[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EELV":3,"homepage-market-summary":30,"stock-historical-EELV":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"EELV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P Emerging Markets Low Volatility ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},6.2204,1.72616,"Quarterly",{"close":18,"open":19,"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},27.75,27.83,27.64,27.7,0.05,0.18,87181.568132,29.97,26.040001,53669.62534676,43.5,3701,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},24.17,54893,20036106.33669,14.1,"2025-04-22",[182,185,194,204,214,223,232,241,251,261,272,283,294,303,312,321,331,340,351,361,371,380,389,398,405,414,420,427,434,441,449,458,467,475,485,493,502,511,519,528,534,543,552,560,567,574,582,592,602,611,621,631,639,646,652,657,662,669,677,684,688,694,699,705,712,720,726,732,736,740,746,751,757,762,767,771,775,781,786,791,795,802,807,812,816,819,824,828,831,834,839,843,847,851,857,863,868,873,877,880,884,890,894,900,907,911,914,919,923,926,929,933,937,941,944,950,958,964,969,974,979,983,986,990,994,997,1000,1004,1008,1014,1020,1028,1035,1038,1044,1051,1057,1062,1067,1071,1075,1079,1083,1086,1089,1092,1095,1101,1106,1110,1115,1120,1127,1134,1141,1146,1152,1156,1163,1167,1172,1175,1180,1186,1191,1195,1201,1204,1208,1212,1215,1218,1221,1225,1228,1231,1235,1239,1242,1246,1250,1253,1256,1259,1263,1268,1272,1275,1279,1283,1287,1291,1295,1299,1302,1307,1314,1319,1325,1331,1337,1340,1344,1348,1353,1358,1361,1366,1370,1373,1379,1385,1390,1394,1398,1405,1411,1416,1421,1424,1430,1435,1438,1441,1445,1448,1451,1454,1461,1466,1470,1474,1478,1485,1489,1491,1494,1498,1502,1509,1514,1519,1524,1531,1537,1544,1549,1551,1553,1558,1562,1566,1569,1573,1576,1579,1583,1588,1592,1597,1601,1604,1608,1610,1613,1617,1619,1622,1626,1629,1633,1635,1640,1646,1652,1658,1661,1666,1670,1672,1675,1677,1681,1684,1687,1690,1692,1694,1698,1701,1704,1706,1709,1714,1720,1727,1733,1739,1744,1749,1754,1758,1761,1767,1772,1774,1779,1783,1785,1788,1791,1794,1799,1803,1807,1810,1814,1818,1822,1826,1830,1833,1840,1848,1855,1858,1862,1865,1869,1872,1875,1878,1881,1883,1885,1890,1893,1897,1903,1906,1908,1912,1915,1918,1920,1924,1927,1929,1933,1935,1939,1943,1947,1953,1958,1963,1966,1973,1980,1986,1992,1998,2003,2009,2015],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},397,27.6969,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",27.89,27.59,-0.26,-0.93,129520.73301,405,27.6353,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":112,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.06,28.125,27.92,27.96,-0.0024,32388.933934,309,27.9791,{"date":205,"open":206,"high":207,"low":198,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.07,28.11,27.9624,-0.2476,-0.88,893742.1476,483,27.9708,{"date":215,"open":216,"high":217,"low":216,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",28.21,28.3365,-0.159,-0.56,42502.623529,300,28.2421,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":52,"volume":229,"transactions":230,"vwap":231},"2026-09-25",28.27,28.369,28.23,0.139,52065.065583,381,28.2947,{"date":233,"open":234,"high":235,"low":216,"close":227,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",28.31,28.38,-0.03,-0.11,99790.7728,482,28.2802,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",28.51,28.24,28.26,-0.24,-0.84,76598.865517,783,28.3237,{"date":252,"open":253,"high":254,"low":255,"close":253,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",28.5,28.5799,28.45,-0.02,-0.07,74080.566953,718,28.4836,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",28.54,28.55,28.49,28.52,-0.35,-1.21,36946.465624,392,28.518,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",28.83,28.9,28.75,28.87,-0.08,-0.28,75154.222594,504,28.8556,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",29.01,29.029,28.92,28.95,0.2,0.7,28431.603455,281,28.9614,{"date":295,"open":275,"high":296,"low":297,"close":276,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",28.97,28.69,-0.15,-0.52,22418.454913,236,28.8418,{"date":304,"open":287,"high":305,"low":306,"close":275,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",28.9351,28.82,-0.09,-0.31,33198.272783,233,28.8566,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":112,"percent_change":236,"volume":318,"transactions":319,"vwap":320},"2026-09-14",28.91,29.05,28.885,28.99,27042.85263,318,28.993,{"date":322,"open":315,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",29.1099,28.98,29,0.08,0.28,32268.729978,217,29.0364,{"date":332,"open":314,"high":333,"low":334,"close":287,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",29.0599,28.88,-0.17,-0.58,23507.845825,160,28.9566,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",29.14,29.36,29.06,29.09,-0.1908,-0.65,17962.813597,180,29.165,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":257,"volume":358,"transactions":359,"vwap":360},"2026-09-08",29.3,29.37,29.24,29.2808,-0.0192,19945.663196,196,29.2899,{"date":362,"open":363,"high":364,"low":365,"close":353,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",29.15,29.32,29.11,0.07,0.24,23103.725149,304,29.2391,{"date":372,"open":342,"high":373,"low":374,"close":375,"change":23,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",29.27,29.1,29.23,0.62,54768.63775,359,29.1682,{"date":381,"open":324,"high":382,"low":383,"close":315,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",29.07,28.94,0.185,0.64,25975.847382,844,29.0383,{"date":390,"open":275,"high":324,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",28.81,28.865,-0.035,-0.12,89071.41599,539,28.8942,{"date":399,"open":314,"high":400,"low":334,"close":275,"change":401,"percent_change":366,"volume":402,"transactions":403,"vwap":404},"2026-08-31",29.04,0.019,17578.795037,266,28.9182,{"date":406,"open":383,"high":315,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",28.77,28.881,-0.029,-0.1,25263.269233,467,28.9381,{"date":415,"open":383,"high":324,"low":416,"close":314,"change":256,"percent_change":257,"volume":417,"transactions":418,"vwap":419},"2026-08-27",28.89,22984.209044,235,28.9437,{"date":421,"open":285,"high":285,"low":287,"close":422,"change":423,"percent_change":335,"volume":424,"transactions":425,"vwap":426},"2026-08-26",28.93,-0.05,17721.989161,230,28.9723,{"date":428,"open":275,"high":285,"low":429,"close":324,"change":430,"percent_change":52,"volume":431,"transactions":432,"vwap":433},"2026-08-25",28.8636,0.14,38613.636338,242,28.9118,{"date":435,"open":436,"high":277,"low":407,"close":437,"change":438,"percent_change":366,"volume":439,"transactions":425,"vwap":440},"2026-08-24",28.85,28.84,0.02,15342.160597,28.8352,{"date":442,"open":443,"high":288,"low":443,"close":306,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",28.8,0.17,0.59,18698.21847,214,28.8706,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":112,"percent_change":236,"volume":455,"transactions":456,"vwap":457},"2026-08-20",28.61,28.71,28.5889,28.65,27406.184104,273,28.6396,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":289,"percent_change":290,"volume":464,"transactions":465,"vwap":466},"2026-08-19",28.73,28.74,28.6468,28.66,39937.165587,335,28.6864,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":256,"percent_change":257,"volume":472,"transactions":473,"vwap":474},"2026-08-18",28.546614,28.6225,28.46,39700.951469,261,28.5174,{"date":476,"open":266,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",28.5827,28.4601,28.48,0.0038,0.01,18842.094509,203,28.5194,{"date":486,"open":255,"high":243,"low":487,"