[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGOV":3,"homepage-market-summary":28,"stock-historical-MGOV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGOV","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 Intermediate Government Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4141,0.84,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.03,18.9701,19.05,-0.02,-0.1,39621.723746,20.95,18.94,31956.271343398406,4.5,794,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},33257,12138824.107193,-4.44,"2025-04-23",[180,183,191,202,210,220,231,242,252,261,271,280,289,299,309,316,324,334,344,352,359,368,378,387,397,405,415,424,433,441,448,454,464,473,480,487,494,501,509,517,523,529,536,542,552,559,568,575,581,591,598,606,613,618,625,634,641,649,656,662,668,674,680,686,692,700,706,713,720,727,732,737,744,751,755,759,763,769,773,777,784,789,795,801,807,810,813,817,824,829,831,834,840,845,851,857,863,865,869,873,878,883,888,894,898,905,908,912,917,920,924,927,931,935,938,944,949,956,961,965,968,972,975,979,983,987,994,997,1001,1006,1012,1019,1023,1028,1030,1036,1042,1048,1053,1057,1062,1068,1072,1075,1082,1089,1094,1101,1105,1111,1117,1123,1129,1133,1137,1141,1145,1148,1152,1155,1159,1164,1171,1176,1182,1186,1189,1192,1197,1200,1203,1206,1209,1213,1217,1220,1223,1225,1231,1237,1240,1244,1249,1253,1257,1264,1268,1273,1277,1280,1283,1286,1289,1293,1298,1302,1306,1312,1315,1318,1321,1324,1329,1334,1336,1339,1342,1344,1348,1350,1353,1356,1361,1367,1371,1376,1381,1383,1387,1391,1393,1396,1400,1404,1409,1413,1418,1421,1425,1429,1432,1435,1437,1442,1445,1450,1454,1456,1459,1462,1468,1473,1476,1480,1485,1488,1492,1497,1503,1508,1511,1513,1516,1520,1523,1525,1528,1530,1533,1537,1540,1545,1550,1552,1556,1558,1563,1567,1572,1577,1580,1583,1587,1591,1595,1598,1603,1606,1611,1613,1618,1621,1625,1629,1632,1635,1637,1640,1643,1646,1648,1650,1653,1658,1662,1667,1673,1676,1679,1681,1683,1686,1689,1695,1699,1701,1704,1707,1711,1714,1717,1722,1724,1727,1731,1735,1739,1742,1745,1747,1751,1755,1757,1760,1764,1767,1769,1772,1775,1779,1782,1785,1789,1792,1798,1801,1806,1809,1812,1816,1820,1825,1831,1836,1840,1845,1849,1853,1858,1862,1866,1869,1876,1879,1883,1888,1891,1893,1898,1904,1908,1910,1914,1918,1921],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},122,19.0175,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",19.17,-0.0424,-0.22,22858.488174,116,19.091,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",19.02,19.105,19.0099,19.0924,0.0624,0.33,10630.058127,102,19.0788,{"date":203,"open":204,"high":204,"low":24,"close":17,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",19.14,-0.07,-0.37,25112.454164,145,19.0421,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",19.13,18.99,19.1,-0.035,-0.18,27971.3759,265,19.0772,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",19.18,19.2,19.12,19.135,-0.1348,-0.7,18797.108236,112,19.1336,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",19.23,19.31,19.179,19.2698,0.0498,0.26,36049.6719,182,19.2106,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",19.34,19.37,19.22,-0.15,-0.77,26271.766213,192,19.26,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":187,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",19.55,19.5501,19.27,-1.12,23507.604333,218,19.3886,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":-6,"volume":268,"transactions":269,"vwap":270},"2026-09-22",19.61,19.62,19.54,19.59,-0.0002,10471.635736,93,19.5839,{"date":272,"open":266,"high":273,"low":274,"close":275,"change":276,"percent_change":238,"volume":277,"transactions":278,"vwap":279},"2026-09-21",19.63,19.57,19.5902,0.0502,19831.2257,164,19.5854,{"date":281,"open":274,"high":282,"low":283,"close":265,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",19.6,19.49,-0.085,-0.43,81060.0247,96,19.5411,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":198,"volume":296,"transactions":297,"vwap":298},"2026-09-17",19.64,19.7,19.6005,19.625,0.065,67170.1649,118,19.6217,{"date":300,"open":301,"high":264,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",19.5999,19.53,19.56,0.004,0.02,18568.312433,95,19.5644,{"date":310,"open":303,"high":266,"low":302,"close":311,"change":312,"percent_change":187,"volume":313,"transactions":314,"vwap":315},"2026-09-15",19.556,-0.044,6737.678,120,19.5525,{"date":317,"open":274,"high":318,"low":319,"close":282,"change":320,"percent_change":205,"volume":321,"transactions":322,"vwap":323},"2026-09-14",19.6787,19.5406,-0.014,79918.819509,74,19.6168,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",19.69,19.6101,19.614,-0.0222,-0.11,3020.0675,61,19.6491,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",19.66,19.695,19.6362,-0.1488,-0.75,8388.0788,52,19.6685,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":215,"percent_change":216,"volume":349,"transactions":350,"vwap":351},"2026-09-09",19.81,19.77,19.785,13862.1561,73,19.7853,{"date":353,"open":354,"high":355,"low":346,"close":356,"change":215,"percent_change":216,"volume":357,"transactions":200,"vwap":358},"2026-09-08",19.855,19.87,19.82,14076.1561,19.8448,{"date":360,"open":361,"high":355,"low