[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQDI":3,"homepage-market-summary":29,"stock-historical-LQDI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQDI","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},"iShares Inflation Hedged Corporate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.17,1.274412,"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},24.65,24.705,24.76,24.64,24.7595,-0.1095,-0.44,12864.166468,27.19,16600.744154370517,0.4,2109,{"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":181},365,1,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.2,14352,5238486.782747,-3.41,"2025-04-23",[182,185,194,204,214,224,234,244,254,263,273,282,290,297,306,315,323,332,342,351,361,371,382,391,400,408,418,427,438,446,455,466,474,485,493,502,508,516,522,529,537,544,552,560,569,576,584,592,600,608,615,622,631,641,648,656,664,674,681,688,697,705,711,717,724,731,738,745,751,755,762,768,775,781,788,794,800,806,813,820,828,833,838,843,849,855,862,870,877,884,892,900,906,909,913,919,925,931,936,941,945,950,955,959,967,970,975,980,986,990,993,997,1002,1007,1012,1016,1021,1024,1028,1034,1038,1042,1046,1049,1054,1059,1063,1069,1072,1075,1079,1084,1091,1096,1105,1108,1114,1119,1122,1127,1131,1136,1138,1142,1146,1149,1153,1157,1160,1166,1169,1174,1180,1186,1189,1193,1195,1197,1201,1205,1208,1211,1214,1217,1221,1223,1226,1230,1234,1239,1244,1247,1252,1258,1263,1265,1269,1272,1275,1280,1284,1288,1291,1293,1296,1298,1302,1306,1310,1313,1316,1319,1323,1325,1328,1334,1338,1341,1344,1347,1353,1355,1358,1360,1363,1366,1371,1374,1377,1381,1387,1389,1393,1398,1402,1407,1413,1416,1419,1422,1425,1430,1433,1436,1438,1444,1450,1455,1458,1461,1465,1471,1477,1483,1489,1493,1498,1503,1507,1513,1517,1521,1528,1532,1538,1545,1550,1553,1560,1564,1569,1572,1575,1579,1585,1589,1594,1600,1603,1608,1614,1617,1620,1624,1626,1631,1637,1639,1644,1646,1650,1654,1660,1664,1667,1671,1675,1678,1683,1685,1687,1691,1694,1696,1698,1702,1706,1710,1715,1720,1722,1726,1728,1731,1734,1737,1741,1745,1748,1750,1753,1759,1764,1767,1771,1777,1779,1784,1788,1795,1800,1804,1808,1810,1815,1819,1823,1829,1831,1836,1840,1844,1849,1853,1857,1862,1866,1870,1873,1877,1882,1888,1891,1896,1900,1906,1909,1914,1916,1918,1920,1922,1926,1930,1936,1942,1945,1948,1952,1955,1958,1962,1966,1971,1975,1979,1985,1990,1994,1999,2001,2003,2005,2010,2014],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},60,24.7,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",24.865,24.71,-0.1008,-0.41,3577.5651,47,24.7633,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",24.73,24.96,24.8603,0.0161,0.06,19957.187,93,24.8232,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",24.82,24.92,24.8442,0.0182,0.07,1082.053,34,24.8688,{"date":215,"open":206,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",24.88,24.75,24.826,-0.0038,-0.02,7832.736,54,24.8231,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",24.79,24.86,24.8298,-0.2141,-0.85,1486.87801,41,24.8257,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",25.0165,25.0439,24.94,0.0343,0.14,11091.10747,69,24.9869,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",25.1,25.165,25.0096,-0.1996,-0.79,6937.5461,49,25.0875,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":232,"vwap":262},"2026-09-23",25.29,25.2,25.2092,-0.196,-0.77,1063.5251,25.2509,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":50,"vwap":272},"2026-09-22",25.39,25.45,25.36,25.4052,-0.0448,-0.18,22797.6584,25.3971,{"date":274,"open":275,"high":266,"low":276,"close":266,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",25.375,25.341,0.0853,0.34,9940.9311,95,25.3837,{"date":283,"open":275,"high":284,"low":256,"close":285,"change":286,"percent_change":190,"volume":287,"transactions":288,"vwap":289},"2026-09-18",25.41,25.3647,-0.1053,6277.13325,57,25.3603,{"date":291,"open":292,"high":293,"low":267,"close":292,"change":294,"percent_change":156,"volume":295,"transactions":183,"vwap":296},"2026-09-17",25.47,25.48,0.17,7062.137381,25.4205,{"date":298,"open":284,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",25.475,25.3,-0.05,-0.2,23787.99504,161,25.3989,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.28,25.35,0.04,0.16,6809.238315,67,25.3088,{"date":316,"open":265,"high":265,"low":300,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",25.31,-0.0696,-0.27,13926.33112,113,25.3423,{"date":324,"open":325,"high":325,"low":267,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",25.549,25.3796,-0.115,-0.45,94888.4351,167,25.3835,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",25.609,25.4401,25.4946,-0.1554,-0.61,10604.387916,59,25.4935,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":220,"volume":348,"transactions":349,"vwap":350},"2026-09-09",25.53,25.6799,25.65,-0.005,13233.886101,88,25.5739,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",25.76,25.56,25.655,0.0201,0.08,12575.803522,70,25.6334,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",25.73,25.55,25.6349,-0.0396,-0.15,4920.2101,132,25.6174,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",25.621,25.7332,25.6201,25.6745,0.0693,0.27,6345.97011,61,25.6704,{"date":383,"open":384,"high":346,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":252,"vwap":390},"2026-09-02",25.62,25.54,25.6052,-0.0995,-0.39,4943.1457,25.5791,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":311,"volume":397,"transactions":398,"vwap":399},"2026-09-01",25.83,25.66,25.7047,0.0403,2737.77764,40,25.749,{"date":401,"open":363,"high":363,"low":394,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",25.6644,-0.1301,-0.5,7222.0923,82,25.6834,{"date":409,"open":410,"high":411,"low":353,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",25.855,25.88,25.7945,-0.0907,-0.35,6793.4373,51,25.8039,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":183,"vwap":426},"2026-08-27",25.9,25.8441,25.8852,-0.0098,-0.04,7384.348717,25.8856,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",25.91,25.93,25.82,25.895,-0.0076,-0.03,6173.44631,71,25.898,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":156,"volume":444,"transactions":232,"vwap":445},"2026-08-25",25.834,25.94,25.9026,0.1726,3857.674538,25.8719,{"date":447,"open":448,"high":449,"low":450,"close":363,"change":451,"percent_change":310,"volume":452,"transactions":453,"vwap":454},"2026-08-24",25.7,25.8099,25.64,0.01,8283.56178,76,25.7454,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",25.725,25.75,25.67,25.72,-0.0846,-0.33,2777.4598,33,25.7337,{"date":467,"open":460,"high":468,"low":460,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":183,"vwap":473},"2026-08-20",25.8195,25.8046,-0.0404,-0.16,6357.182027,25.7803,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",25.84,25.865,25.78,25.845,0.165,0.64,11730.97839,65,25.8198,{"date":486,"open":487,"high":487,"low":384,"close":488,"change":489,"percent_change":378,"volume":490,"transactions":491,"vwap":492},"2026-08-18",25.71,25.68,0.0702,8431.0319,50,25.6774,{"date":494,"open":488,"high":460,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",25.6001,25.6098,-0.1102,-0.43,12635.1695,121,25.6591,{"date":503,"open":460,"high":460,"low":460,"close":460,"change":504,"percent_change":388,"volume":505,"transactions":506,"vwap":507},"2026-08-14",-0.1,531.14648,31,25.7279,{"date":509,"open":510,"high":476,"low":353,"close":431,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",25.815,0.11,0.43,9422.648651,78,25.8299