close":488,"change":489,"percent_change":366,"volume":490,"transactions":491,"vwap":492},"2026-08-14",28.42,28.4762,0.0212,24668.35832,253,28.455,{"date":494,"open":253,"high":495,"low":496,"close":492,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",28.56,28.43,-0.0972,-0.34,18341.071091,232,28.479,{"date":503,"open":504,"high":505,"low":263,"close":506,"change":507,"percent_change":326,"volume":508,"transactions":509,"vwap":510},"2026-08-12",28.67,28.7,28.5522,0.0222,42589.926026,350,28.588,{"date":512,"open":463,"high":443,"low":513,"close":514,"change":335,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",28.505,28.53,-0.59,24127.985728,256,28.5866,{"date":520,"open":297,"high":521,"low":522,"close":505,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",28.765,28.6353,-0.1092,-0.38,26882.393525,343,28.6941,{"date":529,"open":443,"high":277,"low":460,"close":530,"change":531,"percent_change":152,"volume":532,"transactions":473,"vwap":533},"2026-08-07",28.8092,0.0995,18317.59762,28.7949,{"date":535,"open":536,"high":277,"low":504,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",28.78,28.709694,-0.1153,-0.4,31854.091024,630,28.7384,{"date":544,"open":277,"high":545,"low":306,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",28.9299,28.825,-0.0856,-0.3,24069.556919,327,28.8492,{"date":553,"open":275,"high":554,"low":306,"close":555,"change":556,"percent_change":327,"volume":557,"transactions":558,"vwap":559},"2026-08-04",28.9585,28.9106,0.0806,154445.008651,428,28.8943,{"date":561,"open":436,"high":436,"low":562,"close":274,"change":563,"percent_change":430,"volume":564,"transactions":565,"vwap":566},"2026-08-03",28.72,0.04,92784.451267,729,28.8054,{"date":568,"open":391,"high":569,"low":451,"close":570,"change":112,"percent_change":236,"volume":571,"transactions":572,"vwap":573},"2026-07-31",28.815,28.79,58300.46431,402,28.7471,{"date":575,"open":576,"high":577,"low":576,"close":443,"change":578,"percent_change":579,"volume":580,"transactions":329,"vwap":581},"2026-07-30",28.59,28.86,0.41,1.44,23345.434393,28.7704,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",28.39,28.6,28.32,-0.0916,-0.32,62762.569229,461,28.4171,{"date":593,"open":487,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",28.58,28.3812,28.4816,0.0816,0.29,25143.733416,406,28.4945,{"date":603,"open":604,"high":255,"low":605,"close":606,"change":607,"percent_change":38,"volume":608,"transactions":609,"vwap":610},"2026-07-27",28.37,28.33,28.4,0.207,22079.392947,293,28.392,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",28.16,28.3711,28.193,0.103,0.37,12083.102244,208,28.2368,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":189,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",28.14,28.18,28.085,28.09,-0.92,47992.342097,510,28.1218,{"date":632,"open":604,"high":606,"low":633,"close":634,"change":112,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",28.2814,28.35,-0.04,25917.967451,223,28.3472,{"date":640,"open":634,"high":606,"low":641,"close":642,"change":438,"percent_change":366,"volume":643,"transactions":644,"vwap":645},"2026-07-21",28.29,28.36,53453.502269,489,28.3414,{"date":647,"open":255,"high":471,"low":586,"close":648,"change":366,"percent_change":122,"volume":649,"transactions":650,"vwap":651},"2026-07-20",28.34,38759.264044,361,28.3764,{"date":653,"open":624,"high":253,"low":624,"close":225,"change":635,"percent_change":654,"volume":655,"transactions":656,"vwap":641},"2026-07-17",-0.14,26667.917001,285,{"date":658,"open":604,"high":584,"low":227,"close":234,"change":438,"percent_change":366,"volume":659,"transactions":660,"vwap":661},"2026-07-16",40109.300289,496,28.2859,{"date":663,"open":664,"high":641,"low":626,"close":641,"change":665,"percent_change":666,"volume":667,"transactions":650,"vwap":668},"2026-07-15",28.25,0.11,0.39,44364.037956,28.218,{"date":670,"open":245,"high":235,"low":671,"close":624,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-14",28.13,0.095,0.34,35572.9947,332,28.2388,{"date":678,"open":586,"high":586,"low":679,"close":625,"change":680,"percent_change":681,"volume":682,"transactions":432,"vwap":683},"2026-07-13",28.04,-0.205,-0.72,26117.3727,28.1272,{"date":685,"open":686,"high":487,"low":686,"close":641,"change":23,"percent_change":385,"volume":687,"transactions":9,"vwap":641},"2026-07-10",28.12,35200,{"date":689,"open":690,"high":691,"low":692,"close":207,"change":563,"percent_change":430,"volume":693,"transactions":9,"vwap":207},"2026-07-09",28.08,28.22,27.98,69400,{"date":695,"open":696,"high":227,"low":697,"close":206,"change":563,"percent_change":430,"volume":698,"transactions":9,"vwap":206},"2026-07-08",28.059999,27.93,82300,{"date":700,"open":691,"high":664,"low":701,"close":702,"change":394,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-07",28.01,28.030001,-0.43,52600,{"date":706,"open":707,"high":642,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-06",27.95,28.15,0.36,1.3,40800,{"date":713,"open":714,"high":715,"low":21,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-02",27.85,28,27.79,0.19,0.69,130400,{"date":721,"open":722,"high":722,"low":188,"close":723,"change":724,"percent_change":681,"volume":725,"transactions":9,"vwap":723},"2026-07-01",27.82,27.6,-0.2,50900,{"date":727,"open":199,"high":199,"low":728,"close":729,"change":724,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-30",27.73,27.8,-0.71,66700,{"date":733,"open":702,"high":690,"low":19,"close":715,"change":734,"percent_change":665,"volume":735,"transactions":9,"vwap":715},"2026-06-29",0.03,104000,{"date":737,"open":714,"high":207,"low":18,"close":738,"change":734,"percent_change":665,"volume":739,"transactions":9,"vwap":738},"2026-06-26",27.97,60700,{"date":741,"open":742,"high":708,"low":743,"close":744,"change":366,"percent_change":122,"volume":745,"transactions":9,"vwap":744},"2026-06-25",27.87,27.78,27.94,64900,{"date":747,"open":701,"high":748,"low":743,"close":742,"change":654,"percent_change":749,"volume":750,"transactions":9,"vwap":742},"2026-06-24",28.02,-0.5,38200,{"date":752,"open":198,"high":753,"low":198,"close":701,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":701},"2026-06-23",28.17,-0.19,-0.67,37200,{"date":758,"open":245,"high":460,"low":753,"close":759,"change":299,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-22",28.2,-1.81,50500,{"date":763,"open":317,"high":317,"low":505,"close":562,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":562},"2026-06-18",-0.06,-0.21,98800,{"date":768,"open":769,"high":769,"low":297,"close":536,"change":335,"percent_change":515,"volume":770,"transactions":9,"vwap":536},"2026-06-17",29.18,47400,{"date":772,"open":296,"high":773,"low":422,"close":288,"change":764,"percent_change":765,"volume":774,"transactions":9,"vwap":288},"2026-06-16",29.13,37300,{"date":776,"open":345,"high":365,"low":777,"close":285,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":285},"2026-06-15",28.96,0.16,0.55,35600,{"date":782,"open":437,"high":296,"low":276,"close":436,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":436},"2026-06-12",0.26,0.91,15100,{"date":787,"open":234,"high":562,"low":759,"close":576,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":576},"2026-06-11",0.48,1.71,20600,{"date":792,"open":623,"high":586,"low":207,"close":207,"change":793,"percent_change":793,"volume":794,"transactions":9,"vwap":207},"2026-06-10",0,47200,{"date":796,"open":797,"high":797,"low":798,"close":207,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":207},"2026-06-09",28.44,27.9,0.23,0.82,54700,{"