":362,"close":354,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",19.8681,19.8501,0.005,0.03,4283.784089,53,19.861,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",19.845,19.86,19.85,0.05,0.25,16401.996878,99,19.8516,{"date":379,"open":346,"high":346,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",19.76,19.8,-0.025,-0.13,4592.1561,68,19.782,{"date":388,"open":389,"high":390,"low":356,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",19.83,19.88,19.825,-0.015,-0.08,4786.2699,71,19.8324,{"date":398,"open":371,"high":355,"low":389,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",19.84,-0.045,-0.23,29917.1561,181,19.8426,{"date":406,"open":407,"high":408,"low":390,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",19.94,19.955,19.885,-0.0605,-0.3,16840.20624,144,19.9271,{"date":416,"open":417,"high":418,"low":407,"close":419,"change":420,"percent_change":364,"volume":421,"transactions":422,"vwap":423},"2026-08-27",19.948674,19.96,19.9455,0.0055,6366.1561,76,19.9447,{"date":425,"open":426,"high":427,"low":428,"close":407,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",19.9391,19.95,19.925,0,3609.231849,50,19.9361,{"date":434,"open":435,"high":407,"low":436,"close":407,"change":437,"percent_change":114,"volume":438,"transactions":439,"vwap":440},"2026-08-25",19.93,19.91,0.07,11543.909207,87,19.9372,{"date":442,"open":372,"high":390,"low":372,"close":355,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",0.025,0.13,18137.4331,69,19.8722,{"date":449,"open":370,"high":372,"low":450,"close":370,"change":451,"percent_change":452,"volume":453,"transactions":350,"vwap":358},"2026-08-21",19.8401,-0.125,-0.63,3860.583614,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",19.92,19.98,19.97,-0.0238,-0.12,86163.0981,204,19.9503,{"date":465,"open":458,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",19.9938,19.9501,0.0938,0.47,8070.29814,65,19.968,{"date":474,"open":355,"high":436,"low":355,"close":475,"change":305,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",19.9,0.1,6556.860402,59,19.8938,{"date":481,"open":436,"high":427,"low":482,"close":390,"change":483,"percent_change":247,"volume":484,"transactions":485,"vwap":486},"2026-08-17",19.8782,-0.03,11023.0981,131,19.9129,{"date":488,"open":407,"high":407,"low":475,"close":436,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",-0.04,-0.2,7338.7681,42,19.9089,{"date":495,"open":457,"high":496,"low":497,"close":427,"change":437,"percent_change":114,"volume":498,"transactions":499,"vwap":500},"2026-08-13",19.99,19.945,9351.3688,63,19.9737,{"date":502,"open":503,"high":436,"low":355,"close":390,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",19.9099,0.0241,0.12,3223.7691,47,19.8942,{"date":510,"open":355,"high":511,"low":389,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":307,"vwap":516},"2026-08-11",19.89,19.8559,0.0159,0.08,8447.2211,19.8661,{"date":518,"open":355,"high":355,"low":346,"close":399,"change":519,"percent_change":411,"volume":520,"transactions":521,"vwap":522},"2026-08-10",-0.0602,13558.419689,100,19.8496,{"date":524,"open":407,"high":407,"low":372,"close":525,"change":526,"percent_change":50,"volume":527,"transactions":385,"vwap":528},"2026-08-07",19.9002,0.0352,7887.397999,19.8961,{"date":530,"open":475,"high":436,"low":531,"close":532,"change":215,"percent_change":216,"volume":533,"transactions":534,"vwap":535},"2026-08-06",19.852,19.865,6788.0981,77,19.8932,{"date":537,"open":435,"high":427,"low":475,"close":475,"change":538,"percent_change":20,"volume":539,"transactions":540,"vwap":541},"2026-08-05",-0.003,27884.1543,155,19.9223,{"date":543,"open":544,"high":545,"low":475,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",19.9001,19.935,19.903,0.079,0.4,15027.560209,109,19.915,{"date":553,"open":389,"high":355,"low":346,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":297,"vwap":558},"2026-08-03",19.824,0.0536,0.27,12228.58199,19.8275,{"date":560,"open":371,"high":371,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",19.72,19.7704,-0.0836,-0.42,16482.618744,103,19.7409,{"date":569,"open":355,"high":475,"low":346,"close":570,"change":571,"percent_change":437,"volume":572,"transactions":573,"vwap":574},"2026-07-30",19.854,0.014,47772.681248,278,19.8808,{"date":576,"open":435,"high":427,"low":399,"close":399,"change":577,"percent_change":578,"volume":579,"transactions":49,"vwap":580},"2026-07-29",-0.115,-0.58,8660.259811,19.9217,{"date":582,"open":583,"high":584,"low":585,"close":408,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",19.9499,20.01,19.9232,0.055,0.28,12594.9341,115,19.9512,{"date":592,"open":390,"high":475,"low":593,"close":475,"change":594,"percent_change":595,"volume":596,"transactions":395,"vwap":597},"2026-07-27",19.8714,0.077,0.39,8222.8771,19.8873,{"date":599,"open":356,"high":600,"low":356,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":297,"vwap":605},"2026-07-24",19.8694,19.823,-0.002,-0.01,8392.306149,19.8408,{"date":607,"open":346,"high":371,"low":380,"close":391,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",-0.065,-0.33,15022.47949,117,19.8204,{"date