[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYGW":3,"homepage-market-summary":28,"stock-historical-HYGW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYGW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares High Yield Corporate Bond BuyWrite Strategy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},16.08,4.479096,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.855,27.985,28.02,28.205,-0.35,-1.24,34050.291,30.39,62403.516263336,0,1033,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},31.184,55458,20242279.065834,-9.85,"2025-04-22",[180,183,193,204,213,224,235,246,254,265,275,284,295,303,313,322,331,339,349,359,367,377,384,395,405,413,420,428,438,445,451,457,463,471,476,482,489,497,504,512,519,526,534,543,549,555,562,568,572,577,584,589,596,604,615,621,628,633,640,645,648,651,654,658,661,666,672,679,687,692,697,699,702,707,712,716,719,724,728,732,737,742,746,752,757,761,767,773,777,781,785,789,795,798,803,806,809,814,817,822,827,830,833,836,840,845,850,858,863,867,871,876,883,887,892,895,900,905,908,912,915,918,922,926,929,933,936,941,949,957,964,970,976,982,988,996,1000,1004,1008,1014,1019,1025,1029,1035,1041,1045,1051,1056,1062,1066,1074,1082,1089,1092,1098,1103,1106,1110,1114,1118,1123,1129,1133,1136,1139,1143,1148,1151,1156,1163,1166,1169,1174,1181,1184,1187,1190,1193,1196,1199,1202,1206,1210,1213,1216,1220,1226,1229,1232,1234,1238,1241,1245,1250,1253,1257,1260,1263,1266,1271,1276,1282,1286,1290,1293,1296,1298,1300,1304,1306,1312,1319,1323,1328,1332,1336,1339,1342,1345,1349,1353,1358,1362,1366,1370,1373,1376,1380,1383,1387,1393,1400,1408,1412,1416,1421,1424,1429,1432,1437,1441,1445,1449,1454,1458,1461,1464,1469,1473,1477,1481,1485,1490,1496,1502,1507,1513,1516,1519,1522,1526,1531,1536,1539,1543,1548,1552,1555,1560,1563,1566,1571,1578,1582,1585,1588,1594,1597,1602,1605,1610,1613,1616,1620,1624,1629,1636,1638,1641,1645,1649,1652,1655,1659,1663,1666,1670,1674,1678,1680,1682,1686,1690,1695,1698,1701,1704,1706,1708,1711,1714,1717,1720,1723,1726,1729,1733,1738,1743,1748,1751,1756,1761,1768,1773,1776,1780,1784,1787,1790,1793,1796,1800,1804,1807,1810,1814,1818,1822,1828,1831,1836,1840,1842,1847,1849,1853,1856,1859,1861,1864,1867,1871,1875,1878,1881,1884,1890,1895,1901,1906,1912,1917,1923,1928],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},171,27.937,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.17,28.27,28.06,-0.0613,-0.22,13513.814548,149,28.214,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.33,28.38,28.24,28.2663,-0.0237,-0.08,26758.410014,242,28.3008,{"date":205,"open":195,"high":195,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",28.22,28.29,-0.0543,-0.19,18487.280165,164,28.2721,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",28.37,28.42,28.322,28.3443,-0.1085,-0.38,79455.245993,139,28.4086,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",28.456167,28.48,28.4001,28.4528,-0.0114,-0.04,47032.8451,210,28.4583,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",28.45,28.51,28.41,28.4642,-0.0158,-0.06,47583.617325,283,28.461,{"date":247,"open":248,"high":248,"low":249,"close":227,"change":250,"percent_change":21,"volume":251,"transactions":252,"vwap":253},"2026-09-23",28.64,28.46,-0.0998,16309.775291,190,28.5083,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",28.56,28.6,28.55,28.5798,0.0198,0.07,36860.9185,209,28.5736,{"date":266,"open":267,"high":268,"low":269,"close":256,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",28.5684,28.61,28.551,0.03,0.11,30719.456658,277,28.5694,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",28.63,28.53,-0.0382,-0.13,14917.260972,204,28.5363,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",28.5506,28.58,28.47,28.5682,0.0866,0.3,18225.573683,176,28.5559,{"date":296,"open":238,"high":258,"low":288,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",28.4816,0.0116,0.04,24768.2503,186,28.5215,{"date":304,"open":305,"high":306,"low":307,"close":288,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",28.5,28.5099,28.4601,-0.045,-0.16,23127.108993,207,28.474,{"date":314,"open":278,"high":315,"low":249,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",28.549,28.515,-0.0318,-0.11,63660.356692,260,28.526,{"date":323,"open":277,"high":277,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",28.54,28.5468,0.0268,0.09,15786.806426,263,28.5821,{"date":332,"open":256,"high":268,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",28.52,-0.17,-0.59,52641.671128,298,28.582,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",28.68,28.7599,28.69,-0.0525,-0.18,28173.404732,237,28.7074,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":280,"volume":356,"transactions":357,"vwap":358},"2026-09-08",28.77,28.79,28.74,28.7425,-0.0375,17066.446611,265,28.7654,{"date":360,"open":361,"high":362,"low":343,"close":362,"change":363,"percent_change":299,"volume":364,"transactions":365,"vwap":366},"2026-09-04",28.73,28.78,0.0101,13602.484897,200,28.7643,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":222,"vwap":376},"2026-09-03",28.765,28.8,28.75,28.7699,0.0299,0.1,7174.4133,28.7695,{"date":378,"open":351,"high":362,"low":353,"close":353,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",-0.165,-0.57,13831.885782,165,28.7497,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",28.92,28.98,28.9,28.905,-0.105,-0.36,6824.8915,144,28.9396,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",28.935,29.01,28.91,0.05,0.17,14211.454394,127,28.9641,{"date":406,"open":386,"high":407,"low":386,"close":408,"change":409,"percent_change":334,"volume":410,"transactions":411,"vwap":412},"2026-08-28",29,28.96,-0.05,10683.65193,191,28.9673,{"date":414,"open":415,"high":415,"low":416,"close":398,"change":417,"percent_change":261,"volume":418,"transactions":293,"vwap":419},"2026-08-27",29.04,28.99,0.02,10612.248667,29.0138,{"date":421,"open":415,"high":415,"low":422,"close":416,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",28.9702,-0.0097,-0.03,9235.727225,136,28.9909,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",28.93,29.004,28.9997,0.0597,0.21,14943.693076,101,28.9598,{"date":439,"open":388,"high":440,"low":388,"close":441,"change":417,"percent_change":261,"volume":442,"transactions":443,"vwap":444},"2026-08-24",28.95,28.94,11144.203957,106,28.9318,{"date":446,"open":389,"high":441,"low":447,"close":386,"change":26,"percent_change":26,"volume":448,"transactions":449,"vwap":450},"2026-08-21",28.88,16254.031475,135,28.9112,{"date":452,"open":440,"high":440,"low":388,"close":386,"change":242,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",-0.21,18166.732262,131,28.9228,{"date":458,"open":407,"high":407,"low":459,"close":387,"change":261,"percent_change":460,"volume":461,"transactions":436,"vwap":462},"2026-08-19",28.945,0.24,15246.4439,28.9737,{"date":464,"open":465,"high":465,"low":466,"close":399,"change":467,"percent_change":270,"volume":468,"transactions":469,"vwap":470},"2026-08-18",28.97,28.8805,0.01,17829.771994,110,28.9041,{"date":472,"open":416,"high":416,"low":388,"close":388,"change":200,"percent_change":473,"volume":474,"transactions":365,"vwap":475},"2026-08-17",-0.28,30826.8771,28.9142,{"date":477,"open":407,"high":407,"low":478,"close":387,"change":26,"percent_change":26,"volume":479,"transactions":480,"vwap":481},"2026-08-14",28.90653,11576.799504,120,28.9409,{"date":483,"open":388,"high":484,"low":388,"close":387,"change":327,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",28.998,0.31,36675.2204,122,28.9683,{"date":490,"open":388,"high":386,"low":491,"close":492,"change