date":803,"open":626,"high":623,"low":804,"close":804,"change":278,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-08",27.88,-0.29,28200,{"date":808,"open":227,"high":605,"low":809,"close":199,"change":703,"percent_change":810,"volume":811,"transactions":9,"vwap":199},"2026-06-05",27.91,-1.51,32900,{"date":813,"open":253,"high":253,"low":648,"close":584,"change":430,"percent_change":814,"volume":815,"transactions":9,"vwap":584},"2026-06-04",0.5,33000,{"date":817,"open":634,"high":471,"low":244,"close":664,"change":246,"percent_change":247,"volume":818,"transactions":9,"vwap":664},"2026-06-03",18800,{"date":820,"open":235,"high":821,"low":235,"close":265,"change":444,"percent_change":822,"volume":823,"transactions":9,"vwap":265},"2026-06-02",28.62,0.6,56500,{"date":825,"open":584,"high":584,"low":826,"close":586,"change":410,"percent_change":267,"volume":827,"transactions":9,"vwap":586},"2026-06-01",28.28,25900,{"date":829,"open":471,"high":253,"low":606,"close":487,"change":438,"percent_change":366,"volume":830,"transactions":9,"vwap":487},"2026-05-29",56000,{"date":832,"open":265,"high":253,"low":606,"close":606,"change":307,"percent_change":588,"volume":833,"transactions":9,"vwap":606},"2026-05-28",16500,{"date":835,"open":505,"high":505,"low":836,"close":265,"change":189,"percent_change":837,"volume":838,"transactions":9,"vwap":265},"2026-05-27",28.47,-0.9,15900,{"date":840,"open":255,"high":407,"low":255,"close":276,"change":327,"percent_change":841,"volume":842,"transactions":9,"vwap":276},"2026-05-26",0.98,47000,{"date":844,"open":255,"high":454,"low":634,"close":836,"change":423,"percent_change":845,"volume":846,"transactions":9,"vwap":836},"2026-05-22",-0.18,131700,{"date":848,"open":849,"high":454,"low":584,"close":266,"change":635,"percent_change":654,"volume":850,"transactions":9,"vwap":266},"2026-05-21",28.57,21200,{"date":852,"open":797,"high":853,"low":648,"close":495,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":495},"2026-05-20",28.68,0.15,0.53,76300,{"date":858,"open":836,"high":451,"low":235,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-19",28.41,-0.13,-0.46,26200,{"date":864,"open":479,"high":585,"low":604,"close":263,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":263},"2026-05-18",0.13,0.46,18300,{"date":869,"open":253,"high":870,"low":606,"close":859,"change":299,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-05-15",28.64,-1.8,62900,{"date":874,"open":334,"high":383,"low":443,"close":422,"change":778,"percent_change":875,"volume":876,"transactions":9,"vwap":422},"2026-05-14",0.56,29100,{"date":878,"open":853,"high":314,"low":853,"close":407,"change":764,"percent_change":765,"volume":879,"transactions":9,"vwap":407},"2026-05-13",19100,{"date":881,"open":325,"high":325,"low":570,"close":274,"change":588,"percent_change":882,"volume":883,"transactions":9,"vwap":274},"2026-05-12",-1.1,33300,{"date":885,"open":886,"high":887,"low":285,"close":363,"change":278,"percent_change":888,"volume":889,"transactions":9,"vwap":363},"2026-05-11",29.28,29.29,-0.27,25500,{"date":891,"open":353,"high":892,"low":374,"close":375,"change":430,"percent_change":788,"volume":893,"transactions":9,"vwap":375},"2026-05-08",29.33,91500,{"date":895,"open":896,"high":896,"low":296,"close":345,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":345},"2026-05-07",29.43,-0.16,-0.55,24500,{"date":901,"open":902,"high":903,"low":365,"close":904,"change":709,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-06",29.16,29.31,29.25,1.25,31700,{"date":908,"open":416,"high":909,"low":437,"close":416,"change":444,"percent_change":445,"volume":910,"transactions":9,"vwap":416},"2026-05-05",29.049999,51000,{"date":912,"open":334,"high":325,"low":505,"close":562,"change":888,"percent_change":190,"volume":913,"transactions":9,"vwap":562},"2026-05-04",36400,{"date":915,"open":916,"high":917,"low":577,"close":317,"change":256,"percent_change":257,"volume":918,"transactions":9,"vwap":317},"2026-05-01",29.02,29.21,117900,{"date":920,"open":383,"high":921,"low":276,"close":285,"change":289,"percent_change":718,"volume":922,"transactions":9,"vwap":285},"2026-04-30",29.2,14200,{"date":924,"open":334,"high":287,"low":460,"close":391,"change":410,"percent_change":267,"volume":925,"transactions":9,"vwap":391},"2026-04-29",91600,{"date":927,"open":334,"high":324,"low":443,"close":314,"change":236,"percent_change":410,"volume":928,"transactions":9,"vwap":314},"2026-04-28",19900,{"date":930,"open":931,"high":345,"low":275,"close":383,"change":423,"percent_change":335,"volume":932,"transactions":9,"vwap":383},"2026-04-27",29.059999,46100,{"date":934,"open":287,"high":935,"low":287,"close":317,"change":481,"percent_change":734,"volume":936,"transactions":9,"vwap":317},"2026-04-24",29.17,16000,{"date":938,"open":382,"high":917,"low":777,"close":324,"change":860,"percent_change":939,"volume":940,"transactions":9,"vwap":324},"2026-04-23",-0.45,46000,{"date":942,"open":769,"high":373,"low":365,"close":365,"change":256,"percent_change":257,"volume":943,"transactions":9,"vwap":365},"2026-04-22",51400,{"date":945,"open":892,"high":946,"low":947,"close":773,"change":246,"percent_change":948,"volume":949,"transactions":9,"vwap":773},"2026-04-21",29.44,29.12,-0.82,30700,{"date":951,"open":952,"high":953,"low":954,"close":354,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":354},"2026-04-20",29.39,29.46,29.34,-0.23,-0.78,19500,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":673,"percent_change":963,"volume":806,"transactions":9,"vwap":962},"2026-04-17",29.52,29.76,29.6,1.16,{"date":965,"open":343,"high":343,"low":904,"close":966,"change":394,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-16",29.26,-0.41,23100,{"date":970,"open":892,"high":971,"low":355,"close":972,"change":665,"percent_change":147,"volume":973,"transactions":9,"vwap":972},"2026-04-15",29.4,29.38,21700,{"date":975,"open":966,"high":971,"low":904,"close":373,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":373},"2026-04-14",0.09,0.31,34400,{"date":980,"open":777,"high":375,"low":383,"close":769,"change":981,"percent_change":578,"volume":982,"transactions":9,"vwap":769},"2026-04-13",0.12,28000,{"date":984,"open":363,"high":935,"low":325,"close":931,"change":326,"percent_change":327,"volume":985,"transactions":9,"vwap":931},"2026-04-10",26800,{"date":987,"open":870,"high":988,"low":870,"close":324,"change":444,"percent_change":445,"volume":989,"transactions":9,"vwap":324},"2026-04-09",29.030001,157800,{"date":991,"open":324,"high":324,"low":460,"close":391,"change":290,"percent_change":992,"volume":993,"transactions":9,"vwap":391},"2026-04-08",2.49,45200,{"date":995,"open":626,"high":641,"low":707,"close":207,"change":764,"percent_change":765,"volume":996,"transactions":9,"vwap":207},"2026-04-07",32500,{"date":998,"open":753,"high":584,"low":686,"close":753,"change":734,"percent_change":665,"volume":999,"transactions":9,"vwap":753},"2026-04-06",183100,{"date":1001,"open":1002,"high":691,"low":715,"close":623,"change":423,"percent_change":845,"volume":1003,"transactions":9,"vwap":623},"2026-04-02",28.040001,30800,{"date":1005,"open":753,"high":605,"low":686,"close":1006,"change":665,"percent_change":666,"volume":1007,"transactions":9,"vwap":1006},"2026-04-01",28.19,113700,{"date":1009,"open":716,"high":759,"low":1010,"close":690,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":690},"2026-03-31",27.71,0.57,2.07,98200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":734,"percent_change":665,"volume":761,"transactions":9,"vwap":1019},