":614,"open":615,"high":456,"low":615,"close":511,"change":20,"percent_change":21,"volume":616,"transactions":611,"vwap":617},"2026-07-22",19.8701,7338.29572,19.9041,{"date":619,"open":475,"high":427,"low":475,"close":436,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",-0.0999,-0.5,30516.890196,149,19.9105,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":534,"vwap":633},"2026-07-20",20.05,20,20.0099,-0.0501,-0.25,6982.2168,20.0247,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":267,"percent_change":-6,"volume":639,"transactions":566,"vwap":640},"2026-07-17",20.11,20.04,20.06,72206.610791,20.0938,{"date":642,"open":637,"high":643,"low":644,"close":645,"change":646,"percent_change":21,"volume":647,"transactions":49,"vwap":648},"2026-07-16",20.07,20.03,20.0602,-0.0198,12274.912555,20.0464,{"date":650,"open":638,"high":651,"low":638,"close":652,"change":373,"percent_change":374,"volume":653,"transactions":654,"vwap":655},"2026-07-15",20.12,20.08,45436.710798,133,20.0723,{"date":657,"open":637,"high":638,"low":658,"close":644,"change":373,"percent_change":374,"volume":659,"transactions":660,"vwap":661},"2026-07-14",20.02,8356.037243,75,20.026,{"date":663,"open":584,"high":664,"low":458,"close":457,"change":665,"percent_change":411,"volume":666,"transactions":322,"vwap":667},"2026-07-13",20.0101,-0.06,5752.128871,19.9917,{"date":669,"open":670,"high":636,"low":671,"close":671,"change":603,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-10",20.049999,20.040001,-0.05,7800,{"date":675,"open":628,"high":676,"low":628,"close":670,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":670},"2026-07-09",20.109,0.035,0.17,8300,{"date":681,"open":682,"high":671,"low":458,"close":683,"change":608,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-08",20.030001,20.014999,-0.32,26200,{"date":687,"open":636,"high":688,"low":643,"close":652,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":652},"2026-07-07",20.148,-0.071,-0.35,247200,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":373,"volume":699,"transactions":9,"vwap":697},"2026-07-06",20.15,20.17,20.132,20.151,0.011,9900,{"date":701,"open":702,"high":695,"low":651,"close":703,"change":704,"percent_change":483,"volume":705,"transactions":9,"vwap":703},"2026-07-02",20.13,20.14,-0.006,13200,{"date":707,"open":708,"high":695,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",20.145,20.146,-0.043,-0.21,12700,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-30",20.29,20.189,-0.081,-0.4,15500,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":20,"volume":726,"transactions":9,"vwap":724},"2026-06-29",20.28,20.23,20.27,-0.005,12400,{"date":728,"open":729,"high":715,"low":729,"close":730,"change":443,"percent_change":505,"volume":731,"transactions":9,"vwap":730},"2026-06-26",20.26,20.275,10400,{"date":733,"open":724,"high":734,"low":735,"close":735,"change":665,"percent_change":411,"volume":736,"transactions":9,"vwap":735},"2026-06-25",20.3,20.25,8900,{"date":738,"open":734,"high":739,"low":734,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-24",20.34,20.31,0.105,0.52,13500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":443,"percent_change":505,"volume":750,"transactions":9,"vwap":749},"2026-06-23",20.212,20.22,20.19,20.205,10200,{"date":752,"open":753,"high":748,"low":695,"close":753,"change":672,"percent_change":631,"volume":754,"transactions":9,"vwap":753},"2026-06-22",20.18,15200,{"date":756,"open":722,"high":722,"low":757,"close":723,"change":373,"percent_change":374,"volume":758,"transactions":9,"vwap":723},"2026-06-18",20.2,8100,{"date":760,"open":735,"high":724,"low":753,"close":753,"change":761,"percent_change":139,"volume":762,"transactions":9,"vwap":753},"2026-06-17",-0.069,14800,{"date":764,"open":747,"high":724,"low":749,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-16",20.249,0.069,0.34,56500,{"date":770,"open":747,"high":723,"low":695,"close":753,"change":364,"percent_change":771,"volume":772,"transactions":9,"vwap":753},"2026-06-15",0.15,10000,{"date":774,"open":753,"high":775,"low":702,"close":694,"change":665,"percent_change":411,"volume":776,"transactions":9,"vwap":694},"2026-06-12",20.21,40800,{"date":778,"open":779,"high":747,"low":780,"close":775,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":775},"2026-06-11",20.125,20.1,0.11,0.55,21900,{"date":785,"open":651,"high":786,"low":787,"close":780,"change":725,"percent_change":20,"volume":788,"transactions":9,"vwap":780},"2026-06-10",20.137,20.09,20100,{"date":790,"open":636,"high":636,"low":652,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-09",20.105,0.039,0.19,18900,{"date":796,"open":651,"high":651,"low":797,"close":798,"change":799,"percent_change":489,"volume":800,"transactions":9,"vwap":798},"2026-06-08",20.059999,20.066,-0.009,198200,{"date":802,"open":643,"high":780,"low":643,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-05",20.075001,-0.055,-0.27,34900,{"date":808,"open":695,"high":695,"low":651,"close":702,"change":364,"percent_change":771,"volume":809,"transactions":9,"vwap":702},"2026-06-04",32900,{"date":811,"open":780,"high":780,"low":