":299,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",28.845,28.89,0.14,32553.63811,497,28.8998,{"date":498,"open":499,"high":388,"low":499,"close":500,"change":467,"percent_change":270,"volume":501,"transactions":502,"vwap":503},"2026-08-11",28.82,28.85,26736.959151,173,28.812,{"date":505,"open":447,"high":506,"low":507,"close":508,"change":409,"percent_change":334,"volume":509,"transactions":510,"vwap":511},"2026-08-10",28.8896,28.83,28.84,19849.740704,185,28.855,{"date":513,"open":407,"high":407,"low":514,"close":492,"change":515,"percent_change":327,"volume":516,"transactions":517,"vwap":518},"2026-08-07",28.8528,0.025,26483.6204,227,28.913,{"date":520,"open":430,"high":430,"low":521,"close":522,"change":110,"percent_change":424,"volume":523,"transactions":524,"vwap":525},"2026-08-06",28.831,28.865,56000.522883,345,28.8612,{"date":527,"open":447,"high":389,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",28.875,-0.025,-0.09,21410.3974,155,28.8878,{"date":535,"open":536,"high":430,"low":537,"close":388,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",28.87,28.86,-0.12,-0.41,26445.321226,202,28.8808,{"date":544,"open":407,"high":415,"low":399,"close":545,"change":327,"percent_change":485,"volume":546,"transactions":547,"vwap":548},"2026-08-03",29.02,16142.959017,158,28.9884,{"date":550,"open":551,"high":441,"low":500,"close":430,"change":299,"percent_change":493,"volume":552,"transactions":553,"vwap":554},"2026-07-31",28.879,16993.064179,148,28.8979,{"date":556,"open":557,"high":441,"low":558,"close":492,"change":270,"percent_change":374,"volume":559,"transactions":560,"vwap":561},"2026-07-30",28.882,28.861,10023.130191,137,28.9035,{"date":563,"open":447,"high":386,"low":352,"close":537,"change":564,"percent_change":565,"volume":566,"transactions":202,"vwap":567},"2026-07-29",-0.02,-0.07,41134.093496,28.8621,{"date":569,"open":500,"high":399,"low":500,"close":447,"change":417,"percent_change":261,"volume":570,"transactions":365,"vwap":571},"2026-07-28",26511.143104,28.8631,{"date":573,"open":499,"high":536,"low":499,"close":537,"change":299,"percent_change":493,"volume":574,"transactions":575,"vwap":576},"2026-07-27",7546.65017,96,28.8411,{"date":578,"open":370,"high":579,"low":370,"close":499,"change":580,"percent_change":417,"volume":581,"transactions":582,"vwap":583},"2026-07-24",28.835,0.005,10340.801139,116,28.822,{"date":585,"open":492,"high":492,"low":370,"close":586,"change":390,"percent_change":391,"volume":587,"transactions":487,"vwap":588},"2026-07-23",28.815,9672.989032,28.8357,{"date":590,"open":416,"high":416,"low":591,"close":386,"change":592,"percent_change":318,"volume":593,"transactions":594,"vwap":595},"2026-07-22",28.9064,-0.0309,16021.0053,142,28.9461,{"date":597,"open":465,"high":387,"low":598,"close":599,"change":600,"percent_change":200,"volume":601,"transactions":602,"vwap":603},"2026-07-21",28.9369,28.9509,-0.0241,21170.031747,166,28.9597,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-20",28.985,28.991527,28.965,28.975,0.055,0.19,7080.8843,102,28.9753,{"date":616,"open":617,"high":617,"low":386,"close":386,"change":409,"percent_change":334,"volume":618,"transactions":619,"vwap":620},"2026-07-17",29.03,14638.62607,143,28.9861,{"date":622,"open":623,"high":624,"low":465,"close":465,"change":564,"percent_change":565,"volume":625,"transactions":626,"vwap":627},"2026-07-16",28.976,29.0187,6986.797138,117,29.0019,{"date":629,"open":630,"high":398,"low":465,"close":416,"change":400,"percent_change":401,"volume":631,"transactions":365,"vwap":632},"2026-07-15",29.0093,37539.954602,28.989,{"date":634,"open":447,"high":440,"low":635,"close":441,"change":636,"percent_change":637,"volume":638,"transactions":181,"vwap":639},"2026-07-14",28.8601,0.08,0.28,15542.310674,28.9279,{"date":641,"open":399,"high":440,"low":508,"close":537,"change":318,"percent_change":220,"volume":642,"transactions":643,"vwap":644},"2026-07-13",18675.360307,206,28.8964,{"date":646,"open":465,"high":465,"low":441,"close":465,"change":26,"percent_change":26,"volume":647,"transactions":9,"vwap":465},"2026-07-10",14600,{"date":649,"open":465,"high":387,"low":459,"close":465,"change":105,"percent_change":434,"volume":650,"transactions":9,"vwap":465},"2026-07-09",10000,{"date":652,"open":388,"high":440,"low":447,"close":399,"change":564,"percent_change":565,"volume":653,"transactions":9,"vwap":399},"2026-07-08",86800,{"date":655,"open":407,"high":407,"low":430,"close":430,"change":424,"percent_change":656,"volume":657,"transactions":9,"vwap":430},"2026-07-07",-0.1,30200,{"date":659,"open":388,"high":465,"low":388,"close":408,"change":299,"percent_change":493,"volume":660,"transactions":9,"vwap":408},"2026-07-06",28200,{"date":662,"open":387,"high":387,"low":399,"close":386,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":386},"2026-07-02",-0.15,-0.52,32500,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":424,"percent_change":656,"volume":671,"transactions":9,"vwap":670},"2026-07-01",29.11,29.12,29.07,111400,{"date":673,"open":674,"high":669,"low":675,"close":676,"change":677,"percent_change":409,"volume":678,"transactions":9,"vwap":676},"2026-06-30",29.084999,29.077999,29.1,-0.015,37200,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-29",29.049999,29.13,29.115,0.045,0.15,57900,{"date":688,"open":689,"high":689,"low":690,"close":670,"change":467,"percent_change":270,"volume":691,"transactions":9,"vwap":670},"2026-06-26",29.08,29.030001,42600,{"date":693,"open":676,"high":676,"low":694,"close":695,"change":467,"percent_change":270,"volume":696,"transactions":9,"vwap":695},"2026-06-25",29.032,29.059999,10900,{"date":698,"open":407,"high":670,"low":416,"close":681,"change":564,"percent_change":565,"volume":647,"transactions":9,"vwap":681},"2026-06-24",{"date":700,"open":695,"high":670,"low":545,"close":670,"change":26,"percent_change":26,"volume":701,"transactions":9,"vwap":670},"2026-06-23",31300,{"date":703,"open":689,"high":689,"low":398,"close":670,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":670},"2026-06-22",0.036,0.12,48800,{"date":708,"open":695,"high":695,"low":398,"close":709,"change":710,"percent_change":460,"volume":711,"transactions":9,"vwap":709},"2026-06-18",29.034,0.069,7400,{"date":713,"open":714,"high":681,"low":408,"close":608,"change":308,"percent_change":309,"volume":715,"transactions":9,"vwap":608},"2026-06-17",29.035,12400,{"date":717,"open":689,"high":689,"low":398,"close":398,"change":26,"percent_change":26,"volume":718,"transactions":9,"vwap":398},"2026-06-16",25100,{"date":720,"open":690,"high":721,"low":398,"close":398,"change":722,"percent_change":705,"volume":723,"transactions":9,"vwap":398},"2026-06-15",29.040001,0.035,9800,{"date":725,"open":408,"high":398,"low":726,"close":609,"change":677,"percent_change":409,"volume":727,"transactions":9,"vwap":609},"2026-06-12",28.955,17300,{"date":729,"open":441,"high":407,"low":399,"close":416,"change":730,"percent_change":145,"volume":731,"transactions":9,"vwap":416},"2026-06-11",0.109,40100,{"date":733,"open":399,"high":430,"low":536,"close":734,"change":735,"percent_change":280,"volume":736,"transactions":9,"vwap":734},"2026-06-10",28.881,-0.039,26600,{"date":738,"open":739,"high":739,"low":500,"close":386,"change":684,"percent_change":740,"volume":741,"transactions":9,"vwap":386},"2026-06-09",28.933,0.16,7000,{"date":743,"open":528,"high":388,"low":500,"close":528,"change":744,"percent_change":327,"volume":745,"transactions":9,"vwap":528},"2026-06-08",0.026,8500,{"date":747,"open":408,"high":408,"low":507,