"2026-03-30",27.62,27.63,27.46,27.51,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":257,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-27",27.58,27.76,27.45,27.48,-0.25,84900,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":524,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-26",27.84,27.54,27.55,-1.36,78100,{"date":1036,"open":742,"high":702,"low":714,"close":697,"change":147,"percent_change":1037,"volume":968,"transactions":9,"vwap":697},"2026-03-25",1.38,{"date":1039,"open":1040,"high":1017,"low":1040,"close":1032,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-03-24",27.44,-0.22,-0.79,20800,{"date":1045,"open":21,"high":198,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-23",27.61,27.77,0.3,1.09,57700,{"date":1052,"open":701,"high":701,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-20",27.47,-0.61,-2.17,144700,{"date":1058,"open":1059,"high":691,"low":1047,"close":690,"change":865,"percent_change":1060,"volume":1061,"transactions":9,"vwap":690},"2026-03-19",27.81,0.47,66600,{"date":1063,"open":686,"high":1064,"low":707,"close":707,"change":498,"percent_change":1065,"volume":1066,"transactions":9,"vwap":707},"2026-03-18",28.3,-1.2,28800,{"date":1068,"open":586,"high":836,"low":245,"close":641,"change":1069,"percent_change":152,"volume":1070,"transactions":9,"vwap":641},"2026-03-17",0.1,60300,{"date":1072,"open":1073,"high":227,"low":701,"close":1006,"change":578,"percent_change":1074,"volume":940,"transactions":9,"vwap":1006},"2026-03-16",28.1,1.48,{"date":1076,"open":216,"high":216,"low":1047,"close":743,"change":845,"percent_change":1077,"volume":1078,"transactions":9,"vwap":743},"2026-03-13",-0.64,81000,{"date":1080,"open":245,"high":245,"low":199,"close":199,"change":1081,"percent_change":1082,"volume":932,"transactions":9,"vwap":199},"2026-03-12",-0.47,-1.65,{"date":1084,"open":514,"high":263,"low":642,"close":496,"change":278,"percent_change":279,"volume":1085,"transactions":9,"vwap":496},"2026-03-11",53900,{"date":1087,"open":495,"high":443,"low":471,"close":243,"change":976,"percent_change":142,"volume":1088,"transactions":9,"vwap":243},"2026-03-10",51300,{"date":1090,"open":701,"high":471,"low":187,"close":487,"change":152,"percent_change":905,"volume":1091,"transactions":9,"vwap":487},"2026-03-09",132900,{"date":1093,"open":715,"high":759,"low":809,"close":206,"change":860,"percent_change":861,"volume":1094,"transactions":9,"vwap":206},"2026-03-06",56200,{"date":1096,"open":836,"high":836,"low":1097,"close":759,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":759},"2026-03-05",28.049999,-0.49,-1.71,213400,{"date":1102,"open":849,"high":505,"low":836,"close":297,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":297},"2026-03-04",0.22,0.77,46200,{"date":1107,"open":586,"high":594,"low":707,"close":836,"change":219,"percent_change":1108,"volume":1109,"transactions":9,"vwap":836},"2026-03-03",-1.93,84800,{"date":1111,"open":334,"high":902,"low":334,"close":988,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":988},"2026-03-02",-0.54,-1.83,28500,{"date":1116,"open":1117,"high":1117,"low":896,"close":1118,"change":257,"percent_change":246,"volume":1119,"transactions":9,"vwap":1118},"2026-02-27",29.61,29.57,64200,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1041,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-02-26",29.84,29.53,29.64,-0.74,17600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":257,"percent_change":955,"volume":1133,"transactions":9,"vwap":1132},"2026-02-25",29.89,29.96,29.82,29.86,23200,{"date":1135,"open":1136,"high":25,"low":1137,"close":1138,"change":23,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-24",29.79,29.75,29.93,0.61,22000,{"date":1142,"open":1131,"high":1143,"low":1144,"close":1137,"change":112,"percent_change":236,"volume":1145,"transactions":9,"vwap":1137},"2026-02-23",29.94,29.63,49800,{"date":1147,"open":1148,"high":1132,"low":1149,"close":961,"change":289,"percent_change":1150,"volume":1151,"transactions":9,"vwap":961},"2026-02-20",29.66,29.48,0.68,75000,{"date":1153,"open":354,"high":1154,"low":354,"close":1154,"change":298,"percent_change":749,"volume":1155,"transactions":9,"vwap":1154},"2026-02-19",29.56,31000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":481,"percent_change":734,"volume":1162,"transactions":9,"vwap":1161},"2026-02-18",29.74,29.83,29.59,29.71,45500,{"date":1164,"open":1154,"high":1165,"low":896,"close":1165,"change":981,"percent_change":578,"volume":1166,"transactions":9,"vwap":1165},"2026-02-17",29.7,44900,{"date":1168,"open":1118,"high":1169,"low":972,"close":1170,"change":256,"percent_change":257,"volume":1171,"transactions":9,"vwap":1170},"2026-02-13",29.65,29.58,16900,{"date":1173,"open":1130,"high":1130,"low":1160,"close":962,"change":298,"percent_change":749,"volume":1174,"transactions":9,"vwap":962},"2026-02-12",19600,{"date":1176,"open":1136,"high":1129,"low":1177,"close":1137,"change":326,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1137},"2026-02-11",29.69,0.27,38000,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":665,"percent_change":617,"volume":1185,"transactions":9,"vwap":1184},"2026-02-10",29.5,29.73,29.67,27500,{"date":1187,"open":1188,"high":1169,"low":946,"close":1154,"change":865,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1154},"2026-02-09",29.47,0.44,50100,{"date":1192,"open":952,"high":1149,"low":355,"close":896,"change":1193,"percent_change":1074,"volume":1194,"transactions":9,"vwap":896},"2026-02-06",0.43,49400,{"date":1196,"open":1197,"high":1198,"low":325,"close":325,"change":724,"percent_change":1199,"volume":1200,"transactions":9,"vwap":325},"2026-02-05",29.08,29.22,-0.68,49000,{"date":1202,"open":355,"high":343,"low":909,"close":921,"change":236,"percent_change":410,"volume":1203,"transactions":9,"vwap":921},"2026-02-04",141400,{"date":1205,"open":353,"high":952,"low":769,"close":375,"change":865,"percent_change":1206,"volume":1207,"transactions":9,"vwap":375},"2026-02-03",0.45,68900,{"date":1209,"open":334,"high":902,"low":334,"close":374,"change":327,"percent_change":1210,"volume":1211,"transactions":9,"vwap":374},"2026-02-02",0.97,92000,{"date":1213,"open":916,"high":773,"low":306,"close":306,"change":1081,"percent_change":1214,"volume":750,"transactions":9,"vwap":306},"2026-01-30",-1.6,{"date":1216,"open":971,"high":971,"low":296,"close":887,"change":278,"percent_change":888,"volume":1217,"transactions":9,"vwap":887},"2026-01-29",24600,{"date":1219,"open":946,"high":946,"low":342,"close":354,"change":107,"percent_change":289,"volume":1220,"transactions":9,"vwap":354},"2026-01-28",46600,{"date":1222,"open":902,"high":892,"low":382,"close":903,"change":1206,"percent_change":1223,"volume":1224,"transactions":9,"vwap":903},"2026-01-27",1.56,43800,{"date":1226,"open":437,"high":325,"low":437,"close":577,"change":326,"percent_change":327,"volume":1227,"transactions":9,"vwap":577},"2026-01-26",31200,{"date":1229,"open":297,"high":436,"low":265,"close":536,"change":865,"percent_change":1206,"volume":1230,"transactions":9,"vwap":536},"2026-01-23",74800,{"date":1232,"open":264,"high":452,"low":264,"close":454,"change":367,"percent_change":1233,"volume":1234,"transactions":9,"vwap":454},"2026-01-22",0.84,31600,{"date":1236,"open":759,"high":859,"low":759,"close":859,"change":142,"percent_change":1237,"volume":1238,"transactions":9,"vwap":859},"2026-01-21",1.14,49200,{"date":1240,"open":187,"high":759,"low":187,"close":626,"change":793,"percent_change":793,"volume":1241,"transactions":9,"vwap":626},"2026-01-20",71300,{"date