643,"close":780,"change":489,"percent_change":490,"volume":812,"transactions":9,"vwap":780},"2026-06-03",2200,{"date":814,"open":709,"high":694,"low":780,"close":703,"change":815,"percent_change":364,"volume":816,"transactions":9,"vwap":703},"2026-06-02",0.006,3100,{"date":818,"open":819,"high":820,"low":643,"close":821,"change":822,"percent_change":483,"volume":823,"transactions":9,"vwap":821},"2026-06-01",20.084999,20.16,20.134,-0.007,17300,{"date":825,"open":695,"high":753,"low":703,"close":826,"change":827,"percent_change":429,"volume":828,"transactions":9,"vwap":826},"2026-05-29",20.141,0.001,3900,{"date":830,"open":643,"high":694,"low":643,"close":703,"change":373,"percent_change":374,"volume":679,"transactions":9,"vwap":703},"2026-05-28",{"date":832,"open":780,"high":636,"low":819,"close":787,"change":305,"percent_change":476,"volume":833,"transactions":9,"vwap":787},"2026-05-27",9200,{"date":835,"open":836,"high":780,"low":837,"close":643,"change":838,"percent_change":587,"volume":839,"transactions":9,"vwap":643},"2026-05-26",20.091999,20.034,0.057,11900,{"date":841,"open":643,"high":643,"low":418,"close":842,"change":843,"percent_change":514,"volume":844,"transactions":9,"vwap":842},"2026-05-22",20.013,0.016,10900,{"date":846,"open":847,"high":682,"low":847,"close":848,"change":849,"percent_change":330,"volume":850,"transactions":9,"vwap":848},"2026-05-21",19.905,19.997,-0.022,9500,{"date":852,"open":497,"high":703,"low":475,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-20",20.018999,0.076,0.38,187400,{"date":858,"open":427,"high":457,"low":436,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-19",19.943,-0.072,-0.36,19000,{"date":864,"open":787,"high":787,"low":628,"close":683,"change":382,"percent_change":460,"volume":736,"transactions":9,"vwap":683},"2026-05-18",{"date":866,"open":703,"high":703,"low":682,"close":671,"change":216,"percent_change":867,"volume":868,"transactions":9,"vwap":671},"2026-05-15",-0.89,30700,{"date":870,"open":775,"high":722,"low":871,"close":747,"change":514,"percent_change":548,"volume":872,"transactions":9,"vwap":747},"2026-05-14",20.191,39900,{"date":874,"open":875,"high":820,"low":876,"close":703,"change":20,"percent_change":21,"volume":877,"transactions":9,"vwap":703},"2026-05-13",20.155,20.094999,35000,{"date":879,"open":724,"high":724,"low":787,"close":820,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":820},"2026-05-12",-0.145,-0.71,181900,{"date":884,"open":740,"high":885,"low":735,"close":886,"change":312,"percent_change":187,"volume":887,"transactions":9,"vwap":886},"2026-05-11",20.33,20.305,28000,{"date":889,"open":890,"high":891,"low":734,"close":892,"change":766,"percent_change":767,"volume":893,"transactions":9,"vwap":892},"2026-05-08",20.35,20.38,20.349,8400,{"date":895,"open":896,"high":896,"low":724,"close":722,"change":689,"percent_change":690,"volume":897,"transactions":9,"vwap":722},"2026-05-07",20.42,9400,{"date":899,"open":740,"high":900,"low":715,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-06",20.37,20.351,0.131,0.65,28100,{"date":906,"open":724,"high":724,"low":757,"close":747,"change":429,"percent_change":429,"volume":907,"transactions":9,"vwap":747},"2026-05-05",9000,{"date":909,"open":820,"high":910,"low":820,"close":747,"change":665,"percent_change":411,"volume":911,"transactions":9,"vwap":747},"2026-05-04",20.24,76100,{"date":913,"open":723,"high":734,"low":723,"close":722,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":722},"2026-05-01",0.06,0.3,51200,{"date":918,"open":715,"high":715,"low":747,"close":747,"change":429,"percent_change":429,"volume":919,"transactions":9,"vwap":747},"2026-04-30",49200,{"date":921,"open":922,"high":922,"low":775,"close":747,"change":665,"percent_change":411,"volume":923,"transactions":9,"vwap":747},"2026-04-29",20.32,17600,{"date":925,"open":729,"high":722,"low":729,"close":722,"change":429,"percent_change":429,"volume":926,"transactions":9,"vwap":722},"2026-04-28",18500,{"date":928,"open":922,"high":739,"low":723,"close":722,"change":665,"percent_change":929,"volume":930,"transactions":9,"vwap":722},"2026-04-27",-0.29,41400,{"date":932,"open":715,"high":891,"low":722,"close":739,"change":933,"percent_change":373,"volume":934,"transactions":9,"vwap":739},"2026-04-24",0.01,17000,{"date":936,"open":890,"high":891,"low":734,"close":885,"change":392,"percent_change":205,"volume":937,"transactions":9,"vwap":885},"2026-04-23",27000,{"date":939,"open":940,"high":941,"low":922,"close":942,"change":677,"percent_change":678,"volume":943,"transactions":9,"vwap":942},"2026-04-22",20.36,20.39,20.345,14100,{"date":945,"open":946,"high":940,"low":740,"close":740,"change":247,"percent_change":947,"volume":948,"transactions":9,"vwap":740},"2026-04-21",20.348,-0.73,11000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":392,"percent_change":205,"volume":955,"transactions":9,"vwap":954},"2026-04-20",20.47,20.49,20.455,20.46,26600,{"date":957,"open":951,"high":958,"low":954,"close":959,"change":129,"percent_change":960,"volume":923,"transactions":9,"vwap":959},"2026-04-17",20.51,20.475,0.44,{"date":962,"open":896,"high":