,{"date":517,"open":518,"high":518,"low":394,"close":487,"change":519,"percent_change":357,"volume":520,"transactions":242,"vwap":521},"2026-08-12",25.759,0.02,5880.194985,25.7217,{"date":523,"open":518,"high":518,"low":488,"close":524,"change":525,"percent_change":200,"volume":526,"transactions":527,"vwap":528},"2026-08-11",25.69,0.0162,2944.0319,44,25.7167,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":288,"vwap":536},"2026-08-10",25.8,25.6738,-0.1466,-0.57,2234.016774,25.7191,{"date":538,"open":411,"high":411,"low":353,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":393},"2026-08-07",25.8204,0.0478,0.19,8927.535811,135,{"date":545,"open":458,"high":531,"low":448,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",25.7726,-0.0554,-0.21,16747.61495,154,25.7353,{"date":553,"open":476,"high":476,"low":510,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",25.828,-0.0029,-0.01,1376.160698,38,25.8342,{"date":561,"open":562,"high":563,"low":478,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":242,"vwap":568},"2026-08-04",25.8413,25.85,25.8309,0.0005,0,7934.06707,25.8216,{"date":570,"open":431,"high":411,"low":431,"close":571,"change":572,"percent_change":310,"volume":573,"transactions":574,"vwap":575},"2026-08-03",25.8304,0.0104,6352.871634,111,25.8585,{"date":577,"open":578,"high":578,"low":579,"close":431,"change":580,"percent_change":310,"volume":581,"transactions":582,"vwap":583},"2026-07-31",25.92,25.7388,0.0112,15637.847898,45,25.8387,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":51,"volume":590,"transactions":183,"vwap":591},"2026-07-30",25.97,25.79,25.8088,0.0472,5066.338584,25.8771,{"date":593,"open":587,"high":587,"low":394,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",25.7616,-0.0434,-0.17,2360.15783,52,25.7383,{"date":601,"open":363,"high":602,"low":460,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",25.805,0.0812,0.32,2811.26848,48,25.7437,{"date":609,"open":458,"high":431,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":606,"vwap":614},"2026-07-27",25.7238,-0.0562,-0.22,2193.74583,25.7577,{"date":616,"open":393,"high":393,"low":617,"close":478,"change":618,"percent_change":301,"volume":619,"transactions":620,"vwap":621},"2026-07-24",25.771,-0.0141,3039.35935,64,25.8083,{"date":623,"open":624,"high":563,"low":625,"close":626,"change":627,"percent_change":404,"volume":628,"transactions":629,"vwap":630},"2026-07-23",25.7801,25.7501,25.7941,-0.1302,14906.7329,86,25.7874,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",25.9106,25.99,25.9243,-0.0657,-0.25,21535.8829,127,25.9585,{"date":642,"open":643,"high":634,"low":644,"close":634,"change":645,"percent_change":357,"volume":646,"transactions":629,"vwap":647},"2026-07-21",25.925,25.8801,0.022,12766.68088,25.9308,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":288,"vwap":655},"2026-07-20",25.96,25.968,-0.0762,-0.29,561.760537,25.9995,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":130,"volume":662,"transactions":212,"vwap":663},"2026-07-17",26.06,26.029,26.0442,0.0243,1730.9009,26.0419,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",25.98,26.04,26.0199,-0.0201,-0.08,3911.9339,79,26.0098,{"date":675,"open":666,"high":676,"low":666,"close":667,"change":434,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-15",26.08,-0.12,6801.4285,72,26.016,{"date":682,"open":658,"high":683,"low":684,"close":683,"change":685,"percent_change":481,"volume":686,"transactions":620,"vwap":687},"2026-07-14",26.07,25.985,0.1647,3475.1759,26.0342,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":190,"volume":694,"transactions":695,"vwap":696},"2026-07-13",26.03,25.9001,25.9053,-0.1067,11047.0918,100,25.9448,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",26.039,26.040001,26.011999,-0.068,-0.26,3500,{"date":706,"open":676,"high":707,"low":708,"close":676,"change":709,"percent_change":200,"volume":710,"transactions":9,"vwap":676},"2026-07-09",26.15,26.049999,0.015,6400,{"date":712,"open":676,"high":707,"low":713,"close":714,"change":715,"percent_change":434,"volume":716,"transactions":9,"vwap":714},"2026-07-08",26.02,26.065001,-0.009,12700,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",26.26,26.073999,-0.156,-0.59,16900,{"date":725,"open":726,"high":719,"low":727,"close":728,"change":729,"percent_change":519,"volume":730,"transactions":9,"vwap":728},"2026-07-06",26.22,26.141,26.23,0.005,11700,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":451,"volume":737,"transactions":9,"vwap":734},"2026-07-02",26.185,26.225,26.17,0.003,4200,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":612,"volume":744,"transactions":9,"vwap":742},"2026-07-01",26.16,26.28,26.222,-0.059,11100,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":190,"volume":750,"transactions":9,"vwap":748},"2026-06-30",26.39,26.281,-0.109,9100,{"date":752,"open":753,"high":747,"low":753,"close":747,"change":709,"percent_change":200,"volume":754,"transactions":9,"vwap":747},"2026-06-29",26.3,18900,{"date":756,"open":757,"high":758,"low":741,"close":759,"change":760,"percent_change":541,"volume":761,"transactions":9,"vwap":759},"2026-06-26",26.29,26.4,26.375,0.049,8100,{"date":763,"open":764,"high":764,"low":753,"close":765,"change":766,"percent_change":301,"volume":767,"transactions":9,"vwap":765},"2026-06-25",26.42,26.326,-0.014,6900,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":511,"volume":774,"transactions":9,"vwap":772},"2026-06-24",26.21,26.349,26.34,0.03,3700,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":729,"percent_change":519,"volume":780,"transactions":9,"vwap":778},"2026-06-23",26.275,26.31,26.2,40000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":220,"percent_change":670,"volume":787,"transactions":9,"vwap":786},"2026-06-22",26.295,26.33,26.27,26.305,14800,{"date":789,"open":790,"high":747,"low":786,"close":791,"change":792,"percent_change":70,"volume":793,"transactions":9,"vwap":791},"2026-06-18",26.335,26.325,0.055,12400,{"date":795,"open":796,"high":796,"low":785,"close":785,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":785},"2026-06-17",26.47,-0.14,-0.53,4100,{"date":801,"open":802,"high":796,"low":802,"close":803,"change":804,"percent_change":220,"volume":805,"transactions":9,"vwap":803},"2026-06-16",26.36,26.41,-0.004,13300,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":566,"volume":812,"transactions":9,"vwap":810},"2026-06-15",26.37,26.52,26.414,0.001,17200,{"date":814,"open":808,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-06-12",26.413,26.315,0.069,0.26,4300,{"date":821,"open":822,"high":758,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",26.255,26.235,26.344,0.086,0.33,18200,{"date":829,"open":758,"high":758,"low":830,"close":830,"change":831,"percent_change":504,"volume":832,"transactions":9,"vwap":830},"2026-06-10",26.258,-0.027,18000,{"date":834,"open":835,"high":835,"low":785,"close":836,"change":773,"percent_change":511,"volume":837,"transactions":9,"vwap":836},"2026-06-09",26.38,26.285,12300,{"date":839,"open":741,"high":741,"low":840,"close":822,"change":841,"percent_change":319,"volume":842,"transactions":9,"vwap":822},"2026-06-08",26.19,-0.071,5900,{"date":844,"open":764,"high":845,"low":753,"close":765,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":765},"2026-06-05",26.44,-0.112,-0.42,5800,{"date":850,"open":851,"high":851,"low":808,"close":852,"change":853,"percent_change":854,"volume":704,"transactions":9,"