":1243,"open":1244,"high":623,"low":199,"close":626,"change":635,"percent_change":654,"volume":1245,"transactions":9,"vwap":626},"2026-01-16",27.99,48600,{"date":1247,"open":748,"high":708,"low":748,"close":671,"change":854,"percent_change":1248,"volume":1249,"transactions":9,"vwap":671},"2026-01-15",0.54,15300,{"date":1251,"open":199,"high":702,"low":198,"close":692,"change":438,"percent_change":366,"volume":1252,"transactions":9,"vwap":692},"2026-01-14",27000,{"date":1254,"open":748,"high":206,"low":19,"close":199,"change":257,"percent_change":1026,"volume":1255,"transactions":9,"vwap":199},"2026-01-13",83200,{"date":1257,"open":744,"high":702,"low":798,"close":702,"change":1178,"percent_change":1210,"volume":1258,"transactions":9,"vwap":702},"2026-01-12",72800,{"date":1260,"open":804,"high":804,"low":1261,"close":1023,"change":438,"percent_change":366,"volume":1262,"transactions":9,"vwap":1023},"2026-01-09",27.68,31500,{"date":1264,"open":1265,"high":722,"low":1266,"close":1265,"change":734,"percent_change":665,"volume":1267,"transactions":9,"vwap":1265},"2026-01-08",27.74,27.57,42400,{"date":1269,"open":1010,"high":1047,"low":1270,"close":1010,"change":256,"percent_change":257,"volume":1271,"transactions":9,"vwap":1010},"2026-01-07",27.53,220000,{"date":1273,"open":729,"high":798,"low":1274,"close":728,"change":865,"percent_change":1060,"volume":1050,"transactions":9,"vwap":728},"2026-01-06",27.65,{"date":1276,"open":1277,"high":1274,"low":1277,"close":723,"change":793,"percent_change":793,"volume":1278,"transactions":9,"vwap":723},"2026-01-05",27.5,34300,{"date":1280,"open":1016,"high":1281,"low":1277,"close":723,"change":444,"percent_change":376,"volume":1282,"transactions":9,"vwap":723},"2026-01-02",27.72,90600,{"date":1284,"open":1053,"high":1022,"low":1285,"close":1285,"change":764,"percent_change":1041,"volume":1286,"transactions":9,"vwap":1285},"2025-12-31",27.43,20300,{"date":1288,"open":1040,"high":1266,"low":1040,"close":1289,"change":438,"percent_change":366,"volume":1290,"transactions":9,"vwap":1289},"2025-12-30",27.49,59000,{"date":1292,"open":1285,"high":1277,"low":1293,"close":1053,"change":897,"percent_change":336,"volume":1294,"transactions":9,"vwap":1053},"2025-12-29",27.4,26000,{"date":1296,"open":1297,"high":1265,"low":1019,"close":1017,"change":981,"percent_change":1189,"volume":1298,"transactions":9,"vwap":1017},"2025-12-26",27.66,34700,{"date":1300,"open":1053,"high":1032,"low":1018,"close":1019,"change":22,"percent_change":23,"volume":1301,"transactions":9,"vwap":1019},"2025-12-24",12500,{"date":1303,"open":1304,"high":1019,"low":1304,"close":1018,"change":430,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1018},"2025-12-23",27.3,0.51,23700,{"date":1308,"open":1309,"high":1024,"low":1310,"close":1311,"change":976,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-12-22",27.36,27.2,27.32,0.33,284200,{"date":1315,"open":1316,"high":1046,"low":1317,"close":1317,"change":236,"percent_change":237,"volume":1318,"transactions":9,"vwap":1317},"2025-12-19",27.35,27.23,65200,{"date":1320,"open":1310,"high":1309,"low":1321,"close":1322,"change":1323,"percent_change":132,"volume":1324,"transactions":9,"vwap":1322},"2025-12-18",27.19,27.26,0.21,74600,{"date":1326,"open":1317,"high":1316,"low":1327,"close":1328,"change":308,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-17",27.040001,27.049999,-1.13,40500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1309,"change":764,"percent_change":1041,"volume":1336,"transactions":9,"vwap":1309},"2025-12-16",27.33,27.38,27.25,16800,{"date":1338,"open":1018,"high":1032,"low":1293,"close":1339,"change":107,"percent_change":1103,"volume":774,"transactions":9,"vwap":1339},"2025-12-15",27.42,{"date":1341,"open":1032,"high":20,"low":1304,"close":1309,"change":410,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1309},"2025-12-12",-0.36,147000,{"date":1345,"open":1311,"high":1019,"low":1346,"close":1018,"change":717,"percent_change":290,"volume":1347,"transactions":9,"vwap":1018},"2025-12-11",27.29,18900,{"date":1349,"open":1322,"high":1316,"low":1350,"close":1351,"change":865,"percent_change":788,"volume":1352,"transactions":9,"vwap":1351},"2025-12-10",27.1,27.27,35300,{"date":1354,"open":1355,"high":1317,"low":1350,"close":1356,"change":563,"percent_change":854,"volume":1357,"transactions":9,"vwap":1356},"2025-12-09",27.15,27.14,52900,{"date":1359,"open":1351,"high":1351,"low":1328,"close":1350,"change":410,"percent_change":1360,"volume":770,"transactions":9,"vwap":1350},"2025-12-08",-0.37,{"date":1362,"open":1270,"high":1270,"low":1363,"close":1310,"change":860,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1310},"2025-12-05",27.16,-0.48,26500,{"date":1367,"open":1368,"high":1368,"low":1351,"close":1333,"change":1069,"percent_change":617,"volume":1369,"transactions":9,"vwap":1333},"2025-12-04",27.41,193300,{"date":1371,"open":1356,"high":1346,"low":1356,"close":1317,"change":865,"percent_change":788,"volume":1372,"transactions":9,"vwap":1317},"2025-12-03",13300,{"date":1374,"open":1350,"high":1375,"low":1376,"close":1350,"change":430,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1350},"2025-12-02",27.12,27.01,0.52,41700,{"date":1380,"open":1381,"high":1328,"low":1382,"close":1383,"change":897,"percent_change":515,"volume":1384,"transactions":9,"vwap":1383},"2025-12-01",26.94,26.9,26.96,111300,{"date":1386,"open":1387,"high":1356,"low":1388,"close":1375,"change":326,"percent_change":1048,"volume":1389,"transactions":9,"vwap":1375},"2025-11-28",27,26.95,10200,{"date":1391,"open":1387,"high":1350,"low":1392,"close":1327,"change":430,"percent_change":1377,"volume":1393,"transactions":9,"vwap":1327},"2025-11-26",26.97,14900,{"date":1395,"open":1396,"high":1382,"low":1396,"close":1382,"change":563,"percent_change":854,"volume":1397,"transactions":9,"vwap":1382},"2025-11-25",26.71,15000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":430,"percent_change":1377,"volume":1404,"transactions":9,"vwap":1403},"2025-11-24",26.76,26.87,26.75,26.86,53700,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":326,"percent_change":1048,"volume":1410,"transactions":9,"vwap":1409},"2025-11-21",26.58,26.82,26.72,38300,{"date":1412,"open":1413,"high":1328,"low":1414,"close":1414,"change":805,"percent_change":72,"volume":1415,"transactions":9,"vwap":1414},"2025-11-20",26.98,26.64,39200,{"date":1417,"open":1418,"high":1418,"low":1408,"close":1419,"change":635,"percent_change":298,"volume":1420,"transactions":9,"vwap":1419},"2025-11-19",27.030001,26.93,26600,{"date":1422,"open":1381,"high":1418,"low":1403,"close":1392,"change":257,"percent_change":189,"volume":1423,"transactions":9,"vwap":1392},"2025-11-18",33500,{"date":1425,"open":1376,"high":1426,"low":1427,"close":1327,"change":754,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1327},"2025-11-17",27.11,26.91,-0.7,29200,{"date":1431,"open":1356,"high":1432,"low":1433,"close":1317,"change":665,"percent_change":578,"volume":1434,"transactions":9,"vwap":1317},"2025-11-14",27.31,27.13,28400,{"date":1436,"open":1346,"high":1432,"low":1350,"close":1375,"change":189,"percent_change":1437,"volume":711,"transactions":9,"vwap":1375},"2025-11-13",-0.95,{"date":1439,"open":1432,"high":1334,"low":1317,"close":1334,"change":793,"percent_change":793,"volume":1440,"transactions":9,"vwap":1334},"2025-11-12",63400,{"date":1442,"open":1443,"high":1334,"low":1443,"close":1334,"change":23,"percent_change":137,"volume":1444,"transactions":9,"vwap":1334},"2025-11-11",27.18,64600,{"date":1446,"open":1351,"high":1351