963,"low":890,"close":964,"change":400,"percent_change":187,"volume":788,"transactions":9,"vwap":964},"2026-04-16",20.43,20.385,{"date":966,"open":941,"high":951,"low":941,"close":963,"change":305,"percent_change":476,"volume":967,"transactions":9,"vwap":963},"2026-04-15",8000,{"date":969,"open":940,"high":963,"low":940,"close":970,"change":476,"percent_change":971,"volume":844,"transactions":9,"vwap":970},"2026-04-14",20.41,0.49,{"date":973,"open":740,"high":940,"low":734,"close":740,"change":382,"percent_change":460,"volume":974,"transactions":9,"vwap":740},"2026-04-13",30200,{"date":976,"open":739,"high":890,"low":885,"close":977,"change":483,"percent_change":247,"volume":978,"transactions":9,"vwap":977},"2026-04-10",20.335,2500,{"date":980,"open":922,"high":941,"low":922,"close":981,"change":363,"percent_change":305,"volume":982,"transactions":9,"vwap":981},"2026-04-09",20.365,43700,{"date":984,"open":981,"high":891,"low":890,"close":940,"change":854,"percent_change":985,"volume":986,"transactions":9,"vwap":940},"2026-04-08",0.37,27200,{"date":988,"open":910,"high":989,"low":990,"close":991,"change":992,"percent_change":505,"volume":993,"transactions":9,"vwap":991},"2026-04-07",20.309,20.229,20.284,0.024,20300,{"date":995,"open":910,"high":724,"low":910,"close":729,"change":489,"percent_change":490,"volume":996,"transactions":9,"vwap":729},"2026-04-06",12800,{"date":998,"open":735,"high":885,"low":735,"close":734,"change":999,"percent_change":50,"volume":1000,"transactions":9,"vwap":734},"2026-04-02",0.036,51900,{"date":1002,"open":1003,"high":740,"low":1003,"close":1004,"change":1005,"percent_change":665,"volume":736,"transactions":9,"vwap":1004},"2026-04-01",20.245,20.264,-0.013,{"date":1007,"open":722,"high":740,"low":636,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-31",20.277,0.062,0.31,39300,{"date":1013,"open":1014,"high":735,"low":636,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-30",20.235,20.215,0.091,0.45,234900,{"date":1020,"open":797,"high":703,"low":797,"close":1021,"change":704,"percent_change":483,"volume":1022,"transactions":9,"vwap":1021},"2026-03-27",20.124,4800,{"date":1024,"open":757,"high":1015,"low":702,"close":702,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":702},"2026-03-26",-0.215,-1.06,13300,{"date":1029,"open":739,"high":890,"low":729,"close":942,"change":514,"percent_change":595,"volume":750,"transactions":9,"vwap":942},"2026-03-25",{"date":1031,"open":729,"high":885,"low":703,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-24",20.265,-0.09,-0.44,119400,{"date":1037,"open":740,"high":891,"low":722,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-23",20.355,0.073,0.36,42600,{"date":1043,"open":890,"high":890,"low":724,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-20",20.282,-0.203,-0.99,18800,{"date":1049,"open":951,"high":952,"low":1050,"close":1051,"change":933,"percent_change":373,"volume":1052,"transactions":9,"vwap":1051},"2026-03-19",20.4,20.485,15000,{"date":1054,"open":1055,"high":1055,"low":959,"close":959,"change":804,"percent_change":805,"volume":1056,"transactions":9,"vwap":959},"2026-03-18",20.53,16200,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1055,"change":443,"percent_change":505,"volume":1061,"transactions":9,"vwap":1055},"2026-03-17",20.57,20.52,31100,{"date":1063,"open":1064,"high":958,"low":959,"close":1065,"change":1066,"percent_change":469,"volume":1067,"transactions":9,"vwap":1065},"2026-03-16",20.48,20.505,0.095,11300,{"date":1069,"open":1070,"high":954,"low":891,"close":970,"change":489,"percent_change":490,"volume":1071,"transactions":9,"vwap":970},"2026-03-13",20.44,6600,{"date":1073,"open":954,"high":1064,"low":1070,"close":1074,"change":608,"percent_change":684,"volume":934,"transactions":9,"vwap":1074},"2026-03-12",20.45,{"date":1076,"open":952,"high":1077,"low":952,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-11",20.54,20.515,-0.105,-0.51,39700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":672,"percent_change":85,"volume":1088,"transactions":9,"vwap":1087},"2026-03-10",20.65,20.67,20.61,20.62,64900,{"date":1090,"open":1091,"high":1085,"low":1059,"close":1085,"change":914,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1085},"2026-03-09",20.6,0.29,28200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1086,"change":489,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1086},"2026-03-06",20.63,20.679,20.55,-0.19,102900,{"date":1102,"open":1085,"high":1103,"low":1091,"close":1084,"change":483,"percent_change":247,"volume":1104,"transactions":9,"vwap":1084},"2026-03-05",20.69,197900,{"date":1106,"open":1107,"high":1108,"low":1085,"close":1107,"change":483,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-04",20.68,20.72,-0.14,225800,{"date":1112,"open":1107,"high":1113,"low":1114,"close":1115,"change":483,"percent_change":1109,"volume":1116,"transactions":9,"vwap":1115},"2026-03-03",20.75,20.636,20.71,123000,{"date":1118,"open":1119,"high":1119,"low":1103,"close":1120,"change":21,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-02",20.76,20.74,-0.48,116300,{"date":1124,"open":1125,"high":23