[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGOV":3,"homepage-market-summary":29,"stock-historical-LGOV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LGOV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Long Duration Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.757,0.93,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.55,19.56,19.6357,19.44,19.63,-0.08,-0.41,501187.100626,23.588,195152.17941633068,2.7,1936,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},205979,75182197.033499,-7.04,"2025-04-23",[181,184,193,202,213,224,234,244,253,263,272,283,293,303,313,324,333,341,350,361,370,380,390,399,407,417,426,436,444,453,463,471,478,486,492,496,504,513,522,528,535,545,550,557,563,571,576,583,593,602,608,614,623,628,635,646,654,662,670,677,684,690,694,698,704,712,718,722,729,736,742,750,758,764,770,774,780,786,790,793,799,807,814,819,823,826,831,835,838,841,844,848,852,856,860,864,869,874,879,882,885,888,894,900,904,908,911,917,920,924,929,932,937,942,947,952,958,964,971,975,979,983,986,989,992,996,1000,1003,1006,1009,1012,1017,1021,1027,1031,1035,1039,1043,1047,1051,1058,1063,1069,1074,1082,1088,1096,1102,1108,1113,1120,1128,1135,1142,1149,1155,1158,1163,1170,1175,1181,1188,1194,1199,1203,1208,1213,1219,1223,1227,1230,1234,1237,1240,1243,1247,1251,1255,1258,1262,1268,1272,1276,1280,1284,1289,1294,1297,1301,1305,1310,1314,1318,1324,1329,1333,1338,1342,1346,1350,1355,1361,1364,1368,1370,1373,1376,1380,1384,1389,1393,1397,1402,1406,1409,1413,1416,1420,1423,1427,1431,1435,1438,1443,1447,1452,1456,1459,1462,1466,1469,1472,1477,1482,1487,1491,1495,1499,1503,1506,1510,1514,1519,1524,1528,1532,1535,1540,1543,1547,1551,1555,1559,1563,1568,1572,1575,1578,1582,1585,1589,1593,1596,1599,1603,1606,1609,1612,1615,1618,1621,1624,1627,1631,1634,1639,1643,1646,1649,1653,1658,1663,1666,1670,1673,1677,1681,1684,1687,1691,1695,1699,1702,1705,1708,1712,1717,1721,1725,1728,1732,1736,1741,1744,1747,1751,1755,1760,1764,1767,1770,1773,1777,1780,1783,1787,1792,1795,1799,1802,1805,1808,1812,1816,1819,1824,1827,1832,1838,1841,1844,1848,1850,1853,1857,1861,1863,1865,1869,1872,1876,1879,1883,1887,1893,1898,1902,1906,1910,1914,1917,1921,1924,1928,1933,1937,1941,1945,1948,1951,1954,1957,1960,1964,1967],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1577,19.5428,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",19.76,19.8,19.5514,0,187228.18048,1101,19.6239,{"date":194,"open":195,"high":196,"low":197,"close":21,"change":198,"percent_change":166,"volume":199,"transactions":200,"vwap":201},"2026-10-01",19.51,19.7587,19.49,0.0397,467056.804892,1158,19.6299,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",19.73,19.84,19.515,19.5903,-0.0997,-0.51,562165.046639,484,19.5495,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",19.7,19.77,19.5601,19.69,-0.02,-0.1,199202.70578,842,19.6446,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":86,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",19.78,19.8376,19.64,19.71,-1.2,159737.988435,701,19.7234,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":115,"volume":241,"transactions":242,"vwap":243},"2026-09-25",19.88,20,19.7766,19.95,0.07,183318.5689,761,19.865,{"date":245,"open":246,"high":247,"low":18,"close":236,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",20.09,20.24,-0.3,-1.49,195866.17925,1139,19.9654,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",20.49,20.095,20.18,-0.33,-1.61,182017.0267,1170,20.17,{"date":264,"open":265,"high":266,"low":267,"close":265,"change":268,"percent_change":166,"volume":269,"transactions":270,"vwap":271},"2026-09-22",20.51,20.6099,20.38,0.04,57589.542256,421,20.494,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",20.48,20.5586,20.42,20.47,0.12,0.59,90971.3806,528,20.4747,{"date":284,"open":276,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",20.5,20.33,20.35,-0.13,-0.63,421081.198429,1401,20.4358,{"date":294,"open":295,"high":296,"low":297,"close":274,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",20.46,20.56,20.3901,0.13,0.64,241619.2648,603,20.4767,{"date":304,"open":305,"high":306,"low":307,"close":287,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",20.39,20.52,20.2601,-0.05,-0.25,242086.9644,544,20.4191,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",20.32,20.4599,20.251,20.4,0.03,0.15,389340.3161,990,20.3212,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":319,"percent_change":320,"volume":330,"transactions":331,"vwap":332},"2026-09-14",20.34,20.4699,20.26,20.37,274837.357481,1255,20.3523,{"date":334,"open":255,"high":335,"low":326,"close":326,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",20.5792,-0.11,-0.54,198712.3397,422,20.4125,{"date":342,"open":274,"high":343,"low":305,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",20.65,20.45,-0.18,-0.87,253341.467168,491,20.4442,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",20.75,20.819,20.62,20.63,-0.12,-0.58,125224.599316,555,20.6655,{"date":362,"open":363,"high":363,"low":364,"close":352,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",20.87,20.7174,-0.03,-0.14,92105.816462,428,20.7649,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":22,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",20.82,20.93,20.755,20.78,-0.38,402543.475,399,20.7877,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":278,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",20.84,20.895,20.806,20.86,0.58,272303.4124,789,20.8529,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":219,"percent_change":220,"volume":396,"transactions":397,"vwap":398},"2026-09-02",20.77,20.785,20.72,20.74,75941.9545,473,20.7473,{"date":400,"open":372,"high":363,"low":401,"close":402,"change":403,"percent_change":140,"volume":404,"transactions":405,"vwap":406},"2026-09-01",20.71,20.76,-0.07,176997.364221,1028,20.7895,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":288,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",20.89,20.905,20.81,20.83,-0.62,99327.72218,601,20.8426,{"date":418,"open":419,"high":420,"low":363,"close":421,"change":336,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",21.07,21.08,20.96,-0.52,139911.8797,1194,20.9566,{"date":427,"open":428,"high":429,"low":430,"close":419,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",21.04,21.16,20.97,0.06,0.29,441365.915952,876,21.0314,{"date":437,"open":428,"high":438,"low":439,"close":440,"change":365,"percent_change":366,"volume":441,"transactions":442,"vwap":443},"2026-08-26",21.1,20.9269,21.01,170489.978862,819,21.0049,{"date":445,"open":446,"high":447,"low":448,"close":428,"change":449,"percent_change":156,"volume":450,"transactions":451,"vwap":452},"2026-08-25",21,21.0862,20.98,0.14,136239.794266,651,21.0397,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",20.88,21.0243,20.9,0.085,0.41,196259.2423,333,20.9409,{"date":464,"open":363,"high":455,"low":375,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",20.815,-0.125,-0.6,54525.527922,244,20.835,{"date":472,"open":473,"high":474,"low":363,"close":475,"change":336,"percent_change":422,"volume":476,"transactions":477,"vwap":421},"2026-08-20",20.95,21.02,20.94,84704.49021,523,{"date":479,"open":420,"high":480,"low":448,"close":481,"change":51,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",21.1199,21.05,0.86,108407.6739,708,21.0458,{"date":487,"open":409,"high":473,"low":488,"close":363,"change":219,"percent_change":220,"volume":489,"transactions":490,"vwap":491},"2026-08-18",20.8308,659002.1463,573,20.9408,{"date":493,"open":373,"high":428,"low":385,"close":409,"change":365,"percent_change":366