,"low":1350,"close":1310,"change":22,"percent_change":23,"volume":1447,"transactions":9,"vwap":1310},"2025-11-10",108300,{"date":1449,"open":1387,"high":1355,"low":1427,"close":1355,"change":665,"percent_change":578,"volume":1450,"transactions":9,"vwap":1355},"2025-11-07",24300,{"date":1452,"open":1388,"high":1375,"low":1419,"close":1327,"change":256,"percent_change":257,"volume":1453,"transactions":9,"vwap":1327},"2025-11-06",29000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1323,"percent_change":132,"volume":1460,"transactions":9,"vwap":1459},"2025-11-05",26.88,27.07,26.85,27.059999,31100,{"date":1462,"open":1463,"high":1458,"low":1464,"close":1458,"change":423,"percent_change":754,"volume":1465,"transactions":9,"vwap":1458},"2025-11-04",26.79,26.7,22100,{"date":1467,"open":1468,"high":1381,"low":1400,"close":1382,"change":778,"percent_change":822,"volume":1469,"transactions":9,"vwap":1382},"2025-11-03",26.77,183200,{"date":1471,"open":1458,"high":1458,"low":1464,"close":1472,"change":307,"percent_change":498,"volume":1473,"transactions":9,"vwap":1472},"2025-10-31",26.74,41500,{"date":1475,"open":1468,"high":1456,"low":1468,"close":1476,"change":764,"percent_change":1041,"volume":1477,"transactions":9,"vwap":1476},"2025-10-30",26.83,49600,{"date":1479,"open":1480,"high":1481,"low":1456,"close":1482,"change":307,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-10-29",27.08,27.09,26.89,-0.33,51600,{"date":1486,"open":1487,"high":1457,"low":1487,"close":1413,"change":865,"percent_change":788,"volume":1488,"transactions":9,"vwap":1413},"2025-10-28",26.84,43600,{"date":1490,"open":1383,"high":1383,"low":1487,"close":1458,"change":793,"percent_change":793,"volume":1050,"transactions":9,"vwap":1458},"2025-10-27",{"date":1492,"open":1388,"high":1413,"low":1458,"close":1458,"change":366,"percent_change":783,"volume":1493,"transactions":9,"vwap":1458},"2025-10-24",36200,{"date":1495,"open":1400,"high":1392,"low":1464,"close":1496,"change":326,"percent_change":1048,"volume":1497,"transactions":9,"vwap":1496},"2025-10-23",26.78,41800,{"date":1499,"open":1400,"high":1487,"low":1500,"close":1464,"change":563,"percent_change":854,"volume":1501,"transactions":9,"vwap":1464},"2025-10-22",26.63,140700,{"date":1503,"open":1504,"high":1468,"low":1505,"close":1506,"change":897,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-10-21",26.65,26.62,26.66,-0.6,40900,{"date":1510,"open":1511,"high":1482,"low":1512,"close":1408,"change":665,"percent_change":578,"volume":1513,"transactions":9,"vwap":1408},"2025-10-20",26.8,26.67,19400,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1396,"change":430,"percent_change":855,"volume":1518,"transactions":9,"vwap":1396},"2025-10-17",26.5,26.73,16100,{"date":1520,"open":1521,"high":1409,"low":1522,"close":1523,"change":107,"percent_change":799,"volume":1234,"transactions":9,"vwap":1523},"2025-10-16",26.54,26.47,26.57,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":22,"percent_change":717,"volume":1530,"transactions":9,"vwap":1529},"2025-10-15",26.49,26.61,26.42,26.51,16400,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":366,"percent_change":1178,"volume":1536,"transactions":9,"vwap":1535},"2025-10-14",26.28,26.53,26.46,22900,{"date":1538,"open":1539,"high":1534,"low":1540,"close":1541,"change":598,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-13",26.38,26.3,26.39,1.11,21300,{"date":1545,"open":1516,"high":1527,"low":26,"close":1546,"change":703,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-10",26.1,-1.62,28300,{"date":1550,"open":1506,"high":1464,"low":1516,"close":1534,"change":278,"percent_change":548,"volume":1543,"transactions":9,"vwap":1534},"2025-10-09",{"date":1552,"open":1535,"high":1414,"low":1535,"close":1527,"change":1069,"percent_change":147,"volume":889,"transactions":9,"vwap":1527},"2025-10-08",{"date":1554,"open":1555,"high":1504,"low":1556,"close":1529,"change":410,"percent_change":524,"volume":1557,"transactions":9,"vwap":1529},"2025-10-07",26.6,26.45,65300,{"date":1559,"open":1560,"high":1409,"low":1407,"close":1527,"change":764,"percent_change":1041,"volume":1561,"transactions":9,"vwap":1527},"2025-10-06",26.68,83800,{"date":1563,"open":1564,"high":1512,"low":1522,"close":1512,"change":865,"percent_change":52,"volume":1565,"transactions":9,"vwap":1512},"2025-10-03",26.48,13700,{"date":1567,"open":1505,"high":1414,"low":1568,"close":1521,"change":410,"percent_change":524,"volume":1508,"transactions":9,"vwap":1521},"2025-10-02",26.43,{"date":1570,"open":1560,"high":1400,"low":1571,"close":1414,"change":438,"percent_change":326,"volume":1572,"transactions":9,"vwap":1414},"2025-10-01",26.59,38100,{"date":1574,"open":1555,"high":1506,"low":1534,"close":1505,"change":665,"percent_change":578,"volume":1575,"transactions":9,"vwap":1505},"2025-09-30",315300,{"date":1577,"open":1396,"high":1409,"low":1526,"close":1529,"change":793,"percent_change":793,"volume":1578,"transactions":9,"vwap":1529},"2025-09-29",37800,{"date":1580,"open":1535,"high":1555,"low":1568,"close":1529,"change":444,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1529},"2025-09-26",0.65,101700,{"date":1584,"open":1585,"high":1526,"low":1540,"close":1586,"change":588,"percent_change":1065,"volume":1587,"transactions":9,"vwap":1586},"2025-09-25",26.37,26.34,87000,{"date":1589,"open":1476,"high":1476,"low":1527,"close":1506,"change":246,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1506},"2025-09-24",-0.89,36600,{"date":1593,"open":1500,"high":1594,"low":1407,"close":1382,"change":617,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1382},"2025-09-23",26.92,1.39,32200,{"date":1598,"open":1599,"high":1504,"low":1516,"close":1534,"change":805,"percent_change":72,"volume":1600,"transactions":9,"vwap":1534},"2025-09-22",26.55,40300,{"date":1602,"open":1382,"high":1383,"low":1400,"close":1408,"change":897,"percent_change":515,"volume":1603,"transactions":9,"vwap":1408},"2025-09-19",200300,{"date":1605,"open":1456,"high":1606,"low":1403,"close":1413,"change":256,"percent_change":257,"volume":1607,"transactions":9,"vwap":1413},"2025-09-18",27.02,118000,{"date":1609,"open":1487,"high":1328,"low":1487,"close":1387,"change":430,"percent_change":1377,"volume":811,"transactions":9,"vwap":1387},"2025-09-17",{"date":1611,"open":1419,"high":1419,"low":1409,"close":1403,"change":107,"percent_change":1103,"volume":1612,"transactions":9,"vwap":1403},"2025-09-16",70800,{"date":1614,"open":1615,"high":1482,"low":1402,"close":1511,"change":107,"percent_change":1103,"volume":1616,"transactions":9,"vwap":1511},"2025-09-15",26.81,16300,{"date":1618,"open":1402,"high":1496,"low":1414,"close":1472,"change":665,"percent_change":578,"volume":968,"transactions":9,"vwap":1472},"2025-09-12",{"date":1620,"open":1505,"high":1472,"low":1534,"close":1500,"change":981,"percent_change":1206,"volume":1621,"transactions":9,"vwap":1500},"2025-09-11",34800,{"date":1623,"open":1407,"high":1500,"low":1624,"close":1529,"change":444,"percent_change":1581,"volume":1625,"transactions":9,"vwap":1529},"2025-09-10",26.41,851200,{"date":1627,"open":1528,"high":1564,"low":1586,"close":1586,"change":236,"percent_change":237,"volume":1628,"transactions":9,"vwap":1586},"2025-09-09",44700,{"date":1630,"open":1528,"high":1568,"low":1631,"close":1585,"change":256,"percent_change":278,"volume":1632,"transactions":9,"vwap":1585},"2025-09-08",26.32,29400,{"date":1634,"open":1556,"high":1516,"low":1585,"close":1541,"change":444,"percent_change":1581,"volume":1565,"transactions":9,"vwap":1541},"2025-09-05",{"date":1636,"open