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-05",28.849,-0.121,-0.42,24100,{"date":753,"open":440,"high":465,"low":430,"close":465,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":465},"2026-06-04",0.057,0.2,32000,{"date":758,"open":537,"high":430,"low":537,"close":518,"change":759,"percent_change":242,"volume":760,"transactions":9,"vwap":518},"2026-06-03",-0.017,18700,{"date":762,"open":465,"high":763,"low":492,"close":430,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":430},"2026-06-02",28.993,-0.25,-0.86,37300,{"date":768,"open":769,"high":770,"low":676,"close":771,"change":110,"percent_change":424,"volume":772,"transactions":9,"vwap":771},"2026-06-01",29.25,29.289,29.18,57400,{"date":774,"open":682,"high":775,"low":682,"close":775,"change":261,"percent_change":460,"volume":776,"transactions":9,"vwap":775},"2026-05-29",29.19,31100,{"date":778,"open":668,"high":779,"low":668,"close":669,"change":580,"percent_change":417,"volume":780,"transactions":9,"vwap":669},"2026-05-28",29.205,21200,{"date":782,"open":783,"high":783,"low":676,"close":683,"change":515,"percent_change":327,"volume":784,"transactions":9,"vwap":683},"2026-05-27",29.16,11000,{"date":786,"open":695,"high":668,"low":695,"close":787,"change":744,"percent_change":327,"volume":788,"transactions":9,"vwap":787},"2026-05-26",29.09,16700,{"date":790,"open":791,"high":689,"low":690,"close":792,"change":793,"percent_change":467,"volume":794,"transactions":9,"vwap":792},"2026-05-22",29.065001,29.063999,0.004,22100,{"date":796,"open":416,"high":670,"low":387,"close":695,"change":299,"percent_change":493,"volume":797,"transactions":9,"vwap":695},"2026-05-21",38100,{"date":799,"open":386,"high":690,"low":800,"close":545,"change":685,"percent_change":801,"volume":802,"transactions":9,"vwap":545},"2026-05-20",28.915,0.52,27500,{"date":804,"open":430,"high":430,"low":508,"close":536,"change":409,"percent_change":334,"volume":805,"transactions":9,"vwap":536},"2026-05-19",14400,{"date":807,"open":465,"high":465,"low":386,"close":386,"change":26,"percent_change":26,"volume":808,"transactions":9,"vwap":386},"2026-05-18",55000,{"date":810,"open":407,"high":407,"low":386,"close":386,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":386},"2026-05-15",-0.14,-0.48,70300,{"date":815,"open":545,"high":689,"low":545,"close":695,"change":26,"percent_change":26,"volume":816,"transactions":9,"vwap":695},"2026-05-14",25600,{"date":818,"open":721,"high":695,"low":484,"close":695,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":695},"2026-05-13",0.039,0.13,13600,{"date":823,"open":416,"high":824,"low":465,"close":824,"change":825,"percent_change":261,"volume":826,"transactions":9,"vwap":824},"2026-05-12",29.021,0.021,25000,{"date":828,"open":721,"high":695,"low":407,"close":407,"change":564,"percent_change":565,"volume":829,"transactions":9,"vwap":407},"2026-05-11",67000,{"date":831,"open":416,"high":695,"low":387,"close":545,"change":417,"percent_change":261,"volume":832,"transactions":9,"vwap":545},"2026-05-08",17600,{"date":834,"open":689,"high":676,"low":387,"close":407,"change":409,"percent_change":334,"volume":835,"transactions":9,"vwap":407},"2026-05-07",34500,{"date":837,"open":398,"high":838,"low":398,"close":681,"change":299,"percent_change":493,"volume":839,"transactions":9,"vwap":681},"2026-05-06",29.155,21400,{"date":841,"open":398,"high":709,"low":632,"close":398,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":398},"2026-05-05",0.065,0.22,32700,{"date":846,"open":545,"high":545,"low":847,"close":459,"change":220,"percent_change":848,"volume":849,"transactions":9,"vwap":459},"2026-05-04",28.898,-1.3,56900,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-01",29.28,29.359,29.325,0.075,0.26,90400,{"date":859,"open":860,"high":861,"low":860,"close":769,"change":26,"percent_change":26,"volume":862,"transactions":9,"vwap":769},"2026-04-30",29.2,29.29,122500,{"date":864,"open":865,"high":865,"low":775,"close":769,"change":564,"percent_change":565,"volume":866,"transactions":9,"vwap":769},"2026-04-29",29.32,67800,{"date":868,"open":869,"high":861,"low":869,"close":870,"change":26,"percent_change":26,"volume":802,"transactions":9,"vwap":870},"2026-04-28",29.22,29.27,{"date":872,"open":873,"high":873,"low":874,"close":870,"change":270,"percent_change":374,"volume":875,"transactions":9,"vwap":870},"2026-04-27",29.3,29.23,178100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":417,"percent_change":261,"volume":882,"transactions":9,"vwap":881},"2026-04-24",29.255,29.308,29.21,29.24,54300,{"date":884,"open":881,"high":769,"low":885,"close":869,"change":417,"percent_change":261,"volume":886,"transactions":9,"vwap":869},"2026-04-23",29.15,139000,{"date":888,"open":889,"high":769,"low":890,"close":860,"change":564,"percent_change":565,"volume":891,"transactions":9,"vwap":860},"2026-04-22",29.17,29.111,2513600,{"date":893,"open":852,"high":852,"low":775,"close":869,"change":529,"percent_change":530,"volume":894,"transactions":9,"vwap":869},"2026-04-21",47800,{"date":896,"open":769,"high":769,"low":880,"close":897,"change":898,"percent_change":400,"volume":899,"transactions":9,"vwap":897},"2026-04-20",29.245,0.015,48300,{"date":901,"open":902,"high":903,"low":902,"close":874,"change":467,"percent_change":270,"volume":904,"transactions":9,"vwap":874},"2026-04-17",29.215,29.33,164700,{"date":906,"open":874,"high":874,"low":775,"close":869,"change":898,"percent_change":400,"volume":907,"transactions":9,"vwap":869},"2026-04-16",27300,{"date":909,"open":874,"high":874,"low":860,"close":779,"change":910,"percent_change":564,"volume":911,"transactions":9,"vwap":779},"2026-04-15",-0.005,37800,{"date":913,"open":783,"high":880,"low":783,"close":880,"change":270,"percent_change":374,"volume":914,"transactions":9,"vwap":880},"2026-04-14",24900,{"date":916,"open":869,"high":897,"low":783,"close":771,"change":299,"percent_change":493,"volume":917,"transactions":9,"vwap":771},"2026-04-13",138100,{"date":919,"open":869,"high":869,"low":920,"close":920,"change":424,"percent_change":656,"volume":921,"transactions":9,"vwap":920},"2026-04-10",29.14,13200,{"date":923,"open":783,"high":880,"low":924,"close":889,"change":467,"percent_change":270,"volume":925,"transactions":9,"vwap":889},"2026-04-09",29.145,19800,{"date":927,"open":874,"high":874,"low":669,"close":783,"change":270,"percent_change":374,"volume":928,"transactions":9,"vwap":783},"2026-04-08",27100,{"date":930,"open":885,"high":838,"low":931,"close":682,"change":270,"percent_change":374,"volume":932,"transactions":9,"vwap":682},"2026-04-07",29.055,51200,{"date":934,"open":681,"high":682,"low":681,"close":676,"change":467,"percent_change":270,"volume":935,"transactions":9,"vwap":676},"2026-04-06",101100,{"date":937,"open":398,"high":787,"low":398,"close":787,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":787},"2026-04-02",-0.46,-1.56,47200,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-01",29.56,29.49,29.55,0.053,0.18,45000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":401,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-03-31",29.42,29.51,29.385,29.497,0.58,38000,{"date":958,"open":769,"high":959,"low":769,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-30",29.348,29.327,0.098,0.34,15700,{"date":965,"open":966,"high":769,"low":860,"close":967,"change":968,"percent_change":231,"volume":969,"transactions":9,"vwap":967},"2026-03-27",29.225,29.229,-0.011,34300,{"date":971,"open":972,"high":973,"low":881,"close":881,"change":209,"percent_change":974,"volume":975,"transactions":9,"vwap":881},"2026-