vwap":852},"2026-06-04",26.49,26.438,0.027,0.1,{"date":856,"open":857,"high":857,"low":802,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",26.45,26.411,-0.105,-0.4,5300,{"date":863,"open":864,"high":865,"low":851,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-02",26.521,26.57,26.516,-0.085,-0.32,5500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":811,"percent_change":566,"volume":876,"transactions":9,"vwap":875},"2026-06-01",26.51,26.66,26.5,26.601,2800,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-29",26.565,26.6,0.075,0.28,3900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":773,"volume":891,"transactions":9,"vwap":889},"2026-05-28",26.53,26.59,26.48,26.525,0.007,7300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":882,"volume":899,"transactions":9,"vwap":897},"2026-05-27",26.46,26.54,26.435,26.518,0.074,5600,{"date":901,"open":764,"high":902,"low":747,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",26.444,0.134,0.51,2200,{"date":907,"open":790,"high":790,"low":770,"close":778,"change":709,"percent_change":200,"volume":908,"transactions":9,"vwap":778},"2026-05-22",2600,{"date":910,"open":911,"high":784,"low":779,"close":783,"change":912,"percent_change":-6,"volume":876,"transactions":9,"vwap":783},"2026-05-21",26.25,-0.001,{"date":914,"open":719,"high":772,"low":719,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",26.296,0.066,0.25,2900,{"date":920,"open":779,"high":921,"low":922,"close":728,"change":923,"percent_change":86,"volume":924,"transactions":9,"vwap":728},"2026-05-19",26.24,26.14,-0.064,8000,{"date":926,"open":772,"high":802,"low":921,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-18",26.294,-0.078,-0.3,21400,{"date":932,"open":911,"high":835,"low":911,"close":933,"change":504,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-15",26.372,-0.38,8500,{"date":937,"open":886,"high":886,"low":857,"close":938,"change":939,"percent_change":301,"volume":940,"transactions":9,"vwap":938},"2026-05-14",26.472,-0.013,8600,{"date":942,"open":886,"high":886,"low":888,"close":943,"change":944,"percent_change":434,"volume":842,"transactions":9,"vwap":943},"2026-05-13",26.485,-0.007,{"date":946,"open":796,"high":809,"low":857,"close":947,"change":948,"percent_change":949,"volume":737,"transactions":9,"vwap":947},"2026-05-12",26.492,-0.035,-0.13,{"date":951,"open":880,"high":880,"low":851,"close":952,"change":953,"percent_change":310,"volume":954,"transactions":9,"vwap":952},"2026-05-11",26.527,0.011,3200,{"date":956,"open":888,"high":895,"low":957,"close":866,"change":958,"percent_change":278,"volume":761,"transactions":9,"vwap":866},"2026-05-08",26.43,0.091,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-07",26.58,26.35,26.425,-0.028,-0.11,15200,{"date":968,"open":895,"high":895,"low":969,"close":969,"change":831,"percent_change":504,"volume":876,"transactions":9,"vwap":969},"2026-05-06",26.453,{"date":971,"open":911,"high":872,"low":911,"close":888,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":888},"2026-05-05",0.145,0.55,7800,{"date":976,"open":977,"high":977,"low":753,"close":790,"change":978,"percent_change":979,"volume":704,"transactions":9,"vwap":790},"2026-05-04",26.445,-0.215,-0.81,{"date":981,"open":758,"high":961,"low":758,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-01",26.55,0.095,0.36,4500,{"date":987,"open":764,"high":888,"low":747,"close":988,"change":729,"percent_change":519,"volume":989,"transactions":9,"vwap":988},"2026-04-30",26.455,6300,{"date":991,"open":796,"high":796,"low":962,"close":857,"change":867,"percent_change":868,"volume":992,"transactions":9,"vwap":857},"2026-04-29",16200,{"date":994,"open":894,"high":961,"low":894,"close":995,"change":898,"percent_change":882,"volume":996,"transactions":9,"vwap":995},"2026-04-28",26.535,9700,{"date":998,"open":809,"high":895,"low":845,"close":999,"change":1000,"percent_change":1001,"volume":819,"transactions":9,"vwap":999},"2026-04-27",26.461,-0.062,-0.23,{"date":1003,"open":772,"high":1004,"low":772,"close":1005,"change":519,"percent_change":357,"volume":1006,"transactions":9,"vwap":1005},"2026-04-24",26.56,26.523,15400,{"date":1008,"open":895,"high":895,"low":857,"close":1009,"change":1010,"percent_change":210,"volume":1011,"transactions":9,"vwap":1009},"2026-04-23",26.503,0.018,8300,{"date":1013,"open":894,"high":982,"low":845,"close":943,"change":1014,"percent_change":1015,"volume":940,"transactions":9,"vwap":943},"2026-04-22",0.064,0.24,{"date":1017,"open":888,"high":888,"low":1018,"close":1019,"change":1020,"percent_change":367,"volume":799,"transactions":9,"vwap":1019},"2026-04-21",26.392,26.421,-0.039,{"date":1022,"open":857,"high":894,"low":803,"close":894,"change":912,"percent_change":-6,"volume":1023,"transactions":9,"vwap":894},"2026-04-20",1600,{"date":1025,"open":796,"high":1026,"low":845,"close":999,"change":1014,"percent_change":1015,"volume":1027,"transactions":9,"vwap":999},"2026-04-17",26.519,15300,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":860,"volume":1033,"transactions":9,"vwap":1031},"2026-04-16",26.515,26.397,-0.106,700,{"date":1035,"open":796,"high":982,"low":764,"close":1009,"change":1036,"percent_change":200,"volume":1037,"transactions":9,"vwap":1009},"2026-04-15",0.017,6000,{"date":1039,"open":874,"high":874,"low":894,"close":1040,"change":200,"percent_change":1041,"volume":891,"transactions":9,"vwap":1040},"2026-04-14",26.486,0.23,{"date":1043,"open":753,"high":957,"low":753,"close":1044,"change":958,"percent_change":115,"volume":1045,"transactions":9,"vwap":1044},"2026-04-13",26.426,9200,{"date":1047,"open":764,"high":764,"low":741,"close":790,"change":804,"percent_change":220,"volume":1048,"transactions":9,"vwap":790},"2026-04-10",4000,{"date":1050,"open":757,"high":1051,"low":719,"close":1051,"change":1052,"percent_change":1053,"volume":905,"transactions":9,"vwap":1051},"2026-04-09",26.339,-0.019,-0.07,{"date":1055,"open":874,"high":874,"low":778,"close":1056,"change":1057,"percent_change":512,"volume":1058,"transactions":9,"vwap":1056},"2026-04-08",26.358,0.112,5100,{"date":1060,"open":840,"high":1061,"low":676,"close":1061,"change":736,"percent_change":451,"volume":1062,"transactions":9,"vwap":1061},"2026-04-07",26.246,7600,{"date":1064,"open":1065,"high":808,"low":735,"close":1066,"change":1067,"percent_change":519,"volume":1068,"transactions":9,"vwap":1066},"2026-04-06",26.32,26.243,0.006,14500,{"date":1070,"open":683,"high":785,"low":683,"close":1071,"change":890,"percent_change":773,"volume":1048,"transactions":9,"vwap":1071},"2026-04-02",26.237,{"date":1073,"open":770,"high":778,"low":676,"close":728,"change":983,"percent_change":984,"volume":1074,"transactions":9,"vwap":728},"2026-04-01",41700,{"date":1076,"open":666,"high":779,"low":666,"close":1077,"change":972,"percent_change":100,"volume":1078,"transactions":9,"vwap":1077},"2026-03-31",26.135,6600,{"date":1080,"open":430,"high":683,"low":430,"close":634,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":634},"2026-03-30",0.123,0.48,4900,{"date":1085,"open":429,"high":1086,"low":563,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-27",25.916,25.867,-0.073,-0.28,1300,{"date":1092,"open":1093,"high":1093,"low":441,"close":441,"change":1094,"percent_change":190,"volume":1095,"transactions":9,"vwap":441},"2026-03-26",26.014999,-0.108,3400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-25",26.075001,26.129,26.030001,26.048,0.138,0.53,2100,{"date":