":1637,"high":1631,"low":1638,"close":1639,"change":107,"percent_change":799,"volume":756,"transactions":9,"vwap":1639},"2025-09-04",26.25,26.15,26.22,{"date":1641,"open":1642,"high":1643,"low":1638,"close":1644,"change":438,"percent_change":326,"volume":1645,"transactions":9,"vwap":1644},"2025-09-03",26.19,26.29,26.16,25700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1648,"change":860,"percent_change":1098,"volume":1651,"transactions":9,"vwap":1648},"2025-09-02",26.14,26.23,26.08,39000,{"date":1653,"open":1540,"high":1586,"low":1654,"close":1655,"change":654,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-08-29",26.26,26.27,-0.53,21900,{"date":1659,"open":1535,"high":1660,"low":1624,"close":1624,"change":107,"percent_change":799,"volume":1043,"transactions":9,"vwap":1624},"2025-08-28",26.52,{"date":1662,"open":1541,"high":1556,"low":1540,"close":1663,"change":298,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-08-27",26.35,-0.57,220100,{"date":1667,"open":1529,"high":1668,"low":1528,"close":1516,"change":897,"percent_change":1507,"volume":1669,"transactions":9,"vwap":1516},"2025-08-26",26.56,26100,{"date":1671,"open":1464,"high":1472,"low":1414,"close":1506,"change":724,"percent_change":1125,"volume":1657,"transactions":9,"vwap":1506},"2025-08-25",{"date":1673,"open":1516,"high":1401,"low":1516,"close":1403,"change":617,"percent_change":1674,"volume":833,"transactions":9,"vwap":1403},"2025-08-22",1.4,{"date":1676,"open":1564,"high":1660,"low":1624,"close":1526,"change":236,"percent_change":237,"volume":928,"transactions":9,"vwap":1526},"2025-08-21",{"date":1678,"open":1529,"high":1660,"low":1679,"close":1660,"change":366,"percent_change":783,"volume":1680,"transactions":9,"vwap":1660},"2025-08-20",26.4,13000,{"date":1682,"open":1516,"high":1534,"low":1679,"close":1556,"change":860,"percent_change":1098,"volume":1683,"transactions":9,"vwap":1556},"2025-08-19",15800,{"date":1685,"open":1407,"high":1500,"low":1516,"close":1407,"change":734,"percent_change":665,"volume":1686,"transactions":9,"vwap":1407},"2025-08-18",13400,{"date":1688,"open":1500,"high":1500,"low":1529,"close":1599,"change":481,"percent_change":563,"volume":1689,"transactions":9,"vwap":1599},"2025-08-15",10000,{"date":1691,"open":1534,"high":1505,"low":1516,"close":1521,"change":394,"percent_change":939,"volume":1689,"transactions":9,"vwap":1521},"2025-08-14",{"date":1693,"open":1396,"high":1517,"low":1414,"close":1506,"change":366,"percent_change":783,"volume":1423,"transactions":9,"vwap":1506},"2025-08-13",{"date":1695,"open":1516,"high":1571,"low":1535,"close":1571,"change":122,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1571},"2025-08-12",0.95,24200,{"date":1699,"open":1643,"high":1539,"low":1643,"close":1586,"change":257,"percent_change":888,"volume":1700,"transactions":9,"vwap":1586},"2025-08-11",69700,{"date":1702,"open":1568,"high":1522,"low":1663,"close":1624,"change":107,"percent_change":799,"volume":1703,"transactions":9,"vwap":1624},"2025-08-08",37500,{"date":1705,"open":1654,"high":1663,"low":1637,"close":1663,"change":1069,"percent_change":147,"volume":806,"transactions":9,"vwap":1663},"2025-08-07",{"date":1707,"open":1648,"high":1643,"low":1546,"close":1637,"change":854,"percent_change":1011,"volume":1708,"transactions":9,"vwap":1637},"2025-08-06",277400,{"date":1710,"open":1711,"high":1712,"low":26,"close":1546,"change":23,"percent_change":718,"volume":1713,"transactions":9,"vwap":1546},"2025-08-05",26.07,26.17,25000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":865,"percent_change":814,"volume":1596,"transactions":9,"vwap":1719},"2025-08-04",25.9,25.98,25.86,25.92,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":366,"percent_change":1178,"volume":1726,"transactions":9,"vwap":1725},"2025-08-01",25.77,25.84,25.67,25.79,35700,{"date":1728,"open":1729,"high":1725,"low":1730,"close":1731,"change":635,"percent_change":897,"volume":1732,"transactions":9,"vwap":1731},"2025-07-31",25.65,25.64,25.72,42100,{"date":1734,"open":1735,"high":1716,"low":1736,"close":1737,"change":307,"percent_change":267,"volume":1738,"transactions":9,"vwap":1737},"2025-07-30",25.88,25.75,25.76,104600,{"date":1740,"open":1718,"high":1741,"low":1725,"close":1742,"change":236,"percent_change":394,"volume":1743,"transactions":9,"vwap":1742},"2025-07-29",25.87,25.85,27400,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1735,"change":845,"percent_change":1748,"volume":1645,"transactions":9,"vwap":1735},"2025-07-28",25.97,25.82,-0.69,{"date":1750,"open":1751,"high":1752,"low":1717,"close":1752,"change":257,"percent_change":888,"volume":1753,"transactions":9,"vwap":1752},"2025-07-25",26.049999,26.059999,24400,{"date":1755,"open":1648,"high":1642,"low":1756,"close":1757,"change":897,"percent_change":1054,"volume":906,"transactions":9,"vwap":1757},"2025-07-24",26.01,26.13,{"date":1759,"open":1638,"high":1631,"low":1546,"close":1643,"change":1048,"percent_change":1760,"volume":693,"transactions":9,"vwap":1643},"2025-07-23",1.15,{"date":1762,"open":1763,"high":1756,"low":1764,"close":1765,"change":256,"percent_change":278,"volume":1766,"transactions":9,"vwap":1765},"2025-07-22",25.95,25.94,25.99,80800,{"date":1768,"open":1769,"high":1770,"low":1746,"close":1756,"change":423,"percent_change":754,"volume":1771,"transactions":9,"vwap":1756},"2025-07-21",26,26.12,19200,{"date":1773,"open":1638,"high":1638,"low":1756,"close":1752,"change":423,"percent_change":754,"volume":1686,"transactions":9,"vwap":1752},"2025-07-18",{"date":1775,"open":1776,"high":1777,"low":1763,"close":1777,"change":981,"percent_change":866,"volume":1778,"transactions":9,"vwap":1777},"2025-07-17",26.02,26.11,39100,{"date":1780,"open":1723,"high":1765,"low":1781,"close":1765,"change":366,"percent_change":1178,"volume":1782,"transactions":9,"vwap":1765},"2025-07-16",25.81,36000,{"date":1784,"open":1765,"high":1769,"low":1735,"close":1719,"change":394,"percent_change":861,"volume":1267,"transactions":9,"vwap":1719},"2025-07-15",{"date":1786,"open":1752,"high":1752,"low":1746,"close":26,"change":793,"percent_change":793,"volume":1787,"transactions":9,"vwap":26},"2025-07-14",26400,{"date":1789,"open":1752,"high":1711,"low":1723,"close":26,"change":307,"percent_change":498,"volume":1790,"transactions":9,"vwap":26},"2025-07-11",70000,{"date":1792,"open":1777,"high":1638,"low":1751,"close":1757,"change":481,"percent_change":563,"volume":1793,"transactions":9,"vwap":1757},"2025-07-10",38500,{"date":1795,"open":1770,"high":1796,"low":1797,"close":1770,"change":394,"percent_change":861,"volume":1798,"transactions":9,"vwap":1770},"2025-07-09",26.18,26.09,78000,{"date":1800,"open":1655,"high":1655,"low":1638,"close":1801,"change":793,"percent_change":793,"volume":1802,"transactions":9,"vwap":1801},"2025-07-08",26.24,39500,{"date":1804,"open":1654,"high":1585,"low":1644,"close":1801,"change":1026,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1801},"2025-07-07",-0.94,57100,{"date":1808,"open":1624,"high":1516,"low":1533,"close":1526,"change":444,"percent_change":1581,"volume":1809,"transactions":9,"vwap":1526},"2025-07-03",23600,{"date":1811,"open":1546,"high":1631,"low":1546,"close":1631,"change":665,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1631},"2025-07-02",0.42,35900,{"date":1815,"open":1816,"high":1817,"low":1777,"close":1817,"change":976,"percent_change":673,"volume":1258,"transactions":9,"vwap":1817},"2025-07-01",26.2,26.21,{"date":1819,"open":1746,"high":1638,"low":1764,"close":1770,"change":854,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1770},"2