03-26",29.31,29.375,-0.65,18300,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":105,"percent_change":755,"volume":981,"transactions":9,"vwap":980},"2026-03-25",29.44,29.36,29.43,40000,{"date":983,"open":984,"high":985,"low":865,"close":986,"change":564,"percent_change":565,"volume":987,"transactions":9,"vwap":986},"2026-03-24",29.38,29.41,29.37,22600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":636,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-23",29.35,29.47,29.34,29.39,0.27,65400,{"date":997,"open":978,"high":978,"low":852,"close":972,"change":318,"percent_change":998,"volume":999,"transactions":9,"vwap":972},"2026-03-20",-0.37,58900,{"date":1001,"open":870,"high":1002,"low":860,"close":951,"change":270,"percent_change":374,"volume":1003,"transactions":9,"vwap":951},"2026-03-19",29.461,16600,{"date":1005,"open":952,"high":952,"low":979,"close":993,"change":1006,"percent_change":750,"volume":1007,"transactions":9,"vwap":993},"2026-03-18",-0.123,84600,{"date":1009,"open":951,"high":1010,"low":951,"close":1011,"change":1012,"percent_change":145,"volume":1013,"transactions":9,"vwap":1011},"2026-03-17",29.54,29.513,0.113,18100,{"date":1015,"open":992,"high":991,"low":992,"close":1016,"change":493,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-03-16",29.4,0.48,15800,{"date":1020,"open":1021,"high":991,"low":1022,"close":1022,"change":530,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-13",29.46,29.26,-0.31,38300,{"date":1026,"open":1021,"high":1027,"low":990,"close":990,"change":334,"percent_change":1028,"volume":987,"transactions":9,"vwap":990},"2026-03-12",29.48,-0.58,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":530,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-11",29.66,29.52,-0.3,27600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1037,"change":26,"percent_change":26,"volume":1040,"transactions":9,"vwap":1037},"2026-03-10",29.61,29.71,29.6,18800,{"date":1042,"open":944,"high":1031,"low":980,"close":1037,"change":705,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1037},"2026-03-09",0.41,31600,{"date":1046,"open":1047,"high":1048,"low":991,"close":944,"change":200,"percent_change":1049,"volume":1050,"transactions":9,"vwap":944},"2026-03-06",29.5,29.57,-0.27,39700,{"date":1052,"open":1039,"high":1053,"low":1048,"close":1048,"change":538,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1048},"2026-03-05",29.7,-0.4,392700,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":636,"percent_change":994,"volume":1061,"transactions":9,"vwap":1060},"2026-03-04",29.59,29.73,29.69,176800,{"date":1063,"open":1037,"high":1064,"low":952,"close":1037,"change":473,"percent_change":1065,"volume":835,"transactions":9,"vwap":1037},"2026-03-03",29.74,-0.94,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":636,"volume":1073,"transactions":9,"vwap":1071},"2026-03-02",29.83,29.92,29.8,29.89,0.024,54200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":764,"volume":1081,"transactions":9,"vwap":1079},"2026-02-27",29.93,29.97,29.845,29.866,-0.074,44700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":110,"percent_change":424,"volume":1088,"transactions":9,"vwap":1087},"2026-02-26",29.95,29.955,29.88,29.94,38800,{"date":1090,"open":1091,"high":1091,"low":1071,"close":1084,"change":400,"percent_change":401,"volume":797,"transactions":9,"vwap":1084},"2026-02-25",29.96,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":417,"percent_change":261,"volume":1097,"transactions":9,"vwap":1096},"2026-02-24",29.85,29.935,29.9,26000,{"date":1099,"open":1100,"high":1076,"low":1100,"close":1086,"change":565,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1086},"2026-02-23",29.87,-0.23,16400,{"date":1104,"open":1084,"high":1084,"low":1086,"close":1084,"change":110,"percent_change":424,"volume":1105,"transactions":9,"vwap":1084},"2026-02-20",27900,{"date":1107,"open":1087,"high":1091,"low":1108,"close":1091,"change":105,"percent_change":755,"volume":1109,"transactions":9,"vwap":1091},"2026-02-19",29.901,69800,{"date":1111,"open":1112,"high":1084,"low":1112,"close":1096,"change":110,"percent_change":424,"volume":1113,"transactions":9,"vwap":1096},"2026-02-18",29.86,27200,{"date":1115,"open":1076,"high":1095,"low":1112,"close":1116,"change":677,"percent_change":409,"volume":1117,"transactions":9,"vwap":1116},"2026-02-17",29.91,46700,{"date":1119,"open":1094,"high":1087,"low":1094,"close":1120,"change":1121,"percent_change":820,"volume":1122,"transactions":9,"vwap":1120},"2026-02-13",29.925,0.038,24500,{"date":1124,"open":1112,"high":1076,"low":1125,"close":1126,"change":1127,"percent_change":231,"volume":1128,"transactions":9,"vwap":1126},"2026-02-12",29.84,29.887,-0.012,16100,{"date":1130,"open":1096,"high":1116,"low":1125,"close":1131,"change":1132,"percent_change":270,"volume":1034,"transactions":9,"vwap":1131},"2026-02-11",29.899,0.009,{"date":1134,"open":1084,"high":1084,"low":1100,"close":1071,"change":110,"percent_change":424,"volume":1135,"transactions":9,"vwap":1071},"2026-02-10",26400,{"date":1137,"open":1100,"high":1096,"low":1068,"close":1096,"change":400,"percent_change":401,"volume":1138,"transactions":9,"vwap":1096},"2026-02-09",39800,{"date":1140,"open":1070,"high":1094,"low":1141,"close":1094,"change":327,"percent_change":291,"volume":1142,"transactions":9,"vwap":1094},"2026-02-06",29.78,35200,{"date":1144,"open":1070,"high":1145,"low":1059,"close":1146,"change":26,"percent_change":26,"volume":1147,"transactions":9,"vwap":1146},"2026-02-05",29.81,29.76,31200,{"date":1149,"open":1094,"high":1094,"low":1146,"close":1146,"change":565,"percent_change":1101,"volume":1150,"transactions":9,"vwap":1146},"2026-02-04",45600,{"date":1152,"open":1146,"high":1153,"low":1146,"close":1068,"change":209,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1068},"2026-02-03",29.844,-0.63,49900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":26,"percent_change":26,"volume":1162,"transactions":9,"vwap":1161},"2026-02-02",30,30.030001,29.99,30.02,61200,{"date":1164,"open":1160,"high":1161,"low":1077,"close":1161,"change":400,"percent_change":401,"volume":1165,"transactions":9,"vwap":1161},"2026-01-30",72400,{"date":1167,"open":1077,"high":1161,"low":1076,"close":1077,"change":110,"percent_change":424,"volume":1168,"transactions":9,"vwap":1077},"2026-01-29",47000,{"date":1170,"open":1161,"high":1161,"low":1077,"close":1171,"change":1172,"percent_change":309,"volume":1173,"transactions":9,"vwap":1171},"2026-01-28",29.98,-0.047,26300,{"date":1175,"open":1176,"high":1177,"low":1160,"close":1178,"change":1179,"percent_change":740,"volume":1180,"transactions":9,"vwap":1178},"2026-01-27",30.038,30.040001,30.027,0.047,48900,{"date":1182,"open":1177,"high":1177,"low":1077,"close":1171,"change":26,"percent_change":26,"volume":1183,"transactions":9,"vwap":1171},"2026-01-26",39200,{"date":1185,"open":1158,"high":1159,"low":1084,"close":1171,"change":26,"percent_change":26,"volume":1186,"transactions":9,"vwap":1171},"2026-01-23",226800,{"date":1188,"open":1161,"high":1161,"low":1087,"close":1171,"change":270,"percent_change":374,"volume":1189,"transactions":9,"vwap":1171},"2026-01-22",127400,{"date":1191,"open":1116,"high":1160,"low":1116,"close":1084,"change":400,"percent_change":401,"volume":1192,"transactions":9,"vwap":1084},"2026-01-21",232900,{"date":1194,"open":1100,"high":1087,"low":1094,"close":1096,"change":110,"percent_change":424,"volume":1195,"transactions":9,"vwap":1096},"2026-01-20",45100,{"date":1197,"open":1160,"high":1160,"low":1071,"close":1116,"change":424,"percent_change":656