1106,"open":586,"high":676,"low":411,"close":429,"change":1107,"percent_change":23,"volume":837,"transactions":9,"vwap":429},"2026-03-24",-0.114,{"date":1109,"open":1110,"high":922,"low":586,"close":1111,"change":773,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-23",26.0090008,26.024,0.12,5400,{"date":1115,"open":921,"high":921,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1083,"transactions":9,"vwap":1116},"2026-03-20",25.994,-0.266,-1.01,{"date":1120,"open":911,"high":1121,"low":676,"close":719,"change":1067,"percent_change":519,"volume":954,"transactions":9,"vwap":719},"2026-03-19",26.309,{"date":1123,"open":764,"high":764,"low":1124,"close":1124,"change":1125,"percent_change":220,"volume":1126,"transactions":9,"vwap":1124},"2026-03-18",26.254,-0.006,12000,{"date":1128,"open":779,"high":785,"low":779,"close":719,"change":311,"percent_change":1129,"volume":1130,"transactions":9,"vwap":719},"2026-03-17",0.61,3100,{"date":1132,"open":1133,"high":733,"low":713,"close":1134,"change":240,"percent_change":1135,"volume":1058,"transactions":9,"vwap":1134},"2026-03-16",26.059999,26.1,0.54,{"date":1137,"open":779,"high":779,"low":441,"close":650,"change":949,"percent_change":404,"volume":1037,"transactions":9,"vwap":650},"2026-03-13",{"date":1139,"open":921,"high":921,"low":676,"close":1140,"change":1141,"percent_change":140,"volume":837,"transactions":9,"vwap":1140},"2026-03-12",26.09,-0.09,{"date":1143,"open":747,"high":747,"low":735,"close":1144,"change":302,"percent_change":1145,"volume":1006,"transactions":9,"vwap":1144},"2026-03-11",26.18,-0.76,{"date":1147,"open":894,"high":865,"low":835,"close":835,"change":1141,"percent_change":140,"volume":1148,"transactions":9,"vwap":835},"2026-03-10",6200,{"date":1150,"open":886,"high":1151,"low":808,"close":796,"change":670,"percent_change":929,"volume":1152,"transactions":9,"vwap":796},"2026-03-09",26.61,27500,{"date":1154,"open":887,"high":873,"low":784,"close":982,"change":1155,"percent_change":541,"volume":1156,"transactions":9,"vwap":982},"2026-03-06",0.05,16400,{"date":1158,"open":835,"high":1004,"low":835,"close":874,"change":1141,"percent_change":140,"volume":1159,"transactions":9,"vwap":874},"2026-03-05",33400,{"date":1161,"open":1162,"high":1163,"low":1162,"close":887,"change":1164,"percent_change":1165,"volume":1130,"transactions":9,"vwap":887},"2026-03-04",26.536,26.64,0.13,0.49,{"date":1167,"open":796,"high":873,"low":894,"close":894,"change":1168,"percent_change":260,"volume":710,"transactions":9,"vwap":894},"2026-03-03",-0.205,{"date":1170,"open":887,"high":1171,"low":887,"close":1172,"change":792,"percent_change":70,"volume":1173,"transactions":9,"vwap":1172},"2026-03-02",26.67,26.665,4600,{"date":1175,"open":1176,"high":1177,"low":1151,"close":1151,"change":301,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1151},"2026-02-27",26.65,26.7,-0.19,6100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":873,"change":519,"percent_change":357,"volume":1185,"transactions":9,"vwap":873},"2026-02-26",26.63,26.73,26.62,32900,{"date":1187,"open":1004,"high":1188,"low":1004,"close":1163,"change":729,"percent_change":519,"volume":1048,"transactions":9,"vwap":1163},"2026-02-25",26.69,{"date":1190,"open":887,"high":1191,"low":887,"close":1192,"change":709,"percent_change":200,"volume":1048,"transactions":9,"vwap":1192},"2026-02-24",26.656,26.635,{"date":1194,"open":1004,"high":1163,"low":1004,"close":1184,"change":424,"percent_change":367,"volume":1078,"transactions":9,"vwap":1184},"2026-02-23",{"date":1196,"open":1163,"high":873,"low":1184,"close":873,"change":424,"percent_change":367,"volume":899,"transactions":9,"vwap":873},"2026-02-20",{"date":1198,"open":887,"high":1199,"low":887,"close":1177,"change":881,"percent_change":882,"volume":1200,"transactions":9,"vwap":1177},"2026-02-19",26.71,8400,{"date":1202,"open":1176,"high":1203,"low":1204,"close":1204,"change":792,"percent_change":70,"volume":918,"transactions":9,"vwap":1204},"2026-02-18",26.688,26.625,{"date":1206,"open":1171,"high":1171,"low":1207,"close":865,"change":677,"percent_change":328,"volume":989,"transactions":9,"vwap":865},"2026-02-17",26.552,{"date":1209,"open":1184,"high":1188,"low":887,"close":1188,"change":854,"percent_change":1210,"volume":1179,"transactions":9,"vwap":1188},"2026-02-13",0.38,{"date":1212,"open":887,"high":873,"low":982,"close":887,"change":773,"percent_change":511,"volume":1213,"transactions":9,"vwap":887},"2026-02-12",9400,{"date":1215,"open":886,"high":1151,"low":872,"close":1004,"change":310,"percent_change":1216,"volume":774,"transactions":9,"vwap":1004},"2026-02-11",0.15,{"date":1218,"open":961,"high":1219,"low":872,"close":809,"change":519,"percent_change":357,"volume":1220,"transactions":9,"vwap":809},"2026-02-10",26.615,6700,{"date":1222,"open":796,"high":982,"low":845,"close":874,"change":566,"percent_change":566,"volume":1058,"transactions":9,"vwap":874},"2026-02-09",{"date":1224,"open":865,"high":865,"low":857,"close":874,"change":451,"percent_change":310,"volume":1225,"transactions":9,"vwap":874},"2026-02-06",9000,{"date":1227,"open":857,"high":982,"low":857,"close":851,"change":357,"percent_change":1228,"volume":1229,"transactions":9,"vwap":851},"2026-02-05",0.3,7400,{"date":1231,"open":747,"high":851,"low":747,"close":803,"change":1232,"percent_change":1089,"volume":1233,"transactions":9,"vwap":803},"2026-02-04",-0.074,10800,{"date":1235,"open":1151,"high":1151,"low":1236,"close":1237,"change":1238,"percent_change":1089,"volume":1229,"transactions":9,"vwap":1237},"2026-02-03",26.405,26.484,-0.075,{"date":1240,"open":1182,"high":1163,"low":1241,"close":1242,"change":1243,"percent_change":677,"volume":974,"transactions":9,"vwap":1242},"2026-02-02",26.545,26.559,-0.031,{"date":1245,"open":880,"high":1188,"low":887,"close":887,"change":1141,"percent_change":140,"volume":1246,"transactions":9,"vwap":887},"2026-01-30",43000,{"date":1248,"open":1249,"high":1249,"low":880,"close":1250,"change":200,"percent_change":1041,"volume":1251,"transactions":9,"vwap":1250},"2026-01-29",26.81,26.68,37800,{"date":1253,"open":1182,"high":1254,"low":1255,"close":1184,"change":1256,"percent_change":270,"volume":1257,"transactions":9,"vwap":1184},"2026-01-28",26.632,26.585,-0.049,4400,{"date":1259,"open":1177,"high":1183,"low":1260,"close":1261,"change":912,"percent_change":-6,"volume":1262,"transactions":9,"vwap":1261},"2026-01-27",26.631,26.669,10000,{"date":1264,"open":1151,"high":1171,"low":1151,"close":1171,"change":709,"percent_change":200,"volume":918,"transactions":9,"vwap":1171},"2026-01-26",{"date":1266,"open":865,"high":1267,"low":865,"close":1267,"change":1268,"percent_change":27,"volume":924,"transactions":9,"vwap":1267},"2026-01-23",26.655,0.105,{"date":1270,"open":1188,"high":1188,"low":895,"close":982,"change":434,"percent_change":965,"volume":1271,"transactions":9,"vwap":982},"2026-01-22",5200,{"date":1273,"open":957,"high":961,"low":957,"close":961,"change":51,"percent_change":1274,"volume":1271,"transactions":9,"vwap":961},"2026-01-21",0.68,{"date":1276,"open":845,"high":894,"low":1277,"close":758,"change":302,"percent_change":1278,"volume":1279,"transactions":9,"vwap":758},"2026-01-20",26.311,-0.75,11300,{"date":1281,"open":1182,"high":1182,"low":865,"close":880,"change":1282,"percent_change":1283,"volume":1037,"transactions":9,"vwap":880},"2026-01-16",-0.015,-0.06,{"date":1285,"open":1219,"high":873,"low":1286,"close":1219,"change":792,"percent_