,"high":1983,"low":1984,"close":1983,"change":1250,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-06-26",25.028,24.936,0.76,6900,{"date":1988,"open":528,"high":1989,"low":528,"close":1990,"change":1903,"percent_change":1904,"volume":1991,"transactions":9,"vwap":1990},"2025-06-25",24.949,24.838,1600,{"date":1993,"open":1079,"high":424,"low":1079,"close":1994,"change":1658,"percent_change":667,"volume":1692,"transactions":9,"vwap":1994},"2025-06-24",24.895,{"date":1996,"open":672,"high":672,"low":902,"close":1398,"change":1997,"percent_change":1998,"volume":1109,"transactions":9,"vwap":1398},"2025-06-23",-0.384,-1.53,{"date":2000,"open":742,"high":706,"low":742,"close":280,"change":2001,"percent_change":156,"volume":1601,"transactions":9,"vwap":280},"2025-06-20",0.167,{"date":2003,"open":874,"high":874,"low":427,"close":2004,"change":1299,"percent_change":748,"volume":1735,"transactions":9,"vwap":2004},"2025-06-18",24.993,{"date":2006,"open":753,"high":753,"low":2007,"close":424,"change":717,"percent_change":1024,"volume":1595,"transactions":9,"vwap":424},"2025-06-17",24.957,{"date":2009,"open":388,"high":388,"low":424,"close":777,"change":1108,"percent_change":363,"volume":836,"transactions":9,"vwap":777},"2025-06-16",{"date":2011,"open":2012,"high":2013,"low":784,"close":435,"change":2014,"percent_change":166,"volume":1498,"transactions":9,"vwap":435},"2025-06-13",25.0090008,25.018999,0.049,{"date":2016,"open":538,"high":2017,"low":223,"close":2018,"change":787,"percent_change":1377,"volume":2019,"transactions":9,"vwap":2018},"2025-06-12",24.969,24.941,3100,{"date":2021,"open":457,"high":2022,"low":457,"close":2022,"change":1649,"percent_change":590,"volume":1852,"transactions":9,"vwap":2022},"2025-06-11",24.881,{"date":2024,"open":2025,"high":2026,"low":2027,"close":673,"change":1197,"percent_change":1108,"volume":1012,"transactions":9,"vwap":673},"2025-06-10",24.855,24.909,24.806,{"date":2029,"open":457,"high":2030,"low":457,"close":252,"change":2031,"percent_change":522,"volume":2019,"transactions":9,"vwap":252},"2025-06-09",24.919,-0.031,{"date":2033,"open":806,"high":2034,"low":806,"close":2034,"change":390,"percent_change":391,"volume":2035,"transactions":9,"vwap":2034},"2025-06-06",24.871,400,{"date":2037,"open":557,"high":673,"low":1069,"close":2038,"change":787,"percent_change":1377,"volume":1481,"transactions":9,"vwap":2038},"2025-06-05",24.796,{"date":2040,"open":806,"high":806,"low":2041,"close":2041,"change":700,"percent_change":2042,"volume":1481,"transactions":9,"vwap":2041},"2025-06-04",24.736,-0.4,{"date":2044,"open":261,"high":2045,"low":261,"close":2045,"change":1729,"percent_change":156,"volume":1809,"transactions":9,"vwap":2045},"2025-06-03",24.836,{"date":2047,"open":263,"high":1069,"low":263,"close":902,"change":2048,"percent_change":38,"volume":1481,"transactions":9,"vwap":902},"2025-06-02",0.161,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1448,"percent_change":352,"volume":754,"transactions":9,"vwap":2054},"2025-05-30",24.395,24.53,24.34,24.509,{"date":2056,"open":2057,"high":2058,"low":2053,"close":2059,"change":2060,"percent_change":382,"volume":1852,"transactions":9,"vwap":2059},"2025-05-29",24.42,24.46,24.431,-0.014,{"date":2062,"open":2063,"high":2064,"low":587,"close":2065,"change":2066,"percent_change":1904,"volume":2019,"transactions":9,"vwap":2065},"2025-05-28",24.459,24.478,24.445,-0.056,{"date":2068,"open":263,"high":2069,"low":1592,"close":2070,"change":2071,"percent_change":156,"volume":2072,"transactions":9,"vwap":2070},"2025-05-27",24.57,24.501,0.162,18700,{"date":2074,"open":558,"high":2075,"low":558,"close":2075,"change":1308,"percent_change":942,"volume":2076