,"volume":1198,"transactions":9,"vwap":1116},"2026-01-16",222800,{"date":1200,"open":1076,"high":1160,"low":1112,"close":1087,"change":231,"percent_change":280,"volume":1201,"transactions":9,"vwap":1087},"2026-01-15",2411400,{"date":1203,"open":1085,"high":1204,"low":1116,"close":1171,"change":26,"percent_change":26,"volume":1205,"transactions":9,"vwap":1171},"2026-01-14",29.995,28000,{"date":1207,"open":1208,"high":1161,"low":1085,"close":1171,"change":26,"percent_change":26,"volume":1209,"transactions":9,"vwap":1171},"2026-01-13",30.01,29800,{"date":1211,"open":1096,"high":1171,"low":1086,"close":1171,"change":299,"percent_change":820,"volume":1212,"transactions":9,"vwap":1171},"2026-01-12",28800,{"date":1214,"open":1087,"high":1160,"low":1071,"close":1087,"change":299,"percent_change":820,"volume":1215,"transactions":9,"vwap":1087},"2026-01-09",46900,{"date":1217,"open":1086,"high":1087,"low":1094,"close":1096,"change":1218,"percent_change":564,"volume":1219,"transactions":9,"vwap":1096},"2026-01-08",-0.006,31900,{"date":1221,"open":1171,"high":1171,"low":1222,"close":1223,"change":1224,"percent_change":110,"volume":1225,"transactions":9,"vwap":1223},"2026-01-07",29.872,29.906,-0.004,28900,{"date":1227,"open":1116,"high":1076,"low":1086,"close":1116,"change":110,"percent_change":424,"volume":1228,"transactions":9,"vwap":1116},"2026-01-06",35500,{"date":1230,"open":1070,"high":1076,"low":1070,"close":1069,"change":400,"percent_change":401,"volume":1231,"transactions":9,"vwap":1069},"2026-01-05",39000,{"date":1233,"open":1069,"high":1069,"low":1070,"close":1100,"change":467,"percent_change":270,"volume":1228,"transactions":9,"vwap":1100},"2026-01-02",{"date":1235,"open":1100,"high":1100,"low":1236,"close":1112,"change":110,"percent_change":424,"volume":1237,"transactions":9,"vwap":1112},"2025-12-31",29.82,47500,{"date":1239,"open":1236,"high":1086,"low":1070,"close":1100,"change":417,"percent_change":261,"volume":1240,"transactions":9,"vwap":1100},"2025-12-30",76100,{"date":1242,"open":1068,"high":1094,"low":1243,"close":1094,"change":819,"percent_change":820,"volume":1244,"transactions":9,"vwap":1094},"2025-12-29",29.809,45300,{"date":1246,"open":1145,"high":1125,"low":1141,"close":1247,"change":1248,"percent_change":242,"volume":1249,"transactions":9,"vwap":1247},"2025-12-26",29.811,-0.019,28700,{"date":1251,"open":1145,"high":1068,"low":1146,"close":1068,"change":400,"percent_change":401,"volume":1252,"transactions":9,"vwap":1068},"2025-12-24",48100,{"date":1254,"open":1141,"high":1145,"low":1059,"close":1141,"change":1255,"percent_change":1256,"volume":1215,"transactions":9,"vwap":1141},"2025-12-23",-0.2,-0.67,{"date":1258,"open":1259,"high":1160,"low":1087,"close":1171,"change":26,"percent_change":26,"volume":691,"transactions":9,"vwap":1171},"2025-12-22",29.967,{"date":1261,"open":1171,"high":1171,"low":1112,"close":1171,"change":564,"percent_change":565,"volume":1262,"transactions":9,"vwap":1171},"2025-12-19",62100,{"date":1264,"open":1087,"high":1158,"low":1100,"close":1158,"change":400,"percent_change":401,"volume":1265,"transactions":9,"vwap":1158},"2025-12-18",47700,{"date":1267,"open":1268,"high":1171,"low":1269,"close":1084,"change":231,"percent_change":280,"volume":1270,"transactions":9,"vwap":1084},"2025-12-17",29.915,29.851,23100,{"date":1272,"open":1160,"high":1273,"low":1112,"close":1160,"change":730,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1160},"2025-12-16",30.035,0.36,60700,{"date":1277,"open":1171,"high":1171,"low":1112,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2025-12-15",29.881,-0.079,-0.26,34800,{"date":1283,"open":1077,"high":1077,"low":1284,"close":1091,"change":400,"percent_change":401,"volume":1285,"transactions":9,"vwap":1091},"2025-12-12",29.894,29300,{"date":1287,"open":1096,"high":1091,"low":1288,"close":1116,"change":409,"percent_change":334,"volume":1289,"transactions":9,"vwap":1116},"2025-12-11",29.865,48500,{"date":1291,"open":1087,"high":1091,"low":1071,"close":1091,"change":400,"percent_change":401,"volume":1292,"transactions":9,"vwap":1091},"2025-12-10",60600,{"date":1294,"open":1084,"high":1084,"low":1145,"close":1116,"change":417,"percent_change":261,"volume":1295,"transactions":9,"vwap":1116},"2025-12-09",38900,{"date":1297,"open":1091,"high":1091,"low":1068,"close":1071,"change":409,"percent_change":334,"volume":969,"transactions":9,"vwap":1071},"2025-12-08",{"date":1299,"open":1084,"high":1091,"low":1112,"close":1087,"change":467,"percent_change":270,"volume":1150,"transactions":9,"vwap":1087},"2025-12-05",{"date":1301,"open":1087,"high":1084,"low":1302,"close":1076,"change":636,"percent_change":994,"volume":1303,"transactions":9,"vwap":1076},"2025-12-04",29.882,52900,{"date":1305,"open":1068,"high":1069,"low":1070,"close":1094,"change":110,"percent_change":424,"volume":1044,"transactions":9,"vwap":1094},"2025-12-03",{"date":1307,"open":1096,"high":1116,"low":1308,"close":1112,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1112},"2025-12-02",29.828,-0.247,-0.82,56200,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":231,"volume":1318,"transactions":9,"vwap":1316},"2025-12-01",30.059999,30.12,30.107,-0.013,22800,{"date":1320,"open":1321,"high":1315,"low":1322,"close":1315,"change":299,"percent_change":820,"volume":691,"transactions":9,"vwap":1315},"2025-11-28",30.070999,30.049999,{"date":1324,"open":1177,"high":1325,"low":1158,"close":1326,"change":515,"percent_change":636,"volume":1327,"transactions":9,"vwap":1326},"2025-11-26",30.1,30.08,32400,{"date":1329,"open":1160,"high":1314,"low":1160,"close":1330,"change":684,"percent_change":685,"volume":1331,"transactions":9,"vwap":1330},"2025-11-25",30.055,40900,{"date":1333,"open":1087,"high":1159,"low":1087,"close":1208,"change":261,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1208},"2025-11-24",0.23,32300,{"date":1337,"open":1116,"high":1160,"low":1100,"close":1087,"change":467,"percent_change":270,"volume":1338,"transactions":9,"vwap":1087},"2025-11-21",74000,{"date":1340,"open":1077,"high":1322,"low":1341,"close":1076,"change":26,"percent_change":26,"volume":1150,"transactions":9,"vwap":1076},"2025-11-20",29.891,{"date":1343,"open":1069,"high":1158,"low":1096,"close":1076,"change":722,"percent_change":705,"volume":1344,"transactions":9,"vwap":1076},"2025-11-19",52400,{"date":1346,"open":1094,"high":1076,"low":1094,"close":1347,"change":677,"percent_change":409,"volume":1348,"transactions":9,"vwap":1347},"2025-11-18",29.895,31000,{"date":1350,"open":1171,"high":1314,"low":1288,"close":1116,"change":1351,"percent_change":811,"volume":1352,"transactions":9,"vwap":1116},"2025-11-17",-0.043,39500,{"date":1354,"open":1069,"high":1158,"low":1096,"close":1355,"change":1356,"percent_change":636,"volume":1357,"transactions":9,"vwap":1355},"2025-11-14",29.953,0.023,68000,{"date":1359,"open":1158,"high":1161,"low":1076,"close":1076,"change":811,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1076},"2025-11-13",-0.47,38700,{"date":1363,"open":1315,"high":1315,"low":1177,"close":1364,"change":424,"percent_change":656,"volume":1365,"transactions":9,"vwap":1364},"2025-11-12",30.07,33000,{"date":1367,"open":1368,"high":1325,"low":1159,"close":1325,"change":299,"percent_change":820,"volume":1369,"transactions":9,"vwap":1325},"2025-11-11",30.069,37600,{"date":1371,"open":1314,"high":1326,"low":1158,"close":1314,"change":261,"percent_change":1334,"volume":1372,"transactions":9,"vwap":1314},"2025-11-10",59800,{"date":1374,"open":1077,"high":1160,"low":1108,"close":1160,"change":417,"percent_change":261,"volume":1375,"transactions":9,"vwap":1160},"2025-11-07",36300,{"date":1377,"open":1158,"high":1158,"low":1378,"close":1077,"change":417,"percent_change":261,"volume":1379,"transactions":9,"vwap":1077},"2025-11-06",29.905,64300,{"date":1381,"open":1084,"high":1091,"low":1096,"close":1084,"change":417,"percent_change":261,"volume":1382,"transactions":9,"vwap":1084},"2025-11-05",33900,{"date":1384,"open":1071,"high":1087,"low":1112,"close":1076,"change":473,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1076},"2025-11-04",-0.93,82600,{"date":1388,"open":1364,"high":1389,"low":1364,"close":1390,"change":1391,"percent_change":538,"volume":1392,"transactions":9,"vwap":1390},"2025-11-03",30.24,30.21,-0.035,44800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1127,"percent_change":231,"volume":1399,"transactions":9,"vwap":1398},"2025-10-31",30.252,30.34,30.243,30.245,77900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":705,"volume":1407,"transactions":9,"vwap":1405},"2025-10-30",30.225,30.29,30.224,30.257,0.037,73700,{"date":1409,"open":1315,"high":24,"low":1315,"close":1410,"change":242,"percent_change":1255,"volume":1411,"transactions":9,"vwap":1410},"2025-10-29",30.22,26500,{"date":1413,"open":1403,"high":1396,"low":1414,"close":1414,"change":110,"percent_change":424,"volume":1415,"transactions":9,"vwap":1414},"2025-10-28",30.28,30900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1403,"change":417,"percent_change":261,"volume":1420,"transactions":9,"vwap":1403},"2025-10-27",30.27,30.35,41800,{"date":1422,"open":1423,"high":1403,"low":1423,"close":1418,"change":855,"percent_change":120,"volume":1285,"transactions":9,"vwap":1418},"2025-10-24",30.2,{"date":1425,"open":1426,"high":1389,"low":1315,"close":1427,"change":580,"percent_change":417,"volume":1428,"transactions":9,"vwap":1427},"2025-10-23",30.19,30.195,111800,{"date":1430,"open":1389,"high":1389,"low":1431,"close":1426,"change":424,"percent_change":656,"volume":665,"transactions":9,"vwap":1426},"2025-10-22",30.145,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1410,"change":299,"percent_change":820,"volume":1436,"transactions":9,"vwap":1410},"2025-10-21",30.26,30.17,25700,{"date":1438,"open":1325,"high":1389,"low":1325,"close":1439,"change":299,"percent_change":820,"volume":1440,"transactions":9,"vwap":1439},"2025-10-20",30.18,43100,{"date":1442,"open":1077,"high":1435,"low":1077,"close":1443,"change":261,"percent_change":1334,"volume":1444,"transactions":9,"vwap":1443},"2025-10-17",30.14,53100,{"date":1446,"open":1447,"high":1435,"low":1364,"close":1364,"change":318,"percent_change":391,"volume":1448,"transactions":9,"vwap":1364},"2025-10-16",30.16,63200,{"date":1450,"open":1451,"high":1426,"low":1452,"close":1439,"change":327,"percent_change":291,"volume":1453,"transactions":9,"vwap":1439},"2025-10-15",30.153,30.11,42200,{"date":1455,"open":1160,"high":1443,"low":1087,"close":1456,"change":270,"percent_change":374,"volume":1457,"transactions":9,"vwap":1456},"2025-10-14",30.09,42100,{"date":1459,"open":1159,"high":1314,"low":1076,"close":1314,"change":947,"percent_change":1460,"volume":797,"transactions":9,"vwap":1314},"2025-10-13",0.6,{"date":1462,"open":1273,"high":1463,"low":1100,"close":1086,"change":334,"percent_change":380,"volume":1034,"transactions":9,"vwap":1086},"2025-10-10",30.052999,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1322,"change":565,"percent_change":1101,"volume":1468,"transactions":9,"vwap":1322},"2025-10-09",30.15,29.978,59900,{"date":1470,"open":1439,"high":1471,"low":1326,"close":1315,"change":564,"percent_change":565,"volume":1472,"transactions":9,"vwap":1315},"2025-10-08",30.223,210900,{"date":1474,"open":1426,"high":1426,"low":1475,"close":1443,"change":110,"percent_change":424,"volume":1476,"transactions":9,"vwap":1443},"2025-10-07",30.13,52800,{"date":1478,"open":1439,"high":1439,"low":1479,"close":1466,"change":299,"percent_change":820,"volume":1480,"transactions":9,"vwap":1466},"2025-10-06",30.118,58500,{"date":1482,"open":1314,"high":1443,"low":1314,"close":1452,"change":1483,"percent_change":409,"volume":1484,"transactions":9,"vwap":1452},"2025-10-03",-0.016,20200,{"date":1486,"open":1466,"high":1466,"low":1456,"close":1487,"change":1488,"percent_change":1489,"volume":1407,"transactions":9,"vwap":1487},"2025-10-02",30.126,-0.294,-0.97,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":400,"percent_change":740,"volume":1495,"transactions":9,"vwap":1493},"2025-10-01",30.4,30.42,30.331,41000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":26,"percent_change":26,"volume":899,"transactions":9,"vwap":1501},"2025-09-30",30.38,30.456,30.32,30.37,{"date":1503,"open":1498,"high":1498,"low":1504,"close":1501,"change":1505,"percent_change":493,"volume":1506,"transactions":9,"vwap":1501},"2025-09-29",30.33,0.041,29000,{"date":1508,"open":1509,"high":1510,"low":1403,"close":1511,"change":1512,"percent_change":374,"volume":1044,"transactions":9,"vwap":1511},"2025-09-26",30.3,30.423,30.329,0.029,{"date":1514,"open":1396,"high":1396,"low":1434,"close":1509,"change":424,"percent_change":656,"volume":1515,"transactions":9,"vwap":1509},"2025-09-25",33300,{"date":1517,"open":1501,"high":1501,"low":1500,"close":1504,"change":110,"percent_change":424,"volume":1518,"transactions":9,"vwap":1504},"2025-09-24",29500,{"date":1520,"open":24,"high":24,"low":1521,"close":1396,"change":564,"percent_change":565,"volume":1024,"transactions":9,"vwap":1396},"2025-09-23",30.309,{"date":1523,"open":1504,"high":1524,"low":1500,"close":1524,"change":270,"percent_change":374,"volume":1525,"transactions":9,"vwap":1524},"2025-09-22",30.36,27800,{"date":1527,"open":1498,"high":1498,"low":1528,"close":1504,"change":1529,"percent_change":280,"volume":1530,"transactions":9,"vwap":1504},"2025-09-19",30.31,-0.038,39300,{"date":1532,"open":1396,"high":1533,"low":1500,"close":1534,"change":1535,"percent_change":327,"volume":1372,"transactions":9,"vwap":1534},"2025-09-18",30.41,30.368,0.028,{"date":1537,"open":1504,"high":1396,"low":1414,"close":1396,"change":270,"percent_change":374,"volume":1538,"transactions":9,"vwap":1396},"2025-09-17",30300,{"date":1540,"open":1434,"high":1500,"low":1434,"close":1528,"change":1541,"percent_change":105,"volume":1542,"transactions":9,"vwap":1528},"2025-09-16",0.018,30500,{"date":1544,"open":1500,"high":1504,"low":1418,"close":1545,"change":1546,"percent_change":261,"volume":1547,"transactions":9,"vwap":1545},"2025-09-15",30.292,0.022,76300,{"date":1549,"open":1414,"high":1509,"low":1550,"close":1418,"change":270,"percent_change":374,"volume":1551,"transactions":9,"vwap":1418},"2025-09-12",30.244,29600,{"date":1553,"open":1423,"high":1509,"low":1423,"close":1389,"change":467,"percent_change":270,"volume":1554,"transactions":9,"vwap":1389},"2025-09-11",20700,{"date":1556,"open":1557,"high":1558,"low":1410,"close":1559,"change":400,"percent_change":401,"volume":816,"transactions":9,"vwap":1559},"2025-09-10",30.247,30.25,30.23,{"date":1561,"open":1423,"high":1434,"low":1439,"close":1439,"change":564,"percent_change":565,"volume":1562,"transactions":9,"vwap":1439},"2025-09-09",70200,{"date":1564,"open":1558,"high":1558,"low":1439,"close":1423,"change":677,"percent_change":409,"volume":1565,"transactions":9,"vwap":1423},"2025-09-08",56800,{"date":1567,"open":1426,"high":1568,"low":1426,"close":1569,"change":1356,"percent_change":636,"volume":1570,"transactions":9,"vwap":1569},"2025-09-05",30.275,30.215,41400,{"date":1572,"open":1573,"high":1574,"low":1443,"close":1575,"change":1576,"percent_change":493,"volume":1577,