,"volume":494,"transactions":359,"vwap":495},"2026-08-17",151234.2782,20.9465,{"date":497,"open":440,"high":419,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",20.92,-0.09,-0.43,63930.87183,394,20.9854,{"date":505,"open":474,"high":506,"low":507,"close":440,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",21.1999,20.955,0.11,0.53,413755.243,654,21.0586,{"date":514,"open":515,"high":428,"low":516,"close":457,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",20.99,20.8501,0.01,0.05,70344.9785,443,20.9556,{"date":523,"open":430,"high":430,"low":524,"close":409,"change":365,"percent_change":366,"volume":525,"transactions":526,"vwap":527},"2026-08-11",20.85,67887.65286,558,20.9127,{"date":529,"open":421,"high":530,"low":411,"close":498,"change":531,"percent_change":500,"volume":532,"transactions":533,"vwap":534},"2026-08-10",21.0422,-0.091,85263.2024,593,20.9258,{"date":536,"open":428,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",21.179,20.9587,21.011,0.051,0.24,95806.9841,357,21.0193,{"date":546,"open":446,"high":428,"low":498,"close":421,"change":336,"percent_change":422,"volume":547,"transactions":548,"vwap":549},"2026-08-06",76400.8423,568,20.9703,{"date":551,"open":552,"high":553,"low":446,"close":419,"change":517,"percent_change":518,"volume":554,"transactions":555,"vwap":556},"2026-08-05",21.06,21.1336,221518.311744,864,21.0443,{"date":558,"open":515,"high":559,"low":421,"close":552,"change":298,"percent_change":560,"volume":561,"transactions":368,"vwap":562},"2026-08-04",21.1228,0.62,209603.169716,21.0283,{"date":564,"open":473,"high":421,"low":565,"close":373,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",20.8446,0.08,0.38,575017.547644,827,20.9073,{"date":572,"open":409,"high":409,"low":375,"close":524,"change":288,"percent_change":413,"volume":573,"transactions":574,"vwap":575},"2026-07-31",179381.979686,1157,20.8134,{"date":577,"open":373,"high":578,"low":385,"close":448,"change":579,"percent_change":431,"volume":580,"transactions":581,"vwap":582},"2026-07-30",21.0213,0.0125,290493.6215,784,20.9655,{"date":584,"open":420,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",21.55,20.5601,20.9675,-0.1575,-0.75,152127.8715,967,21.0066,{"date":594,"open":428,"high":595,"low":515,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",21.1798,21.125,0.105,0.5,64499.6585,279,21.0916,{"date":603,"open":421,"high":604,"low":473,"close":474,"change":449,"percent_change":156,"volume":605,"transactions":606,"vwap":607},"2026-07-27",21.03,136665.78787,812,20.9841,{"date":609,"open":455,"high":448,"low":610,"close":455,"change":517,"percent_change":518,"volume":611,"transactions":612,"vwap":613},"2026-07-24",20.8297,292690.5314,890,20.9229,{"date":615,"open":372,"high":616,"low":617,"close":363,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",20.91,20.8,-0.06,-0.29,57196.3436,377,20.8463,{"date":624,"open":440,"high":440,"low":498,"close":373,"change":22,"percent_change":376,"volume":625,"transactions":626,"vwap":627},"2026-07-22",237661.2867,610,20.9524,{"date":629,"open":552,"high":552,"low":630,"close":440,"change":288,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",20.9701,-0.61,54519.2914,405,21.0091,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",21.22,21.24,21.12,21.14,-0.15,-0.7,152839.0222,499,21.1467,{"date":647,"open":648,"high":649,"low":637,"close":650,"change":518,"percent_change":541,"volume":651,"transactions":652,"vwap":653},"2026-07-17",21.28,21.34,21.29,80629.0326,362,21.2836,{"date":655,"open":656,"high":638,"low":657,"close":638,"change":268,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",21.18,21.0501,0.19,102640.0216,513,21.1691,{"date":663,"open":664,"high":665,"low":639,"close":666,"change":518,"percent_change":541,"volume":667,"transactions":668,"vwap":669},"2026-07-15",21.19,21.25,21.2,255571.9107,1079,21.1648,{"date":671,"open":672,"high":673,"low":438,"close":674,"change":189,"percent_change":189,"volume":675,"transactions":397,"vwap":676},"2026-07-14",21.21,21.2225,21.15,126193.226222,21.185,{"date":678,"open":679,"high":679,"low":680,"close":674,"change":403,"percent_change":258,"volume":681,"transactions":682,"vwap":683},"2026-07-13",21.23,21.0801,73713.9396,686,21.119,{"date":685,"open":686,"high":686,"low":672,"close":637,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":637},"2026-07-10",21.33,-0.04,-0.19,67700,{"date":691,"open":679,"high":650,"low":666,"close":692,"change":566,"percent_change":567,"volume":693,"transactions":9,"vwap":692},"2026-07-09",21.26,169100,{"date":695,"open":696,"high":637,"low":438,"close":656,"change":687,"percent_change":688,"volume":697,"transactions":9,"vwap":656},"2026-07-08",21.17,263700,{"date":699,"open":700,"high":700,"low":696,"close":637,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":637},"2026-07-07",21.39,-0.2,-0.93,550200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":566,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-06",21.38,21.48,21.35,21.42,0.37,112900,{"date":713,"open":714,"high":715,"low":716,"close":649,"change":219,"percent_change":499,"volume":717,"transactions":9,"vwap":649},"2026-07-02",21.36,22,21.3,89200,{"date":719,"open":714,"high":709,"low":720,"close":714,"change":687,"percent_change":688,"volume":721,"transactions":9,"vwap":714},"2026-07-01",21.32,312100,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":309,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-30",21.58,21.68,21.4,-1.15,710900,{"date":730,"open":731,"high":732,"low":585,"close":733,"change":240,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-29",21.66,21.67,21.65,0.32,118300,{"date":737,"open":738,"high":739,"low":740,"close":724,"change":268,"percent_change":658,"volume":741,"transactions":9,"vwap":724},"2026-06-26",21.59,21.655,21.5,264900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":499,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-25",21.56,21.75,21.53,21.54,-0.42,216500,{"date":751,"open":752,"high":753,"low":585,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",21.57,21.64,21.63,0.17,0.79,143200,{"date":759,"open":726,"high":760,"low":692,"close":761,"change":130,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-23",21.49,21.46,0.42,113900,{"date":765,"open":766,"high":767,"low":708,"close":768,"change":499,"percent_change":748,"volume":769,"transactions":9,"vwap":768},"2026-06-22",21.41,21.467,21.37,136400,{"date":771,"open":740,"high":733,"low":761,"close":761,"change":772,"percent_change":115,"volume":773,"transactions":9,"vwap":761},"2026-06-18",0.075,233500,{"date":775,"open":776,"high":724,"low":777,"close":778,"change":466,"percent_change":357,"volume":779,"transactions":9,"vwap":778},"2026-06-17",21.51,21.361,21.385,356200,{"date":781,"open":782,"high":783,"low":784,"close":776,"change":278,"percent_change":100,"volume":785,"transactions":9,"vwap":776},"2026-06-16",21.45,21.539,21.386,223700,{"date":787,"open":782,"high":740,"low":706,"close":700,"change":788,"percent_change":130,"volume":789,"transactions":9,"vwap":700},"2026-06-15",0.02,119900,{"date":791,"open":700,"high":740,"low":672,"close":768,"change":499,"percent_change":748,"volume":792,"transactions":9,"vwap":768},"2026-06-12",211400,{"date":794,"open":692,"high":795,"low":796,"close":761,"change":797,"percent_change":798,"volume":717,"transactions":9,"vwap":761},"2026-06-11",21.465,21.245,0.219,1.03,{"date":800,"open":801,"high":714,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-10",21.27,21.201,21.241,-0.049,-0.23,116900,{"date":808,"open":679,"high":809,"low":810,"close":650,