,"low":1125,"close":1126,"change":129,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-27",20.82,20.84,0.43,131300,{"date":1130,"open":1108,"high":1131,"low":1108,"close":1113,"change":672,"percent_change":85,"volume":1132,"transactions":9,"vwap":1113},"2026-02-26",20.78,60800,{"date":1134,"open":1113,"high":1135,"low":1108,"close":1135,"change":914,"percent_change":1092,"volume":1136,"transactions":9,"vwap":1135},"2026-02-25",20.8,18100,{"date":1138,"open":1113,"high":1139,"low":1120,"close":1120,"change":363,"percent_change":305,"volume":1140,"transactions":9,"vwap":1120},"2026-02-24",20.79,55600,{"date":1142,"open":1115,"high":1120,"low":1143,"close":1144,"change":586,"percent_change":556,"volume":673,"transactions":9,"vwap":1144},"2026-02-23",20.691,20.735,{"date":1146,"open":1097,"high":1108,"low":1084,"close":1107,"change":21,"percent_change":1121,"volume":1147,"transactions":9,"vwap":1107},"2026-02-20",27700,{"date":1149,"open":1150,"high":1131,"low":1150,"close":1131,"change":429,"percent_change":429,"volume":1151,"transactions":9,"vwap":1131},"2026-02-19",20.73,24500,{"date":1153,"open":1113,"high":1125,"low":1113,"close":1131,"change":1154,"percent_change":672,"volume":986,"transactions":9,"vwap":1131},"2026-02-18",-0.011,{"date":1156,"open":1139,"high":1126,"low":1131,"close":1157,"change":698,"percent_change":373,"volume":1158,"transactions":9,"vwap":1157},"2026-02-17",20.791,24200,{"date":1160,"open":1161,"high":1139,"low":1113,"close":1131,"change":1162,"percent_change":437,"volume":1163,"transactions":9,"vwap":1131},"2026-02-13",20.77,0.015,19400,{"date":1165,"open":1166,"high":1167,"low":1087,"close":1168,"change":1169,"percent_change":903,"volume":1170,"transactions":9,"vwap":1168},"2026-02-12",20.629,20.795,20.765,0.135,30100,{"date":1172,"open":1173,"high":1096,"low":1173,"close":1096,"change":1174,"percent_change":1033,"volume":1175,"transactions":9,"vwap":1096},"2026-02-11",20.581,-0.019,17400,{"date":1177,"open":1108,"high":1108,"low":1087,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-10",20.649,0.094,0.46,25300,{"date":1183,"open":1055,"high":1059,"low":1055,"close":1184,"change":725,"percent_change":20,"volume":1185,"transactions":9,"vwap":1184},"2026-02-09",20.555,25100,{"date":1187,"open":1098,"high":1188,"low":1055,"close":1188,"change":364,"percent_change":771,"volume":993,"transactions":9,"vwap":1188},"2026-02-06",20.56,{"date":1190,"open":1064,"high":1055,"low":1064,"close":1055,"change":514,"percent_change":595,"volume":1191,"transactions":9,"vwap":1055},"2026-02-05",19800,{"date":1193,"open":1070,"high":1194,"low":1195,"close":1074,"change":429,"percent_change":429,"volume":1196,"transactions":9,"vwap":1074},"2026-02-04",20.5,20.431,26100,{"date":1198,"open":970,"high":1077,"low":970,"close":1074,"change":603,"percent_change":672,"volume":1199,"transactions":9,"vwap":1074},"2026-02-03",110100,{"date":1201,"open":1064,"high":1055,"low":1074,"close":954,"change":489,"percent_change":490,"volume":1202,"transactions":9,"vwap":954},"2026-02-02",15400,{"date":1204,"open":1060,"high":1060,"low":1064,"close":1194,"change":20,"percent_change":21,"volume":1205,"transactions":9,"vwap":1194},"2026-01-30",10100,{"date":1207,"open":958,"high":1055,"low":1065,"close":1060,"change":305,"percent_change":476,"volume":1208,"transactions":9,"vwap":1060},"2026-01-29",6500,{"date":1210,"open":1211,"high":1194,"low":954,"close":1194,"change":363,"percent_change":305,"volume":1212,"transactions":9,"vwap":1194},"2026-01-28",20.469,12000,{"date":1214,"open":958,"high":1077,"low":952,"close":1215,"change":392,"percent_change":205,"volume":1216,"transactions":9,"vwap":1215},"2026-01-27",20.495,15300,{"date":1218,"open":952,"high":1077,"low":954,"close":958,"change":677,"percent_change":678,"volume":1219,"transactions":9,"vwap":958},"2026-01-26",58500,{"date":1221,"open":954,"high":952,"low":1074,"close":959,"change":443,"percent_change":505,"volume":1222,"transactions":9,"vwap":959},"2026-01-23",25800,{"date":1224,"open":970,"high":954,"low":891,"close":1074,"change":305,"percent_change":476,"volume":1052,"transactions":9,"vwap":1074},"2026-01-22",{"date":1226,"open":1227,"high":1195,"low":1228,"close":963,"change":215,"percent_change":1229,"volume":1230,"transactions":9,"vwap":963},"2026-01-21",20.393,20.386,-0.17,19600,{"date":1232,"open":954,"high":1055,"low":1233,"close":1234,"change":284,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-20",20.454,20.465,-0.41,25900,{"date":1238,"open":1086,"high":1086,"low":1055,"close":1098,"change":672,"percent_change":85,"volume":1239,"transactions":9,"vwap":1098},"2026-01-16",127800,{"date":1241,"open":1242,"high":1242,"low":1091,"close":1091,"change":20,"percent_change":21,"volume":1243,"transactions":9,"vwap":1091},"2026-01-15",20.64,13700,{"date":1245,"open":1246,"high":1242,"low":1091,"close":1087,"change":1247,"percent_change":1040,"volume":1248,"transactions":9,"vwap":1087},"2026-01-14",20.604,0.074,24000,{"date":1250,"open":1188,"high":1059,"low":1060,"close":1251,"change":320,"percent_change":205,"volume":1252,"transactions":9,"vwap":1251},"2026-01-13",20.546,12100