025-06-30",0.58,40200,{"date":1823,"open":1824,"high":1756,"low":1742,"close":1746,"change":793,"percent_change":793,"volume":1825,"transactions":9,"vwap":1746},"2025-06-27",25.96,95800,{"date":1827,"open":1719,"high":1769,"low":1742,"close":1746,"change":1103,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1746},"2025-06-26",0.85,39300,{"date":1831,"open":1832,"high":1737,"low":1729,"close":1736,"change":107,"percent_change":799,"volume":1224,"transactions":9,"vwap":1736},"2025-06-25",25.71,{"date":1834,"open":1835,"high":1736,"low":1836,"close":1837,"change":1812,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-24",25.56,25.52,25.69,1.66,24800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":888,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-06-23",25.16,25.3,25.1,25.27,-1.06,112300,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":410,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-06-20",25.73,25.53,25.54,-0.39,21400,{"date":1856,"open":1837,"high":1736,"low":1857,"close":1730,"change":278,"percent_change":308,"volume":1119,"transactions":9,"vwap":1730},"2025-06-18",25.62,{"date":1859,"open":1735,"high":1716,"low":1729,"close":1731,"change":1026,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1731},"2025-06-17",-0.96,61100,{"date":1863,"open":1824,"high":1546,"low":1824,"close":1746,"change":981,"percent_change":866,"volume":1864,"transactions":9,"vwap":1746},"2025-06-16",19000,{"date":1866,"open":1736,"high":1742,"low":1867,"close":1742,"change":189,"percent_change":1868,"volume":1003,"transactions":9,"vwap":1742},"2025-06-13",25.7,-1,{"date":1870,"open":1764,"high":1777,"low":1764,"close":1777,"change":563,"percent_change":854,"volume":1871,"transactions":9,"vwap":1777},"2025-06-12",23500,{"date":1873,"open":1756,"high":1648,"low":1769,"close":1711,"change":107,"percent_change":799,"volume":1874,"transactions":9,"vwap":1711},"2025-06-11",45300,{"date":1876,"open":1769,"high":1776,"low":1719,"close":1756,"change":865,"percent_change":814,"volume":1877,"transactions":9,"vwap":1756},"2025-06-10",55000,{"date":1879,"open":1722,"high":1716,"low":1722,"close":1735,"change":481,"percent_change":563,"volume":1880,"transactions":9,"vwap":1735},"2025-06-09",22200,{"date":1882,"open":1764,"high":1764,"low":1725,"close":1741,"change":22,"percent_change":717,"volume":1126,"transactions":9,"vwap":1741},"2025-06-06",{"date":1884,"open":1824,"high":1824,"low":1832,"close":1747,"change":326,"percent_change":977,"volume":1548,"transactions":9,"vwap":1747},"2025-06-05",{"date":1886,"open":1887,"high":1747,"low":1850,"close":1888,"change":976,"percent_change":152,"volume":1889,"transactions":9,"vwap":1888},"2025-06-04",25.78,25.74,33400,{"date":1891,"open":1892,"high":1850,"low":1835,"close":1729,"change":734,"percent_change":981,"volume":1753,"transactions":9,"vwap":1729},"2025-06-03",25.6,{"date":1894,"open":1835,"high":1724,"low":1895,"close":1857,"change":734,"percent_change":981,"volume":1896,"transactions":9,"vwap":1857},"2025-06-02",25.48,84500,{"date":1898,"open":1899,"high":1857,"low":1900,"close":1901,"change":955,"percent_change":1590,"volume":1902,"transactions":9,"vwap":1901},"2025-05-30",25.57,25.49,25.59,40000,{"date":1904,"open":1737,"high":1723,"low":1731,"close":1747,"change":236,"percent_change":394,"volume":1905,"transactions":9,"vwap":1747},"2025-05-29",54600,{"date":1907,"open":1718,"high":1741,"low":1725,"close":1742,"change":236,"percent_change":394,"volume":750,"transactions":9,"vwap":1742},"2025-05-28",{"date":1909,"open":1716,"high":1746,"low":1910,"close":1735,"change":257,"percent_change":888,"volume":1911,"transactions":9,"vwap":1735},"2025-05-27",25.83,58900,{"date":1913,"open":1725,"high":1746,"low":1857,"close":1763,"change":1323,"percent_change":800,"volume":1914,"transactions":9,"vwap":1763},"2025-05-23",152900,{"date":1916,"open":1742,"high":1718,"low":1729,"close":1888,"change":860,"percent_change":749,"volume":1917,"transactions":9,"vwap":1888},"2025-05-22",64800,{"date":1919,"open":1763,"high":1756,"low":1887,"close":1741,"change":635,"percent_change":298,"volume":687,"transactions":9,"vwap":1741},"2025-05-21",{"date":1921,"open":1887,"high":1922,"low":1887,"close":1923,"change":236,"percent_change":394,"volume":827,"transactions":9,"vwap":1923},"2025-05-20",25.93,25.91,{"date":1925,"open":1926,"high":1763,"low":1926,"close":1764,"change":366,"percent_change":1178,"volume":862,"transactions":9,"vwap":1764},"2025-05-19",25.66,{"date":1928,"open":1718,"high":1735,"low":1737,"close":1741,"change":256,"percent_change":278,"volume":827,"transactions":9,"vwap":1741},"2025-05-16",{"date":1930,"open":1764,"high":1764,"low":1910,"close":1931,"change":366,"percent_change":1178,"volume":1932,"transactions":9,"vwap":1931},"2025-05-15",25.89,36900,{"date":1934,"open":1718,"high":1741,"low":1729,"close":1747,"change":438,"percent_change":326,"volume":1003,"transactions":9,"vwap":1747},"2025-05-14",{"date":1936,"open":1857,"high":1723,"low":1857,"close":1937,"change":799,"percent_change":66,"volume":1938,"transactions":9,"vwap":1937},"2025-05-13",25.8,79800,{"date":1940,"open":1892,"high":1867,"low":1941,"close":1899,"change":734,"percent_change":981,"volume":1942,"transactions":9,"vwap":1899},"2025-05-12",25.46,37900,{"date":1944,"open":1835,"high":1926,"low":1945,"close":1852,"change":717,"percent_change":1946,"volume":1518,"transactions":9,"vwap":1852},"2025-05-09",25.44,0.75,{"date":1948,"open":1949,"high":1852,"low":1950,"close":1951,"change":278,"percent_change":308,"volume":1952,"transactions":9,"vwap":1951},"2025-05-08",25.45,25.34,25.35,29600,{"date":1954,"open":1900,"high":1900,"low":1955,"close":1956,"change":112,"percent_change":635,"volume":1957,"transactions":9,"vwap":1956},"2025-05-07",25.28,25.43,23400,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1945,"change":257,"percent_change":888,"volume":1962,"transactions":9,"vwap":1945},"2025-05-06",25.29,25.51,38600,{"date":1964,"open":1926,"high":1926,"low":1895,"close":1961,"change":976,"percent_change":152,"volume":1965,"transactions":9,"vwap":1961},"2025-05-05",246000,{"date":1967,"open":1968,"high":1956,"low":1969,"close":1970,"change":866,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-05-02",25.39,25.25,25.42,1.84,65900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":236,"percent_change":394,"volume":1979,"transactions":9,"vwap":1978},"2025-05-01",25.08,25.13,24.89,24.96,30400,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":976,"percent_change":709,"volume":1985,"transactions":9,"vwap":1984},"2025-04-30",24.8,25.07,24.99,60800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1988,"change":22,"percent_change":289,"volume":1991,"transactions":9,"vwap":1988},"2025-04-29",24.9,24.95,24.81,22500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":366,"percent_change":327,"volume":1488,"transactions":9,"vwap":1997},"2025-04-28",24.78,24.86,24.71,24.85,{"date":1999,"open":2000,"high":1994,"low":2001,"close":1994,"change":22,"percent_change":289,"volume":2002,"transactions":9,"vwap":1994},"2025-04-25",24.67,24.62,67200,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":673,"percent_change":1595,"volume":2008,"transactions":9,"vwap":2007},"2025-04-24",24.55,24.77,24.73,62800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":366,"percent_change":598,"volume":1713,"transactions":9,"vwap":2014},"2025-04-23",24.43,24.6,24.36,24.39,{"date":180,"open":176,"high":2016,"low":176,"close":2017,"change":854,"percent_change":376,"volume":2018,"transactions":9,"vwap":2017},24.4,24.32,40400]