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":650},"2026-06-09",21.31,21.151,0.115,0.54,196300,{"date":815,"open":716,"high":740,"low":639,"close":816,"change":817,"percent_change":788,"volume":818,"transactions":9,"vwap":816},"2026-06-08",21.175,0.005,118900,{"date":820,"open":638,"high":686,"low":821,"close":696,"change":641,"percent_change":642,"volume":822,"transactions":9,"vwap":696},"2026-06-05",21.09,341000,{"date":824,"open":768,"high":746,"low":720,"close":720,"change":817,"percent_change":788,"volume":825,"transactions":9,"vwap":720},"2026-06-04",76100,{"date":827,"open":708,"high":828,"low":665,"close":829,"change":466,"percent_change":357,"volume":830,"transactions":9,"vwap":829},"2026-06-03",21.47,21.315,597100,{"date":832,"open":707,"high":707,"low":649,"close":833,"change":365,"percent_change":366,"volume":834,"transactions":9,"vwap":833},"2026-06-02",21.44,101300,{"date":836,"open":708,"high":740,"low":665,"close":828,"change":365,"percent_change":366,"volume":837,"transactions":9,"vwap":828},"2026-06-01",113800,{"date":839,"open":761,"high":747,"low":768,"close":740,"change":189,"percent_change":189,"volume":840,"transactions":9,"vwap":740},"2026-05-29",105900,{"date":842,"open":714,"high":744,"low":720,"close":740,"change":278,"percent_change":100,"volume":843,"transactions":9,"vwap":740},"2026-05-28",360200,{"date":845,"open":809,"high":700,"low":650,"close":706,"change":518,"percent_change":846,"volume":847,"transactions":9,"vwap":706},"2026-05-27",0.23,101100,{"date":849,"open":650,"high":768,"low":638,"close":686,"change":658,"percent_change":850,"volume":851,"transactions":9,"vwap":686},"2026-05-26",0.9,320900,{"date":853,"open":638,"high":648,"low":854,"close":640,"change":365,"percent_change":366,"volume":855,"transactions":9,"vwap":640},"2026-05-22",21.025,161800,{"date":857,"open":858,"high":664,"low":473,"close":696,"change":365,"percent_change":366,"volume":859,"transactions":9,"vwap":696},"2026-05-21",21.040001,275600,{"date":861,"open":440,"high":862,"low":473,"close":666,"change":658,"percent_change":850,"volume":863,"transactions":9,"vwap":666},"2026-05-20",21.218,113000,{"date":865,"open":446,"high":866,"low":412,"close":440,"change":641,"percent_change":867,"volume":868,"transactions":9,"vwap":440},"2026-05-19",21.11,-0.71,256900,{"date":870,"open":674,"high":637,"low":871,"close":429,"change":240,"percent_change":872,"volume":873,"transactions":9,"vwap":429},"2026-05-18",21.080999,0.33,358200,{"date":875,"open":664,"high":876,"low":821,"close":821,"change":877,"percent_change":249,"volume":878,"transactions":9,"vwap":821},"2026-05-15",21.262,-0.32,164300,{"date":880,"open":707,"high":760,"low":714,"close":766,"change":319,"percent_change":449,"volume":881,"transactions":9,"vwap":766},"2026-05-14",91000,{"date":883,"open":709,"high":744,"low":373,"close":706,"change":687,"percent_change":688,"volume":884,"transactions":9,"vwap":706},"2026-05-13",269700,{"date":886,"open":740,"high":740,"low":768,"close":709,"change":288,"percent_change":467,"volume":887,"transactions":9,"vwap":709},"2026-05-12",93400,{"date":889,"open":890,"high":891,"low":892,"close":585,"change":308,"percent_change":805,"volume":893,"transactions":9,"vwap":585},"2026-05-11",21.62,21.652,21.52,116200,{"date":895,"open":896,"high":897,"low":744,"close":898,"change":518,"percent_change":846,"volume":899,"transactions":9,"vwap":898},"2026-05-08",21.71,21.72,21.6,70500,{"date":901,"open":902,"high":902,"low":707,"close":585,"change":336,"percent_change":209,"volume":903,"transactions":9,"vwap":585},"2026-05-07",21.74,78700,{"date":905,"open":754,"high":906,"low":747,"close":731,"change":658,"percent_change":161,"volume":907,"transactions":9,"vwap":731},"2026-05-06",21.69,66800,{"date":909,"open":761,"high":746,"low":726,"close":828,"change":566,"percent_change":710,"volume":910,"transactions":9,"vwap":828},"2026-05-05",96000,{"date":912,"open":740,"high":753,"low":913,"close":700,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":700},"2026-05-04",21.13,-0.21,-0.97,202200,{"date":918,"open":746,"high":733,"low":746,"close":898,"change":130,"percent_change":762,"volume":919,"transactions":9,"vwap":898},"2026-05-01",157700,{"date":921,"open":747,"high":906,"low":922,"close":776,"change":189,"percent_change":189,"volume":923,"transactions":9,"vwap":776},"2026-04-30",21.295,133500,{"date":925,"open":738,"high":926,"low":706,"close":776,"change":356,"percent_change":927,"volume":928,"transactions":9,"vwap":776},"2026-04-29",21.625,-0.55,78200,{"date":930,"open":732,"high":896,"low":740,"close":754,"change":687,"percent_change":345,"volume":931,"transactions":9,"vwap":754},"2026-04-28",168700,{"date":933,"open":897,"high":934,"low":935,"close":732,"change":403,"percent_change":877,"volume":936,"transactions":9,"vwap":732},"2026-04-27",21.749,21.61,121100,{"date":938,"open":732,"high":939,"low":940,"close":902,"change":240,"percent_change":734,"volume":941,"transactions":9,"vwap":902},"2026-04-24",21.76,21.635,146500,{"date":943,"open":939,"high":944,"low":945,"close":732,"change":365,"percent_change":366,"volume":946,"transactions":9,"vwap":732},"2026-04-23",21.78,21.601,80100,{"date":948,"open":939,"high":949,"low":935,"close":950,"change":951,"percent_change":308,"volume":881,"transactions":9,"vwap":950},"2026-04-22",21.84,21.7,-0.01,{"date":953,"open":939,"high":954,"low":955,"close":896,"change":805,"percent_change":956,"volume":957,"transactions":9,"vwap":896},"2026-04-21",21.77,21.645,-1.05,108800,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":566,"percent_change":710,"volume":963,"transactions":9,"vwap":961},"2026-04-20",21.89,21.94,21.801,127600,{"date":965,"open":949,"high":966,"low":967,"close":968,"change":320,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-17",21.905,21.782,21.86,0.69,81400,{"date":972,"open":973,"high":973,"low":935,"close":896,"change":403,"percent_change":877,"volume":974,"transactions":9,"vwap":896},"2026-04-16",21.8,125800,{"date":976,"open":977,"high":977,"low":725,"close":944,"change":951,"percent_change":308,"volume":978,"transactions":9,"vwap":944},"2026-04-15",21.79,144600,{"date":980,"open":906,"high":981,"low":725,"close":977,"change":130,"percent_change":459,"volume":982,"transactions":9,"vwap":977},"2026-04-14",21.81,112000,{"date":984,"open":935,"high":897,"low":744,"close":950,"change":130,"percent_change":762,"volume":985,"transactions":9,"vwap":950},"2026-04-13",121900,{"date":987,"open":732,"high":732,"low":744,"close":935,"change":499,"percent_change":23,"volume":988,"transactions":9,"vwap":935},"2026-04-10",77000,{"date":990,"open":732,"high":954,"low":898,"close":950,"change":189,"percent_change":189,"volume":991,"transactions":9,"vwap":950},"2026-04-09",137700,{"date":993,"open":902,"high":954,"low":754,"close":950,"change":449,"percent_change":994,"volume":995,"transactions":9,"vwap":950},"2026-04-08",0.65,303300,{"date":997,"open":585,"high":998,"low":709,"close":744,"change":365,"percent_change":366,"volume":999,"transactions":9,"vwap":744},"2026-04-07",21.615,427500,{"date":1001,"open":746,"high":944,"low":344,"close":738,"change":788,"percent_change":130,"volume":1002,"transactions":9,"vwap":738},"2026-04-06",139700,{"date":1004,"open":746,"high":753,"low":649,"close":752,"change":788,"percent_change":130,"volume":1005,"transactions":9,"vwap":752},"2026-04-02",261300,{"date":1007,"open":747,"high":754,"low":740,"close":585,"change":219,"percent_change":499,"volume":1008,"transactions":9,"vwap":585},"2026-04-01",264500,{"date":1010,"open":738,"high":754,"low":828,"close":752