"transactions":9,"vwap":1575},"2025-09-04",30.185,30.222,30.192,0.042,36600,{"date":1579,"open":1325,"high":1580,"low":1456,"close":1466,"change":530,"percent_change":1033,"volume":1581,"transactions":9,"vwap":1466},"2025-09-03",30.175,42700,{"date":1583,"open":1466,"high":1403,"low":1466,"close":1389,"change":409,"percent_change":334,"volume":1584,"transactions":9,"vwap":1389},"2025-09-02",20800,{"date":1586,"open":1396,"high":1396,"low":1434,"close":1403,"change":759,"percent_change":242,"volume":1587,"transactions":9,"vwap":1403},"2025-08-29",34100,{"date":1589,"open":1528,"high":1590,"low":1414,"close":1591,"change":1592,"percent_change":105,"volume":1593,"transactions":9,"vwap":1591},"2025-08-28",30.345,30.307,0.017,40200,{"date":1595,"open":1403,"high":1500,"low":1418,"close":1403,"change":26,"percent_change":26,"volume":1596,"transactions":9,"vwap":1403},"2025-08-27",53900,{"date":1598,"open":1599,"high":1504,"low":1599,"close":1403,"change":1600,"percent_change":740,"volume":1601,"transactions":9,"vwap":1403},"2025-08-26",30.228,0.049,39600,{"date":1603,"open":1414,"high":1414,"low":1471,"close":1604,"change":735,"percent_change":280,"volume":1375,"transactions":9,"vwap":1604},"2025-08-25",30.241,{"date":1606,"open":1435,"high":1403,"low":1607,"close":1414,"change":1608,"percent_change":1609,"volume":987,"transactions":9,"vwap":1414},"2025-08-22",30.119,0.195,0.65,{"date":1611,"open":1325,"high":1325,"low":1322,"close":1612,"change":1391,"percent_change":538,"volume":963,"transactions":9,"vwap":1612},"2025-08-21",30.084999,{"date":1614,"open":1452,"high":1475,"low":1456,"close":1315,"change":110,"percent_change":424,"volume":1615,"transactions":9,"vwap":1315},"2025-08-20",22200,{"date":1617,"open":1475,"high":1447,"low":1618,"close":1475,"change":564,"percent_change":565,"volume":1619,"transactions":9,"vwap":1475},"2025-08-19",30.115,37000,{"date":1621,"open":1443,"high":1435,"low":1315,"close":1466,"change":1622,"percent_change":400,"volume":1623,"transactions":9,"vwap":1466},"2025-08-18",0.014,45800,{"date":1625,"open":1447,"high":1435,"low":1626,"close":1627,"change":110,"percent_change":424,"volume":1628,"transactions":9,"vwap":1627},"2025-08-15",30.121,30.136,24300,{"date":1630,"open":1631,"high":1447,"low":1632,"close":1633,"change":1634,"percent_change":400,"volume":1635,"transactions":9,"vwap":1633},"2025-08-14",30.135,30.122,30.146,0.016,17400,{"date":1637,"open":1315,"high":1466,"low":1315,"close":1475,"change":910,"percent_change":564,"volume":928,"transactions":9,"vwap":1475},"2025-08-13",{"date":1639,"open":1475,"high":1466,"low":1315,"close":1631,"change":898,"percent_change":400,"volume":1640,"transactions":9,"vwap":1631},"2025-08-12",34600,{"date":1642,"open":1315,"high":1643,"low":1314,"close":1315,"change":467,"percent_change":270,"volume":1644,"transactions":9,"vwap":1315},"2025-08-11",30.129,22700,{"date":1646,"open":1322,"high":1452,"low":1647,"close":1452,"change":400,"percent_change":401,"volume":1648,"transactions":9,"vwap":1452},"2025-08-08",30.045,21000,{"date":1650,"open":1364,"high":1315,"low":1322,"close":1314,"change":26,"percent_change":26,"volume":1651,"transactions":9,"vwap":1314},"2025-08-07",101400,{"date":1653,"open":1314,"high":1325,"low":1177,"close":1314,"change":910,"percent_change":564,"volume":1654,"transactions":9,"vwap":1314},"2025-08-06",136400,{"date":1656,"open":1325,"high":1325,"low":1159,"close":1657,"change":677,"percent_change":409,"volume":1658,"transactions":9,"vwap":1657},"2025-08-05",30.065001,36000,{"date":1660,"open":1456,"high":1456,"low":1161,"close":1326,"change":1661,"percent_change":1662,"volume":1281,"transactions":9,"vwap":1326},"2025-08-04",-0.24,-0.79,{"date":1664,"open":1501,"high":1501,"low":1418,"close":1500,"change":1665,"percent_change":26,"volume":1587,"transactions":9,"vwap":1500},"2025-08-01",0.001,{"date":1667,"open":1498,"high":1498,"low":1414,"close":1668,"change":1132,"percent_change":270,"volume":1669,"transactions":9,"vwap":1668},"2025-07-31",30.319,430400,{"date":1671,"open":1501,"high":1672,"low":1403,"close":1528,"change":424,"percent_change":656,"volume":1673,"transactions":9,"vwap":1528},"2025-07-30",30.387,49700,{"date":1675,"open":1504,"high":1676,"low":1414,"close":1396,"change":105,"percent_change":755,"volume":1677,"transactions":9,"vwap":1396},"2025-07-29",30.385,20900,{"date":1679,"open":1418,"high":1419,"low":1418,"close":1414,"change":231,"percent_change":280,"volume":1219,"transactions":9,"vwap":1414},"2025-07-28",{"date":1681,"open":1504,"high":1501,"low":1418,"close":1500,"change":26,"percent_change":26,"volume":1635,"transactions":9,"vwap":1500},"2025-07-25",{"date":1683,"open":1528,"high":1504,"low":1684,"close":1500,"change":898,"percent_change":400,"volume":1685,"transactions":9,"vwap":1500},"2025-07-24",30.277,24000,{"date":1687,"open":1414,"high":1500,"low":1418,"close":1688,"change":825,"percent_change":261,"volume":1689,"transactions":9,"vwap":1688},"2025-07-23",30.305,25500,{"date":1691,"open":1692,"high":1509,"low":1389,"close":1693,"change":793,"percent_change":467,"volume":1694,"transactions":9,"vwap":1693},"2025-07-22",30.265,30.284,40300,{"date":1696,"open":1414,"high":1403,"low":1697,"close":1414,"change":105,"percent_change":755,"volume":686,"transactions":9,"vwap":1414},"2025-07-21",30.229,{"date":1699,"open":1509,"high":1509,"low":1390,"close":1410,"change":231,"percent_change":280,"volume":1700,"transactions":9,"vwap":1410},"2025-07-18",18400,{"date":1702,"open":1414,"high":1414,"low":1390,"close":1434,"change":467,"percent_change":270,"volume":1703,"transactions":9,"vwap":1434},"2025-07-17",55200,{"date":1705,"open":1426,"high":1434,"low":1426,"close":1558,"change":467,"percent_change":270,"volume":1382,"transactions":9,"vwap":1558},"2025-07-16",{"date":1707,"open":1389,"high":1558,"low":1389,"close":1389,"change":580,"percent_change":417,"volume":1411,"transactions":9,"vwap":1389},"2025-07-15",{"date":1709,"open":1558,"high":1558,"low":1426,"close":1710,"change":580,"percent_change":417,"volume":1570,"transactions":9,"vwap":1710},"2025-07-14",30.235,{"date":1712,"open":1435,"high":1389,"low":1435,"close":1559,"change":26,"percent_change":26,"volume":1713,"transactions":9,"vwap":1559},"2025-07-11",32800,{"date":1715,"open":1439,"high":1389,"low":1439,"close":1559,"change":417,"percent_change":261,"volume":1716,"transactions":9,"vwap":1559},"2025-07-10",34400,{"date":1718,"open":1426,"high":1389,"low":1426,"close":1390,"change":467,"percent_change":270,"volume":1719,"transactions":9,"vwap":1390},"2025-07-09",33200,{"date":1721,"open":1434,"high":1434,"low":1423,"close":1423,"change":564,"percent_change":565,"volume":1722,"transactions":9,"vwap":1423},"2025-07-08",50300,{"date":1724,"open":1410,"high":1559,"low":1426,"close":1410,"change":26,"percent_change":26,"volume":1725,"transactions":9,"vwap":1410},"2025-07-07",43600,{"date":1727,"open":1559,"high":1559,"low":1728,"close":1410,"change":26,"percent_change":26,"volume":1142,"transactions":9,"vwap":1410},"2025-07-03",30.193,{"date":1730,"open":1410,"high":1559,"low":1435,"close":1410,"change":998,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1410},"2025-07-02",-1.21,52300,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":564,"percent_change":565,"volume":1335,"transactions":9,"vwap":1737},"2025-07-01",30.55,30.62,30.59,{"date":1739,"open":1740,"high":1741,"low":1735,"close":1742,"change":636,"percent_change":856,"volume":1375,"transactions":9,"vwap":1742},"2025-06-30",30.67,30.68,30.61,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1745,