change":70,"volume":1287,"transactions":9,"vwap":1219},"2026-01-15",26.586,4700,{"date":1289,"open":887,"high":880,"low":982,"close":1004,"change":301,"percent_change":1178,"volume":1290,"transactions":9,"vwap":1004},"2026-01-14",9600,{"date":1292,"open":894,"high":1151,"low":894,"close":1151,"change":1155,"percent_change":541,"volume":899,"transactions":9,"vwap":1151},"2026-01-13",{"date":1294,"open":895,"high":887,"low":796,"close":1004,"change":854,"percent_change":1210,"volume":1295,"transactions":9,"vwap":1004},"2026-01-12",36900,{"date":1297,"open":894,"high":851,"low":894,"close":894,"change":1155,"percent_change":541,"volume":1037,"transactions":9,"vwap":894},"2026-01-09",{"date":1299,"open":895,"high":895,"low":758,"close":803,"change":949,"percent_change":1300,"volume":1301,"transactions":9,"vwap":803},"2026-01-08",-0.49,10700,{"date":1303,"open":851,"high":1304,"low":851,"close":895,"change":881,"percent_change":882,"volume":1305,"transactions":9,"vwap":895},"2026-01-07",26.569,14600,{"date":1307,"open":851,"high":851,"low":808,"close":1308,"change":1282,"percent_change":1283,"volume":1309,"transactions":9,"vwap":1308},"2026-01-06",26.465,44600,{"date":1311,"open":778,"high":888,"low":778,"close":888,"change":357,"percent_change":1228,"volume":1312,"transactions":9,"vwap":888},"2026-01-05",15100,{"date":1314,"open":894,"high":888,"low":747,"close":758,"change":670,"percent_change":929,"volume":1315,"transactions":9,"vwap":758},"2026-01-02",10300,{"date":1317,"open":851,"high":851,"low":857,"close":888,"change":729,"percent_change":519,"volume":1318,"transactions":9,"vwap":888},"2025-12-31",7700,{"date":1320,"open":796,"high":851,"low":857,"close":1321,"change":729,"percent_change":519,"volume":1322,"transactions":9,"vwap":1321},"2025-12-30",26.475,10200,{"date":1324,"open":874,"high":809,"low":758,"close":796,"change":434,"percent_change":965,"volume":730,"transactions":9,"vwap":796},"2025-12-29",{"date":1326,"open":851,"high":961,"low":957,"close":874,"change":1088,"percent_change":319,"volume":1327,"transactions":9,"vwap":874},"2025-12-26",23500,{"date":1329,"open":938,"high":1184,"low":796,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-12-24",26.573,0.152,0.58,2300,{"date":1335,"open":1336,"high":1044,"low":785,"close":1019,"change":1337,"percent_change":868,"volume":842,"transactions":9,"vwap":1019},"2025-12-23",26.298,-0.084,{"date":1339,"open":1151,"high":1151,"low":857,"close":1340,"change":773,"percent_change":511,"volume":1148,"transactions":9,"vwap":1340},"2025-12-22",26.505,{"date":1342,"open":1188,"high":1188,"low":796,"close":1321,"change":867,"percent_change":868,"volume":1343,"transactions":9,"vwap":1321},"2025-12-19",8900,{"date":1345,"open":886,"high":1004,"low":796,"close":1004,"change":1346,"percent_change":1228,"volume":974,"transactions":9,"vwap":1004},"2025-12-18",0.079,{"date":1348,"open":865,"high":865,"low":1349,"close":1350,"change":1351,"percent_change":1141,"volume":1352,"transactions":9,"vwap":1350},"2025-12-17",26.437,26.481,-0.024,5700,{"date":1354,"open":957,"high":895,"low":957,"close":1340,"change":773,"percent_change":511,"volume":905,"transactions":9,"vwap":1340},"2025-12-16",{"date":1356,"open":1357,"high":872,"low":857,"close":1321,"change":1283,"percent_change":1001,"volume":1315,"transactions":9,"vwap":1321},"2025-12-15",26.491,{"date":1359,"open":961,"high":961,"low":857,"close":995,"change":859,"percent_change":388,"volume":848,"transactions":9,"vwap":995},"2025-12-12",{"date":1361,"open":887,"high":1362,"low":1004,"close":1163,"change":792,"percent_change":70,"volume":1290,"transactions":9,"vwap":1163},"2025-12-11",26.702,{"date":1364,"open":1004,"high":880,"low":895,"close":1255,"change":1365,"percent_change":1041,"volume":754,"transactions":9,"vwap":1255},"2025-12-10",0.061,{"date":1367,"open":887,"high":1151,"low":866,"close":1368,"change":1369,"percent_change":1001,"volume":1370,"transactions":9,"vwap":1368},"2025-12-09",26.524,-0.061,23000,{"date":1372,"open":895,"high":1255,"low":809,"close":1255,"change":1373,"percent_change":424,"volume":1104,"transactions":9,"vwap":1255},"2025-12-08",-0.011,{"date":1375,"open":873,"high":1250,"low":982,"close":1376,"change":944,"percent_change":434,"volume":1058,"transactions":9,"vwap":1376},"2025-12-05",26.596,{"date":1378,"open":1171,"high":1171,"low":1004,"close":1379,"change":1052,"percent_change":1053,"volume":1380,"transactions":9,"vwap":1379},"2025-12-04",26.603,7100,{"date":1382,"open":1383,"high":1171,"low":982,"close":1384,"change":1385,"percent_change":378,"volume":1386,"transactions":9,"vwap":1384},"2025-12-03",26.571,26.622,0.072,11500,{"date":1388,"open":1004,"high":1182,"low":872,"close":982,"change":1283,"percent_change":1001,"volume":924,"transactions":9,"vwap":982},"2025-12-02",{"date":1390,"open":1163,"high":1391,"low":1151,"close":1151,"change":86,"percent_change":1392,"volume":1179,"transactions":9,"vwap":1151},"2025-12-01",26.685,-0.89,{"date":1394,"open":1395,"high":1396,"low":1183,"close":1396,"change":1397,"percent_change":378,"volume":876,"transactions":9,"vwap":1396},"2025-11-28",26.74,26.85,0.071,{"date":1399,"open":1176,"high":1400,"low":1176,"close":1400,"change":760,"percent_change":51,"volume":1401,"transactions":9,"vwap":1400},"2025-11-26",26.779,15600,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1183,"change":1406,"percent_change":604,"volume":1104,"transactions":9,"vwap":1183},"2025-11-25",26.606,26.77,0.085,{"date":1408,"open":1409,"high":1410,"low":1004,"close":1411,"change":357,"percent_change":1228,"volume":1412,"transactions":9,"vwap":1411},"2025-11-24",26.561,26.682,26.645,3300,{"date":1414,"open":851,"high":1304,"low":851,"close":879,"change":881,"percent_change":882,"volume":1415,"transactions":9,"vwap":879},"2025-11-21",10600,{"date":1417,"open":887,"high":887,"low":888,"close":851,"change":1141,"percent_change":140,"volume":1418,"transactions":9,"vwap":851},"2025-11-20",12500,{"date":1420,"open":865,"high":1286,"low":872,"close":961,"change":511,"percent_change":1421,"volume":1220,"transactions":9,"vwap":961},"2025-11-19",0.42,{"date":1423,"open":1340,"high":895,"low":857,"close":796,"change":1141,"percent_change":140,"volume":1424,"transactions":9,"vwap":796},"2025-11-18",25200,{"date":1426,"open":895,"high":1427,"low":809,"close":1004,"change":1428,"percent_change":596,"volume":1429,"transactions":9,"vwap":1004},"2025-11-17",26.616,-0.045,1425900,{"date":1431,"open":961,"high":873,"low":961,"close":1432,"change":220,"percent_change":670,"volume":704,"transactions":9,"vwap":1432},"2025-11-14",26.605,{"date":1434,"open":1176,"high":1250,"low":1004,"close":1204,"change":1238,"percent_change":1089,"volume":1435,"transactions":9,"vwap":1204},"2025-11-13",23900,{"date":1437,"open":1395,"high":1395,"low":873,"close":1177,"change":677,"percent_change":328,"volume":869,"transactions":9,"vwap":1177},"2025-11-12",{"date":1439,"open":1395,"high":1440,"low":1395,"close":1441,"change":1442,"percent_change":1443,"volume":1301,"transactions":9,"vwap":1441},"2025-11-11",26.86,26.82,0.203,0.76,{"date":1445,"open":1176,"high":1176,"low":1446,"close":1447,"change":1448,"percent_change":70,"volume":1449,"transactions":9,"vwap":1447},"2025-11-10",26.604,26.617,0.057,6800,{"date":1451,"open":874,"high":1452,"low":1453,"close":1004,"change":504,"percent_change":934,"volume":1454,"transactions":9,"vwap":1004},"2025-11-07",26.661,26.487,18500,{"date":1456,"open":1432,"high":1199