,"change":449,"percent_change":994,"volume":1011,"transactions":9,"vwap":752},"2026-03-31",290500,{"date":1013,"open":726,"high":752,"low":706,"close":1014,"change":51,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-30",21.43,0.85,1080100,{"date":1018,"open":696,"high":768,"low":1019,"close":665,"change":365,"percent_change":366,"volume":1020,"transactions":9,"vwap":665},"2026-03-27",21.169,436300,{"date":1022,"open":766,"high":1023,"low":375,"close":648,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":648},"2026-03-26",21.735,-0.27,-1.25,206400,{"date":1028,"open":744,"high":898,"low":776,"close":585,"change":508,"percent_change":1029,"volume":1030,"transactions":9,"vwap":585},"2026-03-25",0.51,84500,{"date":1032,"open":706,"high":776,"low":714,"close":833,"change":220,"percent_change":1033,"volume":1034,"transactions":9,"vwap":833},"2026-03-24",-0.46,117300,{"date":1036,"open":707,"high":898,"low":1037,"close":747,"change":130,"percent_change":762,"volume":1038,"transactions":9,"vwap":747},"2026-03-23",21.401,111300,{"date":1040,"open":738,"high":890,"low":706,"close":782,"change":248,"percent_change":1041,"volume":1042,"transactions":9,"vwap":782},"2026-03-20",-1.38,231800,{"date":1044,"open":731,"high":981,"low":733,"close":745,"change":431,"percent_change":1045,"volume":1046,"transactions":9,"vwap":745},"2026-03-19",0.28,235800,{"date":1048,"open":949,"high":949,"low":906,"close":906,"change":1049,"percent_change":867,"volume":1050,"transactions":9,"vwap":906},"2026-03-18",-0.155,96800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":240,"percent_change":734,"volume":1057,"transactions":9,"vwap":1056},"2026-03-17",21.83,21.87,21.822,21.845,72000,{"date":1059,"open":954,"high":981,"low":897,"close":1060,"change":1061,"percent_change":120,"volume":1062,"transactions":9,"vwap":1060},"2026-03-16",21.775,0.136,361700,{"date":1064,"open":896,"high":1065,"low":898,"close":1066,"change":1067,"percent_change":209,"volume":1068,"transactions":9,"vwap":1066},"2026-03-13",21.745,21.639,-0.111,98600,{"date":1070,"open":954,"high":1071,"low":1072,"close":745,"change":403,"percent_change":877,"volume":1073,"transactions":9,"vwap":745},"2026-03-12",21.82,21.676,200400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1071,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1071},"2026-03-11",21.9,21.91,21.794,-0.16,-0.73,389400,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":641,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-10",22.1,21.98,-0.68,71100,{"date":1089,"open":1085,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-09",22.14,21.952,22.13,0.125,0.57,121200,{"date":1097,"open":1098,"high":1084,"low":960,"close":1099,"change":1100,"percent_change":619,"volume":1101,"transactions":9,"vwap":1099},"2026-03-06",21.96,22.0049992,-0.065,126000,{"date":1103,"open":1104,"high":1084,"low":1105,"close":1106,"change":403,"percent_change":877,"volume":1107,"transactions":9,"vwap":1106},"2026-03-05",22.040001,22.01,22.07,270800,{"date":1109,"open":1110,"high":25,"low":1111,"close":1090,"change":687,"percent_change":345,"volume":1112,"transactions":9,"vwap":1090},"2026-03-04",22.18,22.115,130200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1110,"change":499,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1110},"2026-03-03",22.12,22.25,22.09,-0.4,513200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":641,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-02",22.33,22.334,22.233,22.27,-0.67,241100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1130,"change":566,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-02-27",22.42,22.45,22.38,0.36,529200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":772,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-26",22.29,22.34,22.26,0.34,122300,{"date":1143,"open":1139,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":336,"volume":1148,"transactions":9,"vwap":1146},"2026-02-25",22.291,22.24,22.265,-0.025,128100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1137,"change":268,"percent_change":51,"volume":1154,"transactions":9,"vwap":1137},"2026-02-24",22.28,22.3,22.252,108900,{"date":1156,"open":1110,"high":1125,"low":1110,"close":1116,"change":240,"percent_change":734,"volume":1157,"transactions":9,"vwap":1116},"2026-02-23",106900,{"date":1159,"open":1110,"high":1160,"low":1115,"close":1110,"change":1161,"percent_change":140,"volume":1162,"transactions":9,"vwap":1110},"2026-02-20",22.2,-0.075,68600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":517,"percent_change":268,"volume":1169,"transactions":9,"vwap":1168},"2026-02-19",22.21,22.277,22.198,22.255,59100,{"date":1171,"open":1139,"high":1137,"low":1172,"close":1173,"change":1161,"percent_change":140,"volume":1174,"transactions":9,"vwap":1173},"2026-02-18",22.235,22.245,80900,{"date":1176,"open":1177,"high":1138,"low":1137,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-17",22.32,0.035,0.16,106300,{"date":1182,"open":1125,"high":1183,"low":1145,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-13",22.298,22.285,0.095,0.43,126600,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":70,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-12",22.030001,22.19,0.96,126100,{"date":1195,"open":1085,"high":1196,"low":1085,"close":1085,"change":220,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1085},"2026-02-11",22.061001,-0.45,144300,{"date":1200,"open":1105,"high":1201,"low":1105,"close":1201,"change":449,"percent_change":299,"volume":1202,"transactions":9,"vwap":1201},"2026-02-10",22.08,81300,{"date":1204,"open":1205,"high":961,"low":1206,"close":961,"change":319,"percent_change":449,"volume":1207,"transactions":9,"vwap":961},"2026-02-09",21.88,21.872,105500,{"date":1209,"open":1077,"high":1210,"low":1054,"close":1077,"change":1211,"percent_change":240,"volume":1212,"transactions":9,"vwap":1077},"2026-02-06",21.92,0.015,82100,{"date":1214,"open":1053,"high":1076,"low":954,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-05",21.895,0.175,0.81,248700,{"date":1220,"open":902,"high":939,"low":1221,"close":897,"change":219,"percent_change":499,"volume":1222,"transactions":9,"vwap":897},"2026-02-04",21.705,446800,{"date":1224,"open":902,"high":1225,"low":906,"close":902,"change":219,"percent_change":499,"volume":1226,"transactions":9,"vwap":902},"2026-02-03",21.757,138100,{"date":1228,"open":977,"high":1229,"low":1023,"close":939,"change":951,"percent_change":308,"volume":963,"transactions":9,"vwap":939},"2026-02-02",21.811,{"date":1231,"open":973,"high":973,"low":1232,"close":954,"change":308,"percent_change":805,"volume":1233,"transactions":9,"vwap":954},"2026-01-30",21.765,232500,{"date":1235,"open":902,"high":1053,"low":897,"close":1071,"change":431,"percent_change":1045,"volume":1236,"transactions":9,"vwap":1071},"2026-01-29",145200,{"date":1238,"open":954,"high":944,"low":950,"close":939,"change":365,"percent_change":366,"volume":1239,"transactions":9,"vwap":939},"2026-01-28",104400,{"date":1241,"open":1242,"high":968,"low":1060,"close":977,"change":1161,"percent_change":140,"volume":1157,"transactions":9,"vwap":977},"2026-01-27",21.85,{"date":1244,"open":1205,"high":1205,"low":1056,"close":1245,"change":431,"percent_change":1045,"volume":1246,"transactions":9,"vwap":1245},"2026-01-26",21.865,135100,{"date":1248,"open":973,"high":981,"low":1065,"close":1249,"change":1178,"percent_change":1179,"volume":1250,"transactions":9,"vwap":1249},"2026-01-23",21.805,95700,{"date":1252,"open":902,"high":944,"low":1253,"close":954,"change":319,"percent_change":449,"volume":1254,