,"transactions":9,"vwap":2075},"2025-05-23",24.339,300,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":1686,"percent_change":700,"volume":1809,"transactions":9,"vwap":2081},"2025-05-22",24.059999,24.26,24.207,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":962,"volume":2088,"transactions":9,"vwap":2086},"2025-05-21",24.335,24.369,24.231,-0.206,22800,{"date":2090,"open":2057,"high":624,"low":2057,"close":2091,"change":2092,"percent_change":1235,"volume":1635,"transactions":9,"vwap":2091},"2025-05-20",24.437,0.017,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2057,"change":2097,"percent_change":2098,"volume":1794,"transactions":9,"vwap":2057},"2025-05-19",24.49,24.408,-0.354,-1.43,{"date":2100,"open":557,"high":1397,"low":2101,"close":1397,"change":2102,"percent_change":2103,"volume":1498,"transactions":9,"vwap":1397},"2025-05-16",24.685,0.063,0.25,{"date":2105,"open":1639,"high":1639,"low":2106,"close":2106,"change":956,"percent_change":505,"volume":1534,"transactions":9,"vwap":2106},"2025-05-15",24.711,{"date":2108,"open":1069,"high":1069,"low":2109,"close":2109,"change":659,"percent_change":590,"volume":2110,"transactions":9,"vwap":2109},"2025-05-14",24.691,900,{"date":2112,"open":1069,"high":1069,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":1731,"transactions":9,"vwap":2113},"2025-05-13",24.661,0.198,0.81,{"date":2117,"open":2118,"high":2119,"low":587,"close":2120,"change":2121,"percent_change":1226,"volume":1870,"transactions":9,"vwap":2120},"2025-05-12",24.427,24.475,24.463,0.095,{"date":2123,"open":1598,"high":2124,"low":1598,"close":2125,"change":1510,"percent_change":590,"volume":2126,"transactions":9,"vwap":2125},"2025-05-09",24.43,24.368,700,{"date":2128,"open":548,"high":548,"low":2129,"close":2053,"change":875,"percent_change":71,"volume":2110,"transactions":9,"vwap":2053},"2025-05-08",24.33,{"date":2131,"open":2132,"high":577,"low":2133,"close":2134,"change":1172,"percent_change":1985,"volume":1650,"transactions":9,"vwap":2134},"2025-05-07",24.18,24.12,24.29,{"date":2136,"open":2132,"high":18,"low":2137,"close":2138,"change":717,"percent_change":449,"volume":2139,"transactions":9,"vwap":2138},"2025-05-06",24.082001,24.106,1300,{"date":2141,"open":2142,"high":2080,"low":2143,"close":2144,"change":2145,"percent_change":590,"volume":1574,"transactions":9,"vwap":2144},"2025-05-05",24.030001,23.99,24.176,0.029,{"date":2147,"open":2142,"high":2148,"low":2142,"close":2149,"change":886,"percent_change":2150,"volume":823,"transactions":9,"vwap":2149},"2025-05-02",24.21,24.147,0.91,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":2076,"transactions":9,"vwap":2153},"2025-05-01",23.929,-0.091,-0.38,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":1904,"percent_change":2160,"volume":1953,"transactions":9,"vwap":2159},"2025-04-30",23.81,24.02,-0.95,{"date":2162,"open":2163,"high":2164,"low":2165,"close":558,"change":2166,"percent_change":486,"volume":2139,"transactions":9,"vwap":558},"2025-04-29",24.269,24.279,24.195,-0.009,{"date":2168,"open":20,"high":2169,"low":20,"close":2170,"change":2171,"percent_change":418,"volume":2019,"transactions":9,"vwap":2170},"2025-04-28",24.291,24.259,0.113,{"date":2173,"open":2174,"high":2175,"low":2079,"close":2176,"change":2177,"percent_change":1074,"volume":2139,"transactions":9,"vwap":2176},"2025-04-25",24.15,24.16,24.146,-0.034,{"date":2179,"open":2132,"high":2132,"low":202,"close":2132,"change":979,"percent_change":149,"volume":1735,"transactions":9,"vwap":2132},"2025-04-24",{"date":179,"open":2181,"high":2182,"low":2183,"close":2183,"change":737,"percent_change":1006,"volume":2184,"transactions":9,"vwap":2183},23.93,23.98,23.9,16100]