,"low":887,"close":873,"change":310,"percent_change":1216,"volume":1457,"transactions":9,"vwap":873},"2025-11-06",22900,{"date":1459,"open":1395,"high":1395,"low":895,"close":1184,"change":1141,"percent_change":140,"volume":1460,"transactions":9,"vwap":1184},"2025-11-05",28200,{"date":1462,"open":1171,"high":1463,"low":1176,"close":1199,"change":556,"percent_change":424,"volume":1464,"transactions":9,"vwap":1199},"2025-11-04",26.78,33500,{"date":1466,"open":1467,"high":1467,"low":1171,"close":1468,"change":504,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-03",26.84,26.72,-0.37,18700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1441,"change":1141,"percent_change":462,"volume":1476,"transactions":9,"vwap":1441},"2025-10-31",26.98,27,26.818,30800,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":612,"percent_change":979,"volume":1482,"transactions":9,"vwap":1481},"2025-10-30",27.02,26.83,26.91,12600,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":556,"percent_change":424,"volume":1488,"transactions":9,"vwap":1487},"2025-10-29",27.18,27.040001,27.13,35300,{"date":1490,"open":25,"high":25,"low":1486,"close":1491,"change":566,"percent_change":566,"volume":1492,"transactions":9,"vwap":1491},"2025-10-28",27.14,35200,{"date":1494,"open":1495,"high":1491,"low":1496,"close":1491,"change":773,"percent_change":511,"volume":1497,"transactions":9,"vwap":1491},"2025-10-27",27.12,27.025999,16700,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":210,"percent_change":818,"volume":1229,"transactions":9,"vwap":1502},"2025-10-24",27.17,27.030001,27.11,{"date":1504,"open":1505,"high":1491,"low":1505,"close":1486,"change":451,"percent_change":310,"volume":1506,"transactions":9,"vwap":1486},"2025-10-23",26.99,63400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1501,"change":1512,"percent_change":86,"volume":1305,"transactions":9,"vwap":1501},"2025-10-22",27.059999,27.075001,27.021999,-0.065,{"date":1514,"open":1474,"high":1495,"low":1474,"close":1515,"change":1516,"percent_change":1015,"volume":989,"transactions":9,"vwap":1515},"2025-10-21",27.094999,0.065,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1501,"change":357,"percent_change":1228,"volume":940,"transactions":9,"vwap":1501},"2025-10-20",27.07,26.981,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":677,"volume":1527,"transactions":9,"vwap":1525},"2025-10-17",27.1,26.942,26.95,-0.032,150300,{"date":1529,"open":1473,"high":1530,"low":1481,"close":1530,"change":1531,"percent_change":1112,"volume":761,"transactions":9,"vwap":1530},"2025-10-16",26.982,0.032,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1525,"change":200,"percent_change":1537,"volume":737,"transactions":9,"vwap":1525},"2025-10-15",26.92,27.061001,26.901,0.22,{"date":1539,"open":1177,"high":1540,"low":1177,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-10-14",26.96,26.89,-0.162,-0.6,17500,{"date":1546,"open":1441,"high":1547,"low":1188,"close":1547,"change":1548,"percent_change":1549,"volume":1148,"transactions":9,"vwap":1547},"2025-10-13",27.052,0.222,0.83,{"date":1551,"open":1249,"high":1552,"low":1249,"close":1480,"change":1010,"percent_change":210,"volume":985,"transactions":9,"vwap":1480},"2025-10-10",26.879,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":797,"volume":737,"transactions":9,"vwap":1558},"2025-10-09",26.87,26.9,26.803,26.812,-0.038,{"date":1561,"open":1555,"high":1562,"low":1396,"close":1396,"change":451,"percent_change":310,"volume":1563,"transactions":9,"vwap":1396},"2025-10-08",27.028,14300,{"date":1565,"open":1525,"high":1525,"low":1566,"close":1467,"change":1567,"percent_change":1164,"volume":1568,"transactions":9,"vwap":1467},"2025-10-07",26.8,0.035,31200,{"date":1570,"open":1556,"high":1556,"low":1566,"close":1571,"change":1512,"percent_change":86,"volume":1083,"transactions":9,"vwap":1571},"2025-10-06",26.805,{"date":1573,"open":1467,"high":1534,"low":1467,"close":1555,"change":1574,"percent_change":424,"volume":1006,"transactions":9,"vwap":1555},"2025-10-03",-0.012,{"date":1576,"open":1473,"high":1473,"low":1566,"close":1577,"change":1578,"percent_change":934,"volume":1074,"transactions":9,"vwap":1577},"2025-10-02",26.882,-0.102,{"date":1580,"open":1581,"high":1474,"low":1582,"close":1583,"change":898,"percent_change":378,"volume":1584,"transactions":9,"vwap":1583},"2025-10-01",26.935,26.921,26.984,6500,{"date":1586,"open":1525,"high":1587,"low":1440,"close":1481,"change":1588,"percent_change":1053,"volume":750,"transactions":9,"vwap":1481},"2025-09-30",26.97,-0.018,{"date":1590,"open":1591,"high":1591,"low":1541,"close":1592,"change":1385,"percent_change":378,"volume":1593,"transactions":9,"vwap":1592},"2025-09-29",27.01,26.928,74400,{"date":1595,"open":1555,"high":1596,"low":1566,"close":1597,"change":1598,"percent_change":882,"volume":1599,"transactions":9,"vwap":1597},"2025-09-26",26.919,26.856,0.076,13900,{"date":1601,"open":1480,"high":1480,"low":1199,"close":1463,"change":327,"percent_change":498,"volume":1602,"transactions":9,"vwap":1463},"2025-09-25",39800,{"date":1604,"open":1541,"high":1605,"low":1606,"close":1607,"change":1283,"percent_change":612,"volume":737,"transactions":9,"vwap":1607},"2025-09-24",26.949,26.873,26.895,{"date":1609,"open":1610,"high":1611,"low":1541,"close":1612,"change":1613,"percent_change":854,"volume":1011,"transactions":9,"vwap":1612},"2025-09-23",26.915,26.972,26.955,0.028,{"date":1615,"open":1540,"high":1591,"low":1541,"close":1616,"change":1088,"percent_change":319,"volume":1113,"transactions":9,"vwap":1616},"2025-09-22",26.927,{"date":1618,"open":1479,"high":1519,"low":1619,"close":1474,"change":347,"percent_change":220,"volume":1173,"transactions":9,"vwap":1474},"2025-09-19",26.94,{"date":1621,"open":1622,"high":1622,"low":1505,"close":1623,"change":1053,"percent_change":703,"volume":924,"transactions":9,"vwap":1623},"2025-09-18",27.08,27.0049992,{"date":1625,"open":176,"high":176,"low":1486,"close":1510,"change":709,"percent_change":200,"volume":1220,"transactions":9,"vwap":1510},"2025-09-17",{"date":1627,"open":1628,"high":1487,"low":1629,"close":1509,"change":1630,"percent_change":302,"volume":737,"transactions":9,"vwap":1509},"2025-09-16",27.129,27.049999,-0.054,{"date":1632,"open":1502,"high":1487,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":704,"transactions":9,"vwap":1634},"2025-09-15",27.072001,27.114,0.124,0.46,{"date":1638,"open":1474,"high":1479,"low":1556,"close":1505,"change":1141,"percent_change":462,"volume":1449,"transactions":9,"vwap":1505},"2025-09-12",{"date":1640,"open":1641,"high":1491,"low":1641,"close":1622,"change":240,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1622},"2025-09-11",27.054001,0.52,15500,{"date":1645,"open":1481,"high":1473,"low":1556,"close":1619,"change":451,"percent_change":310,"volume":869,"transactions":9,"vwap":1619},"2025-09-10",{"date":1647,"open":1648,"high":1619,"low":1441,"close":1648,"change":773,"percent_change":511,"volume":1649,"transactions":9,"vwap":1648},"2025-09-09",26.93,26200,{"date":1651,"open":1440,"high":1652,"low":1440,"close":1556,"change":1653,"percent_change":541,"volume":1343,"transactions":9,"vwap":1556},"2025-09-08",26.969,0.052,{"date":1655,"open":1441,"high":1541,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1257,"transactions":9,"vwap":1657},"2025-09-05",26.79,26.848,0.153,0.57,{"date":1661,"open":1662,"high":1468,"low":1184,"close":1663,"change":1216,"percent_change":1659,"volume":876,"transactions":9,"vwap":1663},"2025-09-04",26.684,26.695,{"date":1665,"open":874,"high":1666,"low":874,"close":1241,"change":556,"percent_change":424,"volume":1584,"transactions":9,"vwap":1241},"2025-09-03",26.641,{"date":1668,"open":1151,"high":1151,"low":982,"close":1669,"change":1512,"percent_change":86,"volume":1670,"transactions":9,"vwap":1669},"2025-09-02",26.555,900,{"date":1672,"open":873,"high":1188,"low":865,"close":1184,"change":367,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1184},"2025-08-29",-0.56,17300,{"date":1676,"open":1395,"high":1566,"low":1250,"close":1405,"change":200,"percent_change":1537,"volume":1677,"transactions":9,"vwap":1405},"2025-08-28",10500,{"date":1679,"open":1680,"high":1199,"low":1681,"close":1199,"change":1155,"percent_change":541,"volume":1682,"transactions":9,"vwap":1199},"2025-08-27",26.658,26.639,2400,{"date":1684,"open":1395,"high":1395,"low":880,"close":873,"change":220,"percent_change":1053,"volume":842,"transactions":9,"vwap":873},"2025-08-26",{"date":1686,"open":1163,"high":1199,"low":1163,"close":1250,"change":709,"percent_change":200,"volume":876,"transactions":9,"vwap":1250},"2025-08-25",{"date":1688,"open":1004,"high":1172,"low":1004,"close":1172,"change":1689,"percent_change":1690,"volume":1023,"transactions":9,"vwap":1172},"2025-08-22",0.225,0.85,{"date":1692,"open":796,"high":851,"low":1693,"close":845,"change":556,"percent_change":424,"volume":1412,"transactions":9,"vwap":845},"2025-08-21",26.351,{"date":1695,"open":865,"high":865,"low":858,"close":857,"change":1283,"percent_change":1001,"volume":1584,"transactions":9,"vwap":857},"2025-08-20",{"date":1697,"open":982,"high":982,"low":957,"close":872,"change":1567,"percent_change":1164,"volume":1062,"transactions":9,"vwap":872},"2025-08-19",{"date":1699,"open":1350,"high":880,"low":1700,"close":1321,"change":1701,"percent_change":302,"volume":883,"transactions":9,"vwap":1321},"2025-08-18",26.449,-0.053,{"date":1703,"open":961,"high":961,"low":872,"close":1704,"change":1705,"percent_change":434,"volume":1333,"transactions":9,"vwap":1704},"2025-08-15",26.528,-0.008,{"date":1707,"open":872,"high":1708,"low":888,"close":1162,"change":743,"percent_change":612,"volume":1709,"transactions":9,"vwap":1162},"2025-08-14",26.589,3000,{"date":1711,"open":1712,"high":1712,"low":1004,"close":1713,"change":958,"percent_change":278,"volume":1714,"transactions":9,"vwap":1713},"2025-08-13",26.76,26.595,1900,{"date":1716,"open":1717,"high":1718,"low":835,"close":1718,"change":1719,"percent_change":130,"volume":1130,"transactions":9,"vwap":1718},"2025-08-12",26.395,26.504,0.024,{"date":1721,"open":995,"high":1151,"low":796,"close":888,"change":200,"percent_change":1041,"volume":1352,"transactions":9,"vwap":888},"2025-08-11",{"date":1723,"open":753,"high":1724,"low":753,"close":764,"change":220,"percent_change":670,"volume":1725,"transactions":9,"vwap":764},"2025-08-08",26.454,9800,{"date":1727,"open":886,"high":886,"low":835,"close":845,"change":729,"percent_change":519,"volume":1279,"transactions":9,"vwap":845},"2025-08-07",{"date":1729,"open":747,"high":874,"low":1730,"close":896,"change":347,"percent_change":220,"volume":710,"transactions":9,"vwap":896},"2025-08-06",26.385,{"date":1732,"open":803,"high":857,"low":803,"close":845,"change":566,"percent_change":566,"volume":1733,"transactions":9,"vwap":845},"2025-08-05",2000,{"date":1735,"open":1736,"high":845,"low":1736,"close":845,"change":347,"percent_change":220,"volume":1083,"transactions":9,"vwap":845},"2025-08-04",26.345,{"date":1738,"open":1739,"high":1740,"low":962,"close":977,"change":983,"percent_change":984,"volume":1401,"transactions":9,"vwap":977},"2025-08-01",26.448,26.499,{"date":1742,"open":835,"high":1743,"low":772,"close":962,"change":301,"percent_change":1178,"volume":1744,"transactions":9,"vwap":962},"2025-07-31",26.478,11200,{"date":1746,"open":758,"high":874,"low":1065,"close":758,"change":424,"percent_change":367,"volume":1747,"transactions":9,"vwap":758},"2025-07-30",17400,{"date":1749,"open":758,"high":857,"low":802,"close":845,"change":854,"percent_change":1210,"volume":1725,"transactions":9,"vwap":845},"2025-07-29",{"date":1751,"open":962,"high":803,"low":757,"close":772,"change":1752,"percent_change":949,"volume":1037,"transactions":9,"vwap":772},"2025-07-28",-0.034,{"date":1754,"open":758,"high":758,"low":1755,"close":1756,"change":1757,"percent_change":826,"volume":1758,"transactions":9,"vwap":1756},"2025-07-25",26.301,26.374,0.087,81100,{"date":1760,"open":778,"high":784,"low":1761,"close":1762,"change":1763,"percent_change":86,"volume":799,"transactions":9,"vwap":1762},"2025-07-24",26.244,26.287,-0.063,{"date":1765,"open":778,"high":1766,"low":778,"close":962,"change":1428,"percent_change":596,"volume":842,"transactions":9,"vwap":962},"2025-07-23",26.359,{"date":1768,"open":1065,"high":1717,"low":1065,"close":1717,"change":1769,"percent_change":519,"volume":1770,"transactions":9,"vwap":1717},"2025-07-22",0.004,3800,{"date":1772,"open":911,"high":1773,"low":921,"close":1774,"change":1775,"percent_change":1129,"volume":1776,"transactions":9,"vwap":1774},"2025-07-21",26.459,26.391,0.161,9900,{"date":1778,"open":921,"high":911,"low":726,"close":728,"change":347,"percent_change":220,"volume":1104,"transactions":9,"vwap":728},"2025-07-18",{"date":1780,"open":1781,"high":757,"low":1782,"close":823,"change":881,"percent_change":1783,"volume":1262,"transactions":9,"vwap":823},"2025-07-17",26.191,26.176,0.29,{"date":1785,"open":1786,"high":740,"low":1786,"close":740,"change":1787,"percent_change":1103,"volume":819,"transactions":9,"vwap":740},"2025-07-16",26.01,0.139,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1300,"volume":1794,"transactions":9,"vwap":1792},"2025-07-15",26.13,26.204,26.021,-0.129,13700,{"date":1796,"open":1790,"high":1797,"low":1798,"close":707,"change":1799,"percent_change":1155,"volume":908,"transactions":9,"vwap":707},"2025-07-14",26.177,26.11,0.014,{"date":1801,"open":922,"high":922,"low":683,"close":1802,"change":1803,"percent_change":868,"volume":1315,"transactions":9,"vwap":1802},"2025-07-11",26.136,-0.083,{"date":1805,"open":1134,"high":911,"low":1134,"close":1806,"change":1807,"percent_change":210,"volume":1352,"transactions":9,"vwap":1806},"2025-07-10",26.219,0.019,{"date":1809,"open":922,"high":779,"low":922,"close":779,"change":1365,"percent_change":1041,"volume":954,"transactions":9,"vwap":779},"2025-07-09",{"date":1811,"open":728,"high":728,"low":676,"close":1812,"change":1813,"percent_change":670,"volume":1814,"transactions":9,"vwap":1812},"2025-07-08",26.139,-0.021,12800,{"date":1816,"open":770,"high":911,"low":1140,"close":740,"change":1817,"percent_change":860,"volume":1818,"transactions":9,"vwap":740},"2025-07-07",-0.104,26100,{"date":1820,"open":785,"high":962,"low":726,"close":1821,"change":220,"percent_change":670,"volume":1822,"transactions":9,"vwap":1821},"2025-07-03",26.264,28300,{"date":1824,"open":1825,"high":1826,"low":922,"close":1826,"change":1827,"percent_change":1283,"volume":1828,"transactions":9,"vwap":1826},"2025-07-02",26.205,26.284,-0.016,18400,{"date":1830,"open":757,"high":758,"low":719,"close":753,"change":964,"percent_change":965,"volume":1271,"transactions":9,"vwap":753},"2025-07-01",{"date":1832,"open":770,"high":772,"low":840,"close":1833,"change":1834,"percent_change":1835,"volume":1078,"transactions":9,"vwap":1833},"2025-06-30",26.328,0.208,0.8,{"date":1837,"open":922,"high":1838,"low":700,"close":1839,"change":556,"percent_change":424,"volume":730,"transactions":9,"vwap":1839},"2025-06-27",26.159,26.12,{"date":1841,"open":1790,"high":1790,"low":1790,"close":1790,"change":1842,"percent_change":51,"volume":1843,"transactions":9,"vwap":1790},"2025-06-26",0.048,200,{"date":1845,"open":840,"high":840,"low":1786,"close":1846,"change":1847,"percent_change":1469,"volume":1848,"transactions":9,"vwap":1846},"2025-06-25",26.082001,-0.098,1800,{"date":1850,"open":708,"high":1144,"low":708,"close":1144,"change":1164,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1144},"2025-06-24",0.5,8200,{"date":1854,"open":1855,"high":735,"low":708,"close":708,"change":1856,"percent_change":854,"volume":1386,"transactions":9,"vwap":708},"2025-06-23",26.051001,0.025,{"date":1858,"open":430,"high":714,"low":430,"close":1859,"change":1860,"percent_change":240,"volume":1861,"transactions":9,"vwap":1859},"2025-06-20",26.025,0.036,8700,{"date":1863,"open":1140,"high":1140,"low":420,"close":1864,"change":1865,"percent_change":1216,"volume":1126,"transactions":9,"vwap":1864},"2025-06-18",25.989,0.039,{"date":1867,"open":1868,"high":666,"low":1869,"close":1868,"change":511,"percent_change":512,"volume":1287,"transactions":9,"vwap":1868},"2025-06-17",25.95,25.881,{"date":1871,"open":531,"high":1872,"low":531,"close":476,"change":1856,"percent_change":854,"volume":1733,"transactions":9,"vwap":476},"2025-06-16",25.927,{"date":1874,"open":713,"high":713,"low":1875,"close":510,"change":1876,"percent_change":328,"volume":1257,"transactions":9,"vwap":510},"2025-06-13",25.751,-0.116,{"date":1878,"open":1879,"high":1880,"low":393,"close":1881,"change":1397,"percent_change":378,"volume":1401,"transactions":9,"vwap":1881},"2025-06-12",25.918,26,25.931,{"date":1883,"open":1884,"high":578,"low":1884,"close":1885,"change":1886,"percent_change":166,"volume":1887,"transactions":9,"vwap":1885},"2025-06-11",25.81,25.86,0.051,7000,{"date":1889,"open":1884,"high":429,"low":458,"close":1890,"change":1799,"percent_change":1155,"volume":989,"transactions":9,"vwap":1890},"2025-06-10",25.809,{"date":1892,"open":1893,"high":1884,"low":1893,"close":1894,"change":983,"percent_change":1895,"volume":1083,"transactions":9,"vwap":1894},"2025-06-09",25.671,25.795,0.37,{"date":1897,"open":524,"high":1885,"low":394,"close":448,"change":1898,"percent_change":1469,"volume":1899,"transactions":9,"vwap":448},"2025-06-06",-0.095,14400,{"date":1901,"open":1902,"high":1903,"low":1894,"close":1894,"change":1904,"percent_change":471,"volume":1905,"transactions":9,"vwap":1894},"2025-06-05",25.821,25.908,-0.041,4800,{"date":1907,"open":393,"high":578,"low":587,"close":1908,"change":1397,"percent_change":882,"volume":1058,"transactions":9,"vwap":1908},"2025-06-04",25.836,{"date":1910,"open":1911,"high":420,"low":488,"close":1912,"change":1913,"percent_change":548,"volume":1225,"transactions":9,"vwap":1912},"2025-06-03",25.74,25.765,-0.055,{"date":1915,"open":393,"high":393,"low":458,"close":431,"change":949,"percent_change":404,"volume":876,"transactions":9,"vwap":431},"2025-06-02",{"date":1917,"open":477,"high":1868,"low":587,"close":1868,"change":983,"percent_change":1895,"volume":985,"transactions":9,"vwap":1868},"2025-05-30",{"date":1919,"open":563,"high":410,"low":363,"close":410,"change":130,"percent_change":115,"volume":1670,"transactions":9,"vwap":410},"2025-05-29",{"date":1921,"open":393,"high":393,"low":394,"close":1912,"change":301,"percent_change":1178,"volume":1104,"transactions":9,"vwap":1912},"2025-05-28",{"date":1923,"open":399,"high":420,"low":399,"close":510,"change":1924,"percent_change":1925,"volume":704,"transactions":9,"vwap":510},"2025-05-27",0.115,0.45,{"date":1927,"open":458,"high":458,"low":1928,"close":448,"change":1929,"percent_change":604,"volume":1229,"transactions":9,"vwap":448},"2025-05-23",25.625,0.083,{"date":1931,"open":1932,"high":450,"low":1933,"close":1934,"change":1935,"percent_change":240,"volume":1090,"transactions":9,"vwap":1934},"2025-05-22",25.57,25.5,25.617,0.037,{"date":1937,"open":1938,"high":1939,"low":1932,"close":1940,"change":1178,"percent_change":1941,"volume":1848,"transactions":9,"vwap":1940},"2025-05-21",25.6,25.728,25.58,-0.74,{"date":1943,"open":524,"high":431,"low":524,"close":1944,"change":1053,"percent_change":319,"volume":985,"transactions":9,"vwap":1944},"2025-05-20",25.77,{"date":1946,"open":1932,"high":476,"low":1932,"close":476,"change":566,"percent_change":566,"volume":1947,"transactions":9,"vwap":476},"2025-05-19",1400,{"date":1949,"open":478,"high":411,"low":1911,"close":476,"change":1950,"percent_change":1951,"volume":1947,"transactions":9,"vwap":476},"2025-05-16",0.081,0.31,{"date":1953,"open":460,"high":518,"low":384,"close":518,"change":1954,"percent_change":1636,"volume":1905,"transactions":9,"vwap":518},"2025-05-15",0.119,{"date":1956,"open":1957,"high":587,"low":1932,"close":450,"change":1752,"percent_change":949,"volume":996,"transactions":9,"vwap":450},"2025-05-14",25.63,{"date":1959,"open":385,"high":1960,"low":385,"close":1961,"change":1014,"percent_change":917,"volume":1290,"transactions":9,"vwap":1961},"2025-05-13",25.719,25.674,{"date":1963,"open":450,"high":448,"low":1964,"close":1964,"change":1965,"percent_change":504,"volume":1412,"transactions":9,"vwap":1964},"2025-05-12",25.61,-0.025,{"date":1967,"open":459,"high":353,"low":1938,"close":1968,"change":1969,"percent_change":596,"volume":1970,"transactions":9,"vwap":1968},"2025-05-09",25.635,-0.044,7900,{"date":1972,"open":1944,"high":1944,"low":1973,"close":1974,"change":1799,"percent_change":1155,"volume":985,"transactions":9,"vwap":1974},"2025-05-08",25.601,25.679,{"date":1976,"open":363,"high":1944,"low":1964,"close":1977,"change":220,"percent_change":670,"volume":1978,"transactions":9,"vwap":1977},"2025-05-07",25.665,19900,{"date":1980,"open":354,"high":1981,"low":1933,"close":1982,"change":1983,"percent_change":1165,"volume":1984,"transactions":9,"vwap":1982},"2025-05-06",25.709,25.685,0.125,16800,{"date":1986,"open":292,"high":1987,"low":1988,"close":354,"change":1283,"percent_change":1001,"volume":1989,"transactions":9,"vwap":354},"2025-05-05",25.562,25.46,9300,{"date":1991,"open":1992,"high":448,"low":385,"close":384,"change":1993,"percent_change":338,"volume":730,"transactions":9,"vwap":384},"2025-05-02",25.59,-0.158,{"date":1995,"open":1944,"high":1996,"low":460,"close":1997,"change":1998,"percent_change":703,"volume":1179,"transactions":9,"vwap":1997},"2025-05-01",25.87,25.778,-0.067,{"date":2000,"open":478,"high":578,"low":460,"close":479,"change":867,"percent_change":462,"volume":710,"transactions":9,"vwap":479},"2025-04-30",{"date":2002,"open":441,"high":1880,"low":459,"close":430,"change":451,"percent_change":310,"volume":1305,"transactions":9,"vwap":430},"2025-04-29",{"date":2004,"open":586,"high":586,"low":431,"close":578,"change":1406,"percent_change":826,"volume":905,"transactions":9,"vwap":578},"2025-04-28",{"date":2006,"open":1996,"high":1868,"low":460,"close":2007,"change":2008,"percent_change":1210,"volume":2009,"transactions":9,"vwap":2007},"2025-04-25",25.835,0.099,17000,{"date":2011,"open":354,"high":587,"low":354,"close":2012,"change":2013,"percent_change":1690,"volume":744,"transactions":9,"vwap":2012},"2025-04-24",25.736,0.216,{"date":180,"open":1938,"high":460,"low":2015,"close":2016,"change":670,"percent_change":2017,"volume":1095,"transactions":9,"vwap":2016},25.43,25.52,-0.31]