"transactions":9,"vwap":954},"2026-01-22",21.666,116400,{"date":1256,"open":732,"high":1065,"low":753,"close":902,"change":817,"percent_change":788,"volume":1257,"transactions":9,"vwap":902},"2026-01-21",160900,{"date":1259,"open":902,"high":939,"low":1260,"close":1023,"change":1261,"percent_change":1086,"volume":697,"transactions":9,"vwap":1023},"2026-01-20",21.706,-0.148,{"date":1263,"open":961,"high":1085,"low":1205,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-01-16",21.883,-0.107,-0.49,474800,{"date":1269,"open":1104,"high":1117,"low":1085,"close":1270,"change":687,"percent_change":345,"volume":1271,"transactions":9,"vwap":1270},"2026-01-15",21.99,148800,{"date":1273,"open":961,"high":1274,"low":961,"close":1190,"change":566,"percent_change":1133,"volume":1275,"transactions":9,"vwap":1190},"2026-01-14",22.045,183800,{"date":1277,"open":1085,"high":1085,"low":1077,"close":1278,"change":517,"percent_change":518,"volume":1279,"transactions":9,"vwap":1278},"2026-01-13",21.95,197900,{"date":1281,"open":1076,"high":1282,"low":1205,"close":961,"change":268,"percent_change":51,"volume":1283,"transactions":9,"vwap":961},"2026-01-12",21.97,146300,{"date":1285,"open":981,"high":1286,"low":973,"close":1076,"change":431,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1076},"2026-01-09",21.915,0.27,184000,{"date":1290,"open":1071,"high":1291,"low":1292,"close":949,"change":618,"percent_change":1024,"volume":1293,"transactions":9,"vwap":949},"2026-01-08",21.869,21.815,152600,{"date":1295,"open":1205,"high":1077,"low":1071,"close":1076,"change":449,"percent_change":299,"volume":1296,"transactions":9,"vwap":1076},"2026-01-07",417000,{"date":1298,"open":1054,"high":1054,"low":1023,"close":939,"change":366,"percent_change":1299,"volume":1300,"transactions":9,"vwap":939},"2026-01-06",-0.64,1162200,{"date":1302,"open":973,"high":1076,"low":944,"close":1076,"change":597,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1076},"2026-01-05",0.48,160500,{"date":1306,"open":1242,"high":1242,"low":939,"close":1307,"change":1308,"percent_change":1079,"volume":1309,"transactions":9,"vwap":1307},"2026-01-02",21.795,-0.035,131200,{"date":1311,"open":1076,"high":1312,"low":1071,"close":1053,"change":356,"percent_change":927,"volume":1313,"transactions":9,"vwap":1053},"2025-12-31",21.93,102000,{"date":1315,"open":1312,"high":1316,"low":1286,"close":1278,"change":308,"percent_change":805,"volume":1317,"transactions":9,"vwap":1278},"2025-12-30",21.976,143400,{"date":1319,"open":961,"high":715,"low":1320,"close":715,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":715},"2025-12-29",21.925,0.1,0.46,143900,{"date":1325,"open":1098,"high":1098,"low":1326,"close":1076,"change":1327,"percent_change":403,"volume":1328,"transactions":9,"vwap":1076},"2025-12-26",21.887,-0.015,44400,{"date":1330,"open":1054,"high":1210,"low":1331,"close":1286,"change":240,"percent_change":734,"volume":1332,"transactions":9,"vwap":1286},"2025-12-24",21.851,30000,{"date":1334,"open":944,"high":1335,"low":902,"close":1056,"change":1336,"percent_change":70,"volume":1337,"transactions":9,"vwap":1056},"2025-12-23",21.855,0.045,118000,{"date":1339,"open":981,"high":1071,"low":1340,"close":973,"change":308,"percent_change":805,"volume":1341,"transactions":9,"vwap":973},"2025-12-22",21.785,222900,{"date":1343,"open":968,"high":1344,"low":1053,"close":1242,"change":618,"percent_change":1024,"volume":1345,"transactions":9,"vwap":1242},"2025-12-19",21.888,200200,{"date":1347,"open":960,"high":1312,"low":1245,"close":1077,"change":1348,"percent_change":459,"volume":1349,"transactions":9,"vwap":1077},"2025-12-18",0.089,121700,{"date":1351,"open":981,"high":949,"low":973,"close":1352,"change":1353,"percent_change":687,"volume":1354,"transactions":9,"vwap":1352},"2025-12-17",21.821,-0.009,71000,{"date":1356,"open":1357,"high":1053,"low":1357,"close":1053,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1053},"2025-12-16",21.73,0.065,0.3,161100,{"date":1362,"open":981,"high":981,"low":902,"close":1232,"change":788,"percent_change":130,"volume":1363,"transactions":9,"vwap":1232},"2025-12-15",120400,{"date":1365,"open":1357,"high":745,"low":896,"close":1065,"change":1366,"percent_change":1367,"volume":717,"transactions":9,"vwap":1065},"2025-12-12",-0.17,-0.78,{"date":1369,"open":1085,"high":1270,"low":1077,"close":1286,"change":817,"percent_change":788,"volume":840,"transactions":9,"vwap":1286},"2025-12-11",{"date":1371,"open":1071,"high":1320,"low":1071,"close":1077,"change":240,"percent_change":734,"volume":1372,"transactions":9,"vwap":1077},"2025-12-10",151100,{"date":1374,"open":1210,"high":1210,"low":1053,"close":949,"change":1327,"percent_change":403,"volume":1375,"transactions":9,"vwap":949},"2025-12-09",201100,{"date":1377,"open":1076,"high":1378,"low":962,"close":1335,"change":1100,"percent_change":248,"volume":1379,"transactions":9,"vwap":1335},"2025-12-08",21.919,81900,{"date":1381,"open":715,"high":715,"low":1215,"close":1210,"change":22,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1210},"2025-12-05",-0.36,300800,{"date":1385,"open":1386,"high":1165,"low":1387,"close":715,"change":618,"percent_change":1024,"volume":1388,"transactions":9,"vwap":715},"2025-12-04",22.049999,21.963,147700,{"date":1390,"open":1106,"high":1117,"low":1190,"close":1391,"change":268,"percent_change":51,"volume":1392,"transactions":9,"vwap":1391},"2025-12-03",22.059999,263500,{"date":1394,"open":1282,"high":1104,"low":1282,"close":1395,"change":951,"percent_change":308,"volume":1396,"transactions":9,"vwap":1395},"2025-12-02",22.02,92900,{"date":1398,"open":1105,"high":1399,"low":1400,"close":1190,"change":688,"percent_change":1401,"volume":1349,"transactions":9,"vwap":1190},"2025-12-01",22.035,21.993,-0.86,{"date":1403,"open":1160,"high":1404,"low":1090,"close":1404,"change":951,"percent_change":687,"volume":1405,"transactions":9,"vwap":1404},"2025-11-28",22.22,57400,{"date":1407,"open":1110,"high":1408,"low":1115,"close":1408,"change":458,"percent_change":567,"volume":834,"transactions":9,"vwap":1408},"2025-11-26",22.23,{"date":1410,"open":1115,"high":1191,"low":1115,"close":1411,"change":1336,"percent_change":166,"volume":1412,"transactions":9,"vwap":1411},"2025-11-25",22.145,387700,{"date":1414,"open":1106,"high":1115,"low":1274,"close":1084,"change":566,"percent_change":1133,"volume":1415,"transactions":9,"vwap":1084},"2025-11-24",138400,{"date":1417,"open":1190,"high":1190,"low":1418,"close":1395,"change":319,"percent_change":449,"volume":1419,"transactions":9,"vwap":1395},"2025-11-21",21.944,142900,{"date":1421,"open":1282,"high":1395,"low":960,"close":1270,"change":431,"percent_change":1287,"volume":1422,"transactions":9,"vwap":1270},"2025-11-20",123400,{"date":1424,"open":1395,"high":1395,"low":1312,"close":1312,"change":1425,"percent_change":701,"volume":1426,"transactions":9,"vwap":1312},"2025-11-19",-0.045,476900,{"date":1428,"open":715,"high":1105,"low":1312,"close":1429,"change":772,"percent_change":1140,"volume":1430,"transactions":9,"vwap":1429},"2025-11-18",21.975,783100,{"date":1432,"open":1076,"high":1098,"low":1433,"close":1076,"change":788,"percent_change":130,"volume":1434,"transactions":9,"vwap":1076},"2025-11-17",21.898,103200,{"date":1436,"open":1270,"high":1270,"low":950,"close":1205,"change":1100,"percent_change":248,"volume":1437,"transactions":9,"vwap":1205},"2025-11-14",100200,{"date":1439,"open":1395,"high":1395,"low":1312,"close":1440,"change":1441,"percent_change":422,"volume":1442,"transactions":9,"vwap":1440},"2025-11-13",21.945,-0.115,100900,{"date":1444,"open":1104,"high":1445,"low":715,"close":1391,"change":319,"percent_change":449,"volume":1446,"transactions":9,"vwap":1391},"2025-11-12",22.096001,103300,{"date":1448,"open":1104,"high":1449,"low":1450,"close":1190,"change":431,"percent_change":1287,"volume":1451,"transactions":9,"vwap":1190},"2025-11-11",22.066999,21.998,94600,{"date":1453,"open":1270,"high":1270,"low":1440,"close":1282,"change":1454,"percent_change":219,"volume":1455,"transactions":9,"vwap":1282},"2025-11-10",-0.005,113500,{"date":1457,"open":1210,"high":1190,"low":1210,"close":1429,"change":1327,"percent_change":403,"volume":1458,"transactions":9,"vwap":1429},"2025-11-07",199900,{"date":1460,"open":1270,"high":715,"low":1312,"close":1270,"change":298,"percent_change":279,"volume":1461,"transactions":9,"vwap":1270},"2025-11-06",127400,{"date":1463,"open":1098,"high":1098,"low":1053,"close":968,"change":288,"percent_change":1464,"volume":1465,"transactions":9,"vwap":968},"2025-11-05",-0.59,339600,{"date":1467,"open":1085,"high":1105,"low":1098,"close":1270,"change":268,"percent_change":51,"volume":1468,"transactions":9,"vwap":1270},"2025-11-04",295800,{"date":1470,"open":1278,"high":1106,"low":1076,"close":1278,"change":1454,"percent_change":219,"volume":1471,"transactions":9,"vwap":1278},"2025-11-03",134300,{"date":1473,"open":1105,"high":1105,"low":1474,"close":1475,"change":1308,"percent_change":1079,"volume":1476,"transactions":9,"vwap":1475},"2025-10-31",21.942,21.955,102800,{"date":1478,"open":1278,"high":1190,"low":1479,"close":1270,"change":1480,"percent_change":309,"volume":1481,"transactions":9,"vwap":1270},"2025-10-30",21.938,-0.055,82000,{"date":1483,"open":1160,"high":1160,"low":1190,"close":1274,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1274},"2025-10-29",-0.195,-0.88,126700,{"date":1488,"open":1191,"high":1145,"low":1489,"close":1145,"change":518,"percent_change":846,"volume":1490,"transactions":9,"vwap":1145},"2025-10-28",22.17,115400,{"date":1492,"open":1489,"high":1191,"low":1493,"close":1191,"change":517,"percent_change":518,"volume":1494,"transactions":9,"vwap":1191},"2025-10-27",22.084999,134900,{"date":1496,"open":1191,"high":1191,"low":1497,"close":1110,"change":518,"percent_change":846,"volume":1498,"transactions":9,"vwap":1110},"2025-10-24",22.101,84000,{"date":1500,"open":1165,"high":1165,"low":1501,"close":1092,"change":22,"percent_change":1382,"volume":1502,"transactions":9,"vwap":1092},"2025-10-23",22.105,107900,{"date":1504,"open":1404,"high":1145,"low":1110,"close":1165,"change":951,"percent_change":308,"volume":1505,"transactions":9,"vwap":1165},"2025-10-22",102700,{"date":1507,"open":1404,"high":1145,"low":1508,"close":1404,"change":517,"percent_change":518,"volume":1509,"transactions":9,"vwap":1404},"2025-10-21",22.205,113700,{"date":1511,"open":1404,"high":1404,"low":1512,"close":1165,"change":1336,"percent_change":166,"volume":1513,"transactions":9,"vwap":1165},"2025-10-20",22.169,73100,{"date":1515,"open":1160,"high":1160,"low":1092,"close":1516,"change":1517,"percent_change":86,"volume":1518,"transactions":9,"vwap":1516},"2025-10-17",22.165,-0.053,116300,{"date":1520,"open":1117,"high":1404,"low":1190,"close":1521,"change":1522,"percent_change":386,"volume":1523,"transactions":9,"vwap":1521},"2025-10-16",22.218,0.128,82800,{"date":1525,"open":1090,"high":1489,"low":1526,"close":1117,"change":219,"percent_change":499,"volume":1527,"transactions":9,"vwap":1117},"2025-10-15",22.051001,91800,{"date":1529,"open":1106,"high":1115,"low":1386,"close":1530,"change":518,"percent_change":846,"volume":1531,"transactions":9,"vwap":1530},"2025-10-14",22.11,137100,{"date":1533,"open":1106,"high":1106,"low":1270,"close":1391,"change":788,"percent_change":130,"volume":1534,"transactions":9,"vwap":1391},"2025-10-13",81700,{"date":1536,"open":1085,"high":1537,"low":1077,"close":1104,"change":1538,"percent_change":1539,"volume":916,"transactions":9,"vwap":1104},"2025-10-10",22.056,0.22,1.01,{"date":1541,"open":968,"high":968,"low":962,"close":1071,"change":308,"percent_change":805,"volume":1542,"transactions":9,"vwap":1071},"2025-10-09",112100,{"date":1544,"open":1205,"high":1545,"low":981,"close":1054,"change":130,"percent_change":459,"volume":1546,"transactions":9,"vwap":1054},"2025-10-08",21.892,280100,{"date":1548,"open":949,"high":1549,"low":725,"close":944,"change":308,"percent_change":805,"volume":1550,"transactions":9,"vwap":944},"2025-10-07",21.847,1419300,{"date":1552,"open":944,"high":1242,"low":1553,"close":1053,"change":618,"percent_change":1024,"volume":1554,"transactions":9,"vwap":1053},"2025-10-06",21.779,107300,{"date":1556,"open":1098,"high":1557,"low":960,"close":960,"change":1425,"percent_change":914,"volume":1558,"transactions":9,"vwap":960},"2025-10-03",21.965,134600,{"date":1560,"open":1205,"high":1278,"low":1205,"close":1561,"change":431,"percent_change":1287,"volume":1562,"transactions":9,"vwap":1561},"2025-10-02",21.935,203600,{"date":1564,"open":960,"high":1565,"low":949,"close":1566,"change":1093,"percent_change":1094,"volume":1567,"transactions":9,"vwap":1566},"2025-10-01",21.904,21.875,147600,{"date":1569,"open":1071,"high":1570,"low":902,"close":745,"change":618,"percent_change":1571,"volume":893,"transactions":9,"vwap":745},"2025-09-30",21.906,-0.28,{"date":1573,"open":954,"high":981,"low":939,"close":981,"change":240,"percent_change":734,"volume":1574,"transactions":9,"vwap":981},"2025-09-29",130900,{"date":1576,"open":1357,"high":977,"low":1221,"close":902,"change":1353,"percent_change":687,"volume":1577,"transactions":9,"vwap":902},"2025-09-26",62800,{"date":1579,"open":954,"high":954,"low":725,"close":934,"change":1580,"percent_change":1299,"volume":1581,"transactions":9,"vwap":934},"2025-09-25",-0.141,89100,{"date":1583,"open":1205,"high":1076,"low":1053,"close":960,"change":189,"percent_change":189,"volume":1584,"transactions":9,"vwap":960},"2025-09-24",142500,{"date":1586,"open":968,"high":1104,"low":745,"close":960,"change":298,"percent_change":1587,"volume":1588,"transactions":9,"vwap":960},"2025-09-23",0.6,124000,{"date":1590,"open":1053,"high":1053,"low":939,"close":939,"change":22,"percent_change":1591,"volume":1592,"transactions":9,"vwap":939},"2025-09-22",-0.37,153400,{"date":1594,"open":981,"high":1242,"low":973,"close":949,"change":189,"percent_change":189,"volume":1595,"transactions":9,"vwap":949},"2025-09-19",159300,{"date":1597,"open":981,"high":1335,"low":944,"close":949,"change":499,"percent_change":23,"volume":1598,"transactions":9,"vwap":949},"2025-09-18",412500,{"date":1600,"open":1386,"high":1601,"low":1210,"close":1312,"change":618,"percent_change":1024,"volume":1602,"transactions":9,"vwap":1312},"2025-09-17",22.094999,421600,{"date":1604,"open":1270,"high":1395,"low":1282,"close":1270,"change":189,"percent_change":189,"volume":1605,"transactions":9,"vwap":1270},"2025-09-16",149300,{"date":1607,"open":1190,"high":1190,"low":1557,"close":1270,"change":788,"percent_change":130,"volume":1608,"transactions":9,"vwap":1270},"2025-09-15",528800,{"date":1610,"open":1278,"high":1282,"low":1215,"close":1282,"change":618,"percent_change":1024,"volume":1611,"transactions":9,"vwap":1282},"2025-09-12",117000,{"date":1613,"open":1085,"high":1530,"low":1085,"close":1190,"change":566,"percent_change":1133,"volume":1614,"transactions":9,"vwap":1190},"2025-09-11",93500,{"date":1616,"open":1210,"high":1085,"low":960,"close":1278,"change":240,"percent_change":734,"volume":1617,"transactions":9,"vwap":1278},"2025-09-10",124700,{"date":1619,"open":1210,"high":1475,"low":1245,"close":1205,"change":22,"percent_change":1382,"volume":1620,"transactions":9,"vwap":1205},"2025-09-09",150400,{"date":1622,"open":1210,"high":1557,"low":968,"close":1098,"change":449,"percent_change":299,"volume":1623,"transactions":9,"vwap":1098},"2025-09-08",245500,{"date":1625,"open":981,"high":1205,"low":732,"close":1071,"change":166,"percent_change":14,"volume":1626,"transactions":9,"vwap":1071},"2025-09-05",103000,{"date":1628,"open":898,"high":739,"low":1629,"close":890,"change":566,"percent_change":710,"volume":1630,"transactions":9,"vwap":890},"2025-09-04",21.542,929000,{"date":1632,"open":1014,"high":744,"low":686,"close":747,"change":449,"percent_change":994,"volume":1633,"transactions":9,"vwap":747},"2025-09-03",145700,{"date":1635,"open":768,"high":1636,"low":1637,"close":726,"change":403,"percent_change":258,"volume":1638,"transactions":9,"vwap":726},"2025-09-02",21.435,21.345,142700,{"date":1640,"open":707,"high":1641,"low":1642,"close":828,"change":618,"percent_change":1571,"volume":1502,"transactions":9,"vwap":828},"2025-08-29",21.515,21.445,{"date":1644,"open":828,"high":746,"low":761,"close":746,"change":240,"percent_change":872,"volume":1645,"transactions":9,"vwap":746},"2025-08-28",142100,{"date":1647,"open":726,"high":761,"low":720,"close":761,"change":518,"percent_change":846,"volume":1648,"transactions":9,"vwap":761},"2025-08-27",89600,{"date":1650,"open":768,"high":1651,"low":801,"close":766,"change":268,"percent_change":658,"volume":1652,"transactions":9,"vwap":766},"2025-08-26",21.416,93800,{"date":1654,"open":700,"high":1655,"low":1656,"close":768,"change":219,"percent_change":499,"volume":1657,"transactions":9,"vwap":768},"2025-08-25",21.397,21.342,184100,{"date":1659,"open":720,"high":752,"low":1660,"close":700,"change":320,"percent_change":1661,"volume":1662,"transactions":9,"vwap":700},"2025-08-22",21.215,0.71,197400,{"date":1664,"open":648,"high":716,"low":672,"close":638,"change":641,"percent_change":642,"volume":1665,"transactions":9,"vwap":638},"2025-08-21",138300,{"date":1667,"open":714,"high":1668,"low":649,"close":700,"change":817,"percent_change":788,"volume":1669,"transactions":9,"vwap":700},"2025-08-20",21.423,163800,{"date":1671,"open":649,"high":700,"low":649,"close":778,"change":240,"percent_change":872,"volume":1672,"transactions":9,"vwap":778},"2025-08-19",53200,{"date":1674,"open":768,"high":1675,"low":648,"close":829,"change":219,"percent_change":499,"volume":1676,"transactions":9,"vwap":829},"2025-08-18",21.374,145500,{"date":1678,"open":766,"high":766,"low":809,"close":1679,"change":1161,"percent_change":1680,"volume":1592,"transactions":9,"vwap":1679},"2025-08-15",21.335,-0.35,{"date":1682,"open":828,"high":760,"low":726,"close":766,"change":336,"percent_change":209,"volume":1683,"transactions":9,"vwap":766},"2025-08-14",124300,{"date":1685,"open":760,"high":747,"low":760,"close":892,"change":1093,"percent_change":386,"volume":1686,"transactions":9,"vwap":892},"2025-08-13",126900,{"date":1688,"open":726,"high":726,"low":1679,"close":1689,"change":1147,"percent_change":356,"volume":1690,"transactions":9,"vwap":1689},"2025-08-12",21.395,101200,{"date":1692,"open":709,"high":761,"low":1693,"close":709,"change":1454,"percent_change":219,"volume":1694,"transactions":9,"vwap":709},"2025-08-11",21.405,186500,{"date":1696,"open":828,"high":828,"low":766,"close":1697,"change":1100,"percent_change":248,"volume":1698,"transactions":9,"vwap":1697},"2025-08-08",21.425,62700,{"date":1700,"open":746,"high":1701,"low":707,"close":760,"change":1147,"percent_change":356,"volume":1626,"transactions":9,"vwap":760},"2025-08-07",21.556,{"date":1703,"open":746,"high":746,"low":706,"close":1641,"change":1425,"percent_change":914,"volume":1704,"transactions":9,"vwap":1641},"2025-08-06",137200,{"date":1706,"open":740,"high":1707,"low":740,"close":744,"change":788,"percent_change":130,"volume":957,"transactions":9,"vwap":744},"2025-08-05",21.575,{"date":1709,"open":746,"high":890,"low":1710,"close":747,"change":240,"percent_change":872,"volume":1711,"transactions":9,"vwap":747},"2025-08-04",21.485,191700,{"date":1713,"open":700,"high":828,"low":720,"close":828,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":828},"2025-08-01",0.305,1.44,179000,{"date":1718,"open":666,"high":679,"low":674,"close":1719,"change":817,"percent_change":788,"volume":1720,"transactions":9,"vwap":1719},"2025-07-31",21.165,98900,{"date":1722,"open":429,"high":637,"low":674,"close":429,"change":220,"percent_change":1723,"volume":1724,"transactions":9,"vwap":429},"2025-07-30",-0.47,111800,{"date":1726,"open":438,"high":692,"low":438,"close":692,"change":658,"percent_change":850,"volume":1727,"transactions":9,"vwap":692},"2025-07-29",172200,{"date":1729,"open":420,"high":438,"low":1730,"close":419,"change":618,"percent_change":1571,"volume":1731,"transactions":9,"vwap":419},"2025-07-28",21.059999,134700,{"date":1733,"open":1734,"high":640,"low":858,"close":913,"change":240,"percent_change":872,"volume":1735,"transactions":9,"vwap":913},"2025-07-25",21.049999,92300,{"date":1737,"open":446,"high":866,"low":1738,"close":1730,"change":356,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1730},"2025-07-24",20.943,-0.57,167400,{"date":1742,"open":672,"high":672,"low":438,"close":656,"change":219,"percent_change":499,"volume":1743,"transactions":9,"vwap":656},"2025-07-23",205200,{"date":1745,"open":664,"high":679,"low":640,"close":666,"change":517,"percent_change":518,"volume":1746,"transactions":9,"vwap":666},"2025-07-22",528400,{"date":1748,"open":672,"high":638,"low":429,"close":664,"change":508,"percent_change":1749,"volume":1750,"transactions":9,"vwap":664},"2025-07-21",0.52,201300,{"date":1752,"open":438,"high":438,"low":1753,"close":420,"change":518,"percent_change":541,"volume":1754,"transactions":9,"vwap":420},"2025-07-18",21.052999,98200,{"date":1756,"open":1734,"high":419,"low":1757,"close":1758,"change":319,"percent_change":449,"volume":1759,"transactions":9,"vwap":1758},"2025-07-17",21.00099945,21.030001,211900,{"date":1761,"open":440,"high":1762,"low":457,"close":446,"change":788,"percent_change":1321,"volume":1763,"transactions":9,"vwap":446},"2025-07-16",21.055,384500,{"date":1765,"open":639,"high":639,"low":473,"close":448,"change":499,"percent_change":500,"volume":1766,"transactions":9,"vwap":448},"2025-07-15",186200,{"date":1768,"open":419,"high":639,"low":1758,"close":419,"change":517,"percent_change":518,"volume":1769,"transactions":9,"vwap":419},"2025-07-14",302900,{"date":1771,"open":640,"high":1719,"low":1734,"close":1730,"change":1079,"percent_change":589,"volume":1772,"transactions":9,"vwap":1730},"2025-07-11",178400,{"date":1774,"open":672,"high":679,"low":1775,"close":637,"change":365,"percent_change":366,"volume":1776,"transactions":9,"vwap":637},"2025-07-10",21.161,193800,{"date":1778,"open":429,"high":665,"low":674,"close":665,"change":449,"percent_change":37,"volume":1779,"transactions":9,"vwap":665},"2025-07-09",311700,{"date":1781,"open":438,"high":639,"low":1762,"close":866,"change":951,"percent_change":308,"volume":1782,"transactions":9,"vwap":866},"2025-07-08",274300,{"date":1784,"open":664,"high":672,"low":1785,"close":639,"change":1079,"percent_change":589,"volume":1786,"transactions":9,"vwap":639},"2025-07-07",21.102,749800,{"date":1788,"open":720,"high":1789,"low":474,"close":648,"change":356,"percent_change":1790,"volume":1791,"transactions":9,"vwap":648},"2025-07-03",21.355,-0.56,1206900,{"date":1793,"open":716,"high":726,"low":716,"close":726,"change":687,"percent_change":688,"volume":1794,"transactions":9,"vwap":726},"2025-07-02",637900,{"date":1796,"