"change":242,"percent_change":1255,"volume":1747,"transactions":9,"vwap":1745},"2025-06-27",30.53,30.615,22000,{"date":1749,"open":1745,"high":1737,"low":1745,"close":1737,"change":417,"percent_change":261,"volume":1750,"transactions":9,"vwap":1737},"2025-06-26",20500,{"date":1752,"open":1737,"high":1753,"low":1745,"close":1754,"change":110,"percent_change":424,"volume":1755,"transactions":9,"vwap":1754},"2025-06-25",30.6,30.57,40500,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1758,"change":261,"percent_change":1334,"volume":1760,"transactions":9,"vwap":1758},"2025-06-24",30.58,30.504,183800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":467,"percent_change":270,"volume":1767,"transactions":9,"vwap":1766},"2025-06-23",30.5,30.52,30.48,30.51,18500,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1763,"change":417,"percent_change":261,"volume":1772,"transactions":9,"vwap":1763},"2025-06-20",30.54,30.45,24800,{"date":1774,"open":1765,"high":1765,"low":24,"close":1765,"change":374,"percent_change":1775,"volume":1205,"transactions":9,"vwap":1765},"2025-06-18",0.33,{"date":1777,"open":24,"high":1778,"low":1501,"close":1498,"change":565,"percent_change":1101,"volume":1779,"transactions":9,"vwap":1498},"2025-06-17",30.44,68900,{"date":1781,"open":1778,"high":1782,"low":1783,"close":1771,"change":467,"percent_change":270,"volume":706,"transactions":9,"vwap":1771},"2025-06-16",30.47,30.422,{"date":1785,"open":1501,"high":1771,"low":1501,"close":1778,"change":26,"percent_change":26,"volume":1786,"transactions":9,"vwap":1778},"2025-06-13",38200,{"date":1788,"open":1493,"high":1771,"low":24,"close":1778,"change":580,"percent_change":417,"volume":1789,"transactions":9,"vwap":1778},"2025-06-12",17000,{"date":1791,"open":1778,"high":1778,"low":1524,"close":1792,"change":684,"percent_change":685,"volume":1601,"transactions":9,"vwap":1792},"2025-06-11",30.435,{"date":1794,"open":1419,"high":1778,"low":1419,"close":24,"change":564,"percent_change":565,"volume":1795,"transactions":9,"vwap":24},"2025-06-10",15600,{"date":1797,"open":1493,"high":1798,"low":1501,"close":1533,"change":467,"percent_change":270,"volume":1799,"transactions":9,"vwap":1533},"2025-06-09",30.43,28500,{"date":1801,"open":1771,"high":1802,"low":1419,"close":1492,"change":270,"percent_change":374,"volume":1803,"transactions":9,"vwap":1492},"2025-06-06",30.525,43200,{"date":1805,"open":1501,"high":1806,"low":1396,"close":1501,"change":110,"percent_change":424,"volume":1581,"transactions":9,"vwap":1501},"2025-06-05",30.515,{"date":1808,"open":1500,"high":24,"low":1500,"close":1498,"change":299,"percent_change":820,"volume":1809,"transactions":9,"vwap":1498},"2025-06-04",19000,{"date":1811,"open":24,"high":24,"low":1500,"close":1396,"change":539,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1396},"2025-06-03",-1.33,60800,{"date":1815,"open":1816,"high":1817,"low":1740,"close":1817,"change":261,"percent_change":1334,"volume":1088,"transactions":9,"vwap":1817},"2025-06-02",30.74,30.75,{"date":1819,"open":1816,"high":1816,"low":1820,"close":1741,"change":564,"percent_change":565,"volume":1821,"transactions":9,"vwap":1741},"2025-05-30",30.64,33100,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":270,"percent_change":374,"volume":1827,"transactions":9,"vwap":1826},"2025-05-29",30.73,30.65,30.7,25400,{"date":1829,"open":1753,"high":1741,"low":1753,"close":1740,"change":467,"percent_change":270,"volume":1830,"transactions":9,"vwap":1740},"2025-05-28",21100,{"date":1832,"open":1735,"high":1740,"low":1735,"close":1833,"change":493,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-05-27",30.66,0.46,36800,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1764,"change":424,"percent_change":656,"volume":1411,"transactions":9,"vwap":1764},"2025-05-23",30.49,30.56,{"date":1841,"open":1782,"high":1754,"low":1782,"close":1735,"change":1576,"percent_change":493,"volume":1122,"transactions":9,"vwap":1735},"2025-05-22",{"date":1843,"open":1758,"high":1742,"low":1765,"close":1844,"change":1845,"percent_change":998,"volume":1846,"transactions":9,"vwap":1844},"2025-05-21",30.508,-0.112,50600,{"date":1848,"open":1736,"high":1825,"low":1754,"close":1736,"change":270,"percent_change":374,"volume":1003,"transactions":9,"vwap":1736},"2025-05-20",{"date":1850,"open":1753,"high":1851,"low":1735,"close":1737,"change":26,"percent_change":26,"volume":1852,"transactions":9,"vwap":1737},"2025-05-19",30.63,32200,{"date":1854,"open":1758,"high":1825,"low":1758,"close":1737,"change":467,"percent_change":270,"volume":1855,"transactions":9,"vwap":1737},"2025-05-16",10500,{"date":1857,"open":1737,"high":1825,"low":1758,"close":1758,"change":242,"percent_change":1255,"volume":1858,"transactions":9,"vwap":1758},"2025-05-15",39400,{"date":1860,"open":1825,"high":1825,"low":1737,"close":1820,"change":261,"percent_change":1334,"volume":928,"transactions":9,"vwap":1820},"2025-05-14",{"date":1862,"open":1863,"high":1825,"low":1754,"close":1754,"change":26,"percent_change":26,"volume":928,"transactions":9,"vwap":1754},"2025-05-13",30.629,{"date":1865,"open":1741,"high":1866,"low":1754,"close":1754,"change":467,"percent_change":270,"volume":1601,"transactions":9,"vwap":1754},"2025-05-12",30.71,{"date":1868,"open":1770,"high":1869,"low":1770,"close":1839,"change":1391,"percent_change":318,"volume":1870,"transactions":9,"vwap":1839},"2025-05-09",30.735,17200,{"date":1872,"open":1742,"high":1736,"low":1735,"close":1873,"change":910,"percent_change":564,"volume":1874,"transactions":9,"vwap":1873},"2025-05-08",30.595,13800,{"date":1876,"open":1825,"high":1825,"low":1745,"close":1753,"change":467,"percent_change":270,"volume":1877,"transactions":9,"vwap":1753},"2025-05-07",22300,{"date":1879,"open":1745,"high":1880,"low":1745,"close":1737,"change":105,"percent_change":755,"volume":1846,"transactions":9,"vwap":1737},"2025-05-06",30.601,{"date":1882,"open":1745,"high":1737,"low":1745,"close":1745,"change":242,"percent_change":1255,"volume":1883,"transactions":9,"vwap":1745},"2025-05-05",69600,{"date":1885,"open":1737,"high":1737,"low":1886,"close":1737,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1737},"2025-05-02",30.513,-0.5,-1.61,44000,{"date":1891,"open":1892,"high":174,"low":1893,"close":1894,"change":467,"percent_change":270,"volume":1113,"transactions":9,"vwap":1894},"2025-05-01",31.12,31.02,31.09,{"date":1896,"open":1897,"high":1898,"low":1893,"close":1899,"change":231,"percent_change":280,"volume":1900,"transactions":9,"vwap":1899},"2025-04-30",31.065001,31.144,31.08,21700,{"date":1902,"open":1903,"high":1892,"low":1904,"close":1892,"change":327,"percent_change":1905,"volume":696,"transactions":9,"vwap":1892},"2025-04-29",31.11,31.046,0.29,{"date":1907,"open":1908,"high":1899,"low":1909,"close":1910,"change":417,"percent_change":105,"volume":1911,"transactions":9,"vwap":1910},"2025-04-28",31.040001,31,31.030001,14100,{"date":1913,"open":1910,"high":1914,"low":1915,"close":1916,"change":467,"percent_change":270,"volume":1644,"transactions":9,"vwap":1916},"2025-04-25",31.17,30.98,31.01,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1909,"change":270,"percent_change":374,"volume":1922,"transactions":9,"vwap":1909},"2025-04-24",30.97,31.049999,30.95,22400,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1919,"change":261,"percent_change":1334,"volume":1927,"transactions":9,"vwap":1919},"2025-04-23",31.07,30.922,27000,{"date":178,"open":1929,"high":1929,"low":1930,"close":1931,"change":530,"percent_change":1932,"volume":1596,"transactions":9,"vwap":1931},30.99,30.85,30.9,-0.29]