open":833,"high":1797,"low":726,"close":833,"change":788,"percent_change":130,"volume":1798,"transactions":9,"vwap":833},"2025-07-01",21.585,195800,{"date":1800,"open":700,"high":828,"low":706,"close":709,"change":240,"percent_change":872,"volume":1801,"transactions":9,"vwap":709},"2025-06-30",535700,{"date":1803,"open":686,"high":1014,"low":650,"close":708,"change":22,"percent_change":1591,"volume":1804,"transactions":9,"vwap":708},"2025-06-27",3317000,{"date":1806,"open":833,"high":782,"low":768,"close":1014,"change":517,"percent_change":518,"volume":1807,"transactions":9,"vwap":1014},"2025-06-26",311100,{"date":1809,"open":700,"high":1810,"low":714,"close":709,"change":788,"percent_change":130,"volume":1811,"transactions":9,"vwap":709},"2025-06-25",21.427,228200,{"date":1813,"open":716,"high":1814,"low":716,"close":726,"change":518,"percent_change":846,"volume":1815,"transactions":9,"vwap":726},"2025-06-24",21.455,769300,{"date":1817,"open":649,"high":1014,"low":1818,"close":708,"change":240,"percent_change":872,"volume":837,"transactions":9,"vwap":708},"2025-06-23",21.332,{"date":1820,"open":664,"high":1821,"low":1822,"close":648,"change":518,"percent_change":541,"volume":1823,"transactions":9,"vwap":648},"2025-06-20",21.293,21.189,310100,{"date":1825,"open":665,"high":708,"low":666,"close":679,"change":189,"percent_change":189,"volume":1826,"transactions":9,"vwap":679},"2025-06-18",252400,{"date":1828,"open":429,"high":692,"low":1829,"close":679,"change":1830,"percent_change":161,"volume":1831,"transactions":9,"vwap":679},"2025-06-17",21.124,0.185,106600,{"date":1833,"open":674,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1299,"volume":1837,"transactions":9,"vwap":1835},"2025-06-16",21.205,21.045,-0.135,70600,{"date":1839,"open":665,"high":650,"low":1829,"close":656,"change":356,"percent_change":1790,"volume":1840,"transactions":9,"vwap":656},"2025-06-13",181800,{"date":1842,"open":648,"high":809,"low":638,"close":716,"change":51,"percent_change":1015,"volume":1843,"transactions":9,"vwap":716},"2025-06-12",107600,{"date":1845,"open":420,"high":1846,"low":420,"close":639,"change":566,"percent_change":567,"volume":1847,"transactions":9,"vwap":639},"2025-06-11",21.146,99200,{"date":1849,"open":440,"high":438,"low":515,"close":858,"change":431,"percent_change":432,"volume":1534,"transactions":9,"vwap":858},"2025-06-10",{"date":1851,"open":373,"high":440,"low":373,"close":448,"change":319,"percent_change":449,"volume":1852,"transactions":9,"vwap":448},"2025-06-09",109700,{"date":1854,"open":440,"high":866,"low":475,"close":473,"change":688,"percent_change":1855,"volume":1856,"transactions":9,"vwap":473},"2025-06-06",-0.9,148400,{"date":1858,"open":656,"high":692,"low":1859,"close":640,"change":365,"percent_change":366,"volume":1860,"transactions":9,"vwap":640},"2025-06-05",21.135,110800,{"date":1862,"open":1730,"high":664,"low":1730,"close":696,"change":755,"percent_change":1217,"volume":1633,"transactions":9,"vwap":696},"2025-06-04",{"date":1864,"open":821,"high":866,"low":448,"close":446,"change":499,"percent_change":500,"volume":855,"transactions":9,"vwap":446},"2025-06-03",{"date":1866,"open":1730,"high":438,"low":1867,"close":821,"change":219,"percent_change":499,"volume":1868,"transactions":9,"vwap":821},"2025-06-02",20.978,519900,{"date":1870,"open":420,"high":638,"low":1734,"close":866,"change":319,"percent_change":449,"volume":1871,"transactions":9,"vwap":866},"2025-05-30",144900,{"date":1873,"open":858,"high":1874,"low":515,"close":420,"change":566,"percent_change":567,"volume":1875,"transactions":9,"vwap":420},"2025-05-29",21.084999,115200,{"date":1877,"open":448,"high":440,"low":498,"close":446,"change":365,"percent_change":366,"volume":1878,"transactions":9,"vwap":446},"2025-05-28",132600,{"date":1880,"open":473,"high":420,"low":1881,"close":1758,"change":166,"percent_change":1192,"volume":1882,"transactions":9,"vwap":1758},"2025-05-27",20.795,290200,{"date":1884,"open":457,"high":421,"low":1885,"close":412,"change":788,"percent_change":1321,"volume":1886,"transactions":9,"vwap":412},"2025-05-23",20.823,98000,{"date":1888,"open":1889,"high":411,"low":1890,"close":411,"change":566,"percent_change":1891,"volume":1892,"transactions":9,"vwap":411},"2025-05-22",20.7,20.67,0.39,146100,{"date":1894,"open":363,"high":363,"low":394,"close":1895,"change":248,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-05-21",20.73,-1.43,252000,{"date":1899,"open":446,"high":858,"low":1900,"close":1758,"change":687,"percent_change":688,"volume":1901,"transactions":9,"vwap":1758},"2025-05-20",20.765,108500,{"date":1903,"open":498,"high":821,"low":1904,"close":419,"change":687,"percent_change":688,"volume":1905,"transactions":9,"vwap":419},"2025-05-19",20.368,124500,{"date":1907,"open":666,"high":692,"low":1908,"close":866,"change":319,"percent_change":449,"volume":1909,"transactions":9,"vwap":866},"2025-05-16",20.14,117500,{"date":1911,"open":515,"high":816,"low":421,"close":420,"change":872,"percent_change":1912,"volume":1913,"transactions":9,"vwap":420},"2025-05-15",1.59,171900,{"date":1915,"open":448,"high":474,"low":352,"close":352,"change":1916,"percent_change":956,"volume":1180,"transactions":9,"vwap":352},"2025-05-14",-0.22,{"date":1918,"open":858,"high":801,"low":1919,"close":430,"change":618,"percent_change":619,"volume":1920,"transactions":9,"vwap":430},"2025-05-13",20.945,83300,{"date":1922,"open":858,"high":1117,"low":524,"close":1758,"change":220,"percent_change":1723,"volume":1923,"transactions":9,"vwap":1758},"2025-05-12",191600,{"date":1925,"open":672,"high":650,"low":913,"close":913,"change":23,"percent_change":1926,"volume":1927,"transactions":9,"vwap":913},"2025-05-09",-1.9,173300,{"date":1929,"open":706,"high":747,"low":1930,"close":747,"change":755,"percent_change":1931,"volume":1932,"transactions":9,"vwap":747},"2025-05-08",19.91,0.8,87400,{"date":1934,"open":649,"high":726,"low":1935,"close":768,"change":130,"percent_change":762,"volume":1936,"transactions":9,"vwap":768},"2025-05-07",21.314,86900,{"date":1938,"open":672,"high":714,"low":1939,"close":648,"change":240,"percent_change":872,"volume":1940,"transactions":9,"vwap":648},"2025-05-06",21.153,144700,{"date":1942,"open":637,"high":649,"low":1943,"close":672,"change":1366,"percent_change":85,"volume":1944,"transactions":9,"vwap":672},"2025-05-05",21.171,68700,{"date":1946,"open":686,"high":1636,"low":638,"close":706,"change":499,"percent_change":748,"volume":1947,"transactions":9,"vwap":706},"2025-05-02",161600,{"date":1949,"open":753,"high":1950,"low":1014,"close":828,"change":356,"percent_change":1790,"volume":1002,"transactions":9,"vwap":828},"2025-05-01",21.715,{"date":1952,"open":585,"high":733,"low":776,"close":738,"change":566,"percent_change":710,"volume":1953,"transactions":9,"vwap":738},"2025-04-30",119200,{"date":1955,"open":709,"high":935,"low":709,"close":776,"change":240,"percent_change":872,"volume":1956,"transactions":9,"vwap":776},"2025-04-29",123800,{"date":1958,"open":809,"high":740,"low":809,"close":833,"change":278,"percent_change":100,"volume":1959,"transactions":9,"vwap":833},"2025-04-28",93700,{"date":1961,"open":679,"high":706,"low":637,"close":720,"change":1179,"percent_change":1962,"volume":1963,"transactions":9,"vwap":720},"2025-04-25",0.76,260500,{"date":1965,"open":913,"high":650,"low":473,"close":429,"change":298,"percent_change":560,"volume":1966,"transactions":9,"vwap":429},"2025-04-24",369500,{"date":179,"open":686,"high":686,"low":474,"close":1758,"change":248,"percent_change":1968,"volume":1317,"transactions":9,"vwap":1758},-1.41]