,{"date":1254,"open":1255,"high":1096,"low":1255,"close":1188,"change":992,"percent_change":505,"volume":1256,"transactions":9,"vwap":1188},"2026-01-12",20.543,26300,{"date":1258,"open":958,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":165,"volume":1263,"transactions":9,"vwap":1261},"2026-01-09",20.569,20.502,20.536,0.041,298600,{"date":1265,"open":952,"high":1266,"low":1267,"close":1215,"change":382,"percent_change":460,"volume":1175,"transactions":9,"vwap":1215},"2026-01-08",20.525,20.471,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1060,"change":586,"percent_change":556,"volume":1272,"transactions":9,"vwap":1060},"2026-01-07",20.58,20.493,37100,{"date":1274,"open":954,"high":1194,"low":1275,"close":1234,"change":392,"percent_change":205,"volume":1276,"transactions":9,"vwap":1234},"2026-01-06",20.445,34100,{"date":1278,"open":951,"high":1194,"low":954,"close":1064,"change":677,"percent_change":678,"volume":1279,"transactions":9,"vwap":1064},"2026-01-05",15100,{"date":1281,"open":951,"high":951,"low":896,"close":1275,"change":483,"percent_change":247,"volume":1282,"transactions":9,"vwap":1275},"2026-01-02",5300,{"date":1284,"open":1194,"high":1055,"low":951,"close":959,"change":804,"percent_change":805,"volume":1285,"transactions":9,"vwap":959},"2025-12-31",8200,{"date":1287,"open":1194,"high":1077,"low":952,"close":1055,"change":363,"percent_change":305,"volume":1288,"transactions":9,"vwap":1055},"2025-12-30",17800,{"date":1290,"open":1060,"high":1077,"low":958,"close":1266,"change":1291,"percent_change":364,"volume":1292,"transactions":9,"vwap":1266},"2025-12-29",0.007,2600,{"date":1294,"open":1060,"high":1098,"low":1194,"close":1295,"change":1296,"percent_change":1297,"volume":1252,"transactions":9,"vwap":1295},"2025-12-26",20.518,0.008,0.04,{"date":1299,"open":951,"high":1060,"low":1300,"close":958,"change":1301,"percent_change":198,"volume":1230,"transactions":9,"vwap":958},"2025-12-24",20.464,0.068,{"date":1303,"open":1050,"high":1304,"low":941,"close":1304,"change":363,"percent_change":305,"volume":1305,"transactions":9,"vwap":1304},"2025-12-23",20.442,9700,{"date":1307,"open":1055,"high":1055,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-12-22",20.437,-0.033,-0.16,27300,{"date":1313,"open":958,"high":1060,"low":1070,"close":951,"change":400,"percent_change":187,"volume":1314,"transactions":9,"vwap":951},"2025-12-19",23000,{"date":1316,"open":1194,"high":1077,"low":1064,"close":1078,"change":586,"percent_change":556,"volume":1317,"transactions":9,"vwap":1078},"2025-12-18",16600,{"date":1319,"open":1074,"high":1059,"low":963,"close":954,"change":20,"percent_change":21,"volume":1320,"transactions":9,"vwap":954},"2025-12-17",24400,{"date":1322,"open":970,"high":1260,"low":970,"close":1064,"change":295,"percent_change":1323,"volume":1230,"transactions":9,"vwap":1064},"2025-12-16",0.32,{"date":1325,"open":963,"high":952,"low":970,"close":1326,"change":1327,"percent_change":678,"volume":1328,"transactions":9,"vwap":1326},"2025-12-15",20.415,0.034,10800,{"date":1330,"open":891,"high":970,"low":940,"close":1331,"change":1332,"percent_change":1333,"volume":1305,"transactions":9,"vwap":1331},"2025-12-12",20.381,-0.169,-0.82,{"date":1335,"open":1188,"high":1091,"low":1098,"close":1098,"change":1296,"percent_change":1297,"volume":1185,"transactions":9,"vwap":1098},"2025-12-11",{"date":1337,"open":958,"high":1091,"low":951,"close":1338,"change":1009,"percent_change":915,"volume":1047,"transactions":9,"vwap":1338},"2025-12-10",20.542,{"date":1340,"open":1188,"high":1188,"low":951,"close":1064,"change":429,"percent_change":429,"volume":1341,"transactions":9,"vwap":1064},"2025-12-09",15600,{"date":1343,"open":1098,"high":1098,"low":953,"close":1064,"change":489,"percent_change":1099,"volume":1282,"transactions":9,"vwap":1064},"2025-12-08",{"date":1345,"open":1055,"high":1098,"low":1346,"close":1060,"change":672,"percent_change":85,"volume":1347,"transactions":9,"vwap":1060},"2025-12-05",20.489,14200,{"date":1349,"open":1077,"high":1242,"low":1055,"close":1059,"change":483,"percent_change":247,"volume":699,"transactions":9,"vwap":1059},"2025-12-04",{"date":1351,"open":1103,"high":1103,"low":1077,"close":1091,"change":1297,"percent_change":793,"volume":1352,"transactions":9,"vwap":1091},"2025-12-03",21100,{"date":1354,"open":1060,"high":1355,"low":958,"close":1188,"change":305,"percent_change":476,"volume":1252,"transactions":9,"vwap":1188},"2025-12-02",20.575,{"date":1357,"open":1358,"high":1270,"low":1060,"close":1077,"change":1359,"percent_change":285,"volume":1360,"transactions":9,"vwap":1077},"2025-12-01",20.522,-0.088,8800,{"date":1362,"open":1242,"high":1242,"low":1363,"close":1364,"change":1365,"percent_change":631,"volume":1366,"transactions":9,"vwap":1364},"2025-11-28",20.625,20.628,-0.052,2000,{"date":1368,"open":1087,"high":1107,"low":1086,"close":1107,"change":1369,"percent_change":1370,"volume":736,"transactions":9,"vwap":1107},"2025-11-26",0.047,0.23,{"date":1372,"open":1087,"high":1107,"low":1087,"close":1373,"change":1374,"percent_change":444,"volume":1375,"transactions":9,"vwap":1373},"2025-11-25",20.633,0.026,156100,{"date":1377,"open":1270,"high":1086,"low":1378,"close":1379,"change":838,"percent_change":587,"volume":1380,"transactions":9,"vwap":1379},"2025-11-24",20.567,20.607,12200,{"date":1382,"open":1055,"high":1098,"low":1055,"close":1098,"change":215,"percent_change":1229,"volume":1285,"transactions":9,"vwap":1098},"2025-11-21",{"date":1384,"open":1059,"high":1385,"low":1188,"close":1386,"change":364,"percent_change":771,"volume":750,"transactions":9,"vwap":1386},"2025-11-20",20.599,20.585,{"date":1388,"open":1059,"high":1389,"low":1077,"close":1184,"change":392,"percent_change":205,"volume":1390,"transactions":9,"vwap":1184},"2025-11-19",20.59,7700,{"date":1392,"open":1059,"high":1270,"low":1077,"close":1059,"change":933,"percent_change":373,"volume":1205,"transactions":9,"vwap":1059},"2025-11-18",{"date":1394,"open":1055,"high":1188,"low":958,"close":1188,"change":1297,"percent_change":793,"volume":1395,"transactions":9,"vwap":1188},"2025-11-17",10600,{"date":1397,"open":1188,"high":1398,"low":1060,"close":1060,"change":489,"percent_change":1099,"volume":1399,"transactions":9,"vwap":1060},"2025-11-14",20.564,15700,{"date":1401,"open":1389,"high":1091,"low":1188,"close":1188,"change":1402,"percent_change":861,"volume":1403,"transactions":9,"vwap":1188},"2025-11-13",-0.075,8500,{"date":1405,"open":1096,"high":1406,"low":1087,"close":1407,"change":827,"percent_change":429,"volume":1408,"transactions":9,"vwap":1407},"2025-11-12",20.675,20.635,46000,{"date":1410,"open":1091,"high":1242,"low":1091,"close":1411,"change":1374,"percent_change":444,"volume":1412,"transactions":9,"vwap":1411},"2025-11-11",20.634,40000,{"date":1414,"open":1188,"high":1087,"low":1188,"close":1415,"change":1416,"percent_change":781,"volume":1417,"transactions":9,"vwap":1415},"2025-11-10",20.608,0.023,73100,{"date":1419,"open":1098,"high":1087,"low":1077,"close":1386,"change":382,"percent_change":460,"volume":1420,"transactions":9,"vwap":1386},"2025-11-07",167100,{"date":1422,"open":1059,"high":1087,"low":1098,"close":1086,"change":781,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1086},"2025-11-06",0.54,68600,{"date":1426,"open":1194,"high":1060,"low":1427,"close":1194,"change":710,"percent_change":711,"volume":1428,"transactions":9,"vwap":1194},"2025-11-05",20.457,14300,{"date":1430,"open":1077,"high":1389,"low":1194,"close":1255,"change":1431,"percent_change":393,"volume":788,"transactions":9,"vwap":1255},"2025-11-04",-0.017,{"date":1433,"open":1055,"high":1188,"low":958,"close":1188,"change":603,"percent_change":672,"volume":1434,"transactions":9,"vwap":1188},"2025-11-03",425300,{"date":1436,"open":1077,"high":1270,"low":1194,"close":1059,"change":21,"percent_change":1121,"volume":1399,"transactions":9,"vwap":1059},"2025-10-31",{"date":1438,"open":952,"high":1108,"low":952,"close":1085,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1085},"2025-10-30",0.085,0.41,18600,{"date":1443,"open":1085,"high":1115,"low":1270,"close":1386,"change":577,"percent_change":1444,"volume":1252,"transactions":9,"vwap":1386},"2025-10-29",-0.56,{"date":1446,"open":1107,"high":1447,"low":1107,"close":1448,"change":933,"percent_change":373,"volume":1449,"transactions":9,"vwap":1448},"2025-10-28",20.729,20.7,11200,{"date":1451,"open":1452,"high":1103,"low":1242,"close":1103,"change":437,"percent_change":767,"volume":1453,"transactions":9,"vwap":1103},"2025-10-27",20.642,7100,{"date":1455,"open":1084,"high":1084,"low":1086,"close":1087,"change":603,"percent_change":672,"volume":762,"transactions":9,"vwap":1087},"2025-10-24",{"date":1457,"open":1084,"high":1084,"low":1091,"close":1096,"change":312,"percent_change":711,"volume":1458,"transactions":9,"vwap":1096},"2025-10-23",21200,{"date":1460,"open":1085,"high":1107,"low":1084,"close":1461,"change":1154,"percent_change":672,"volume":699,"transactions":9,"vwap":1461},"2025-10-22",20.674,{"date":1463,"open":1103,"high":1448,"low":1107,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-10-21",20.685,-0.054,-0.26,4700,{"date":1469,"open":1150,"high":1470,"low":1108,"close":1471,"change":992,"percent_change":505,"volume":1472,"transactions":9,"vwap":1471},"2025-10-20",20.759,20.739,8700,{"date":1474,"open":1108,"high":1150,"low":1448,"close":1475,"change":400,"percent_change":187,"volume":1390,"transactions":9,"vwap":1475},"2025-10-17",20.715,{"date":1477,"open":1478,"high":1119,"low":1478,"close":1119,"change":1439,"percent_change":1440,"volume":1479,"transactions":9,"vwap":1119},"2025-10-16",20.643,46700,{"date":1481,"open":1482,"high":1103,"low":1483,"close":1406,"change":429,"percent_change":429,"volume":1484,"transactions":9,"vwap":1406},"2025-10-15",20.671,20.66,10700,{"date":1486,"open":1407,"high":1103,"low":1389,"close":1406,"change":838,"percent_change":587,"volume":1487,"transactions":9,"vwap":1406},"2025-10-14",10300,{"date":1489,"open":1270,"high":1242,"low":1490,"close":1491,"change":1296,"percent_change":1297,"volume":1205,"transactions":9,"vwap":1491},"2025-10-13",20.579,20.618,{"date":1493,"open":1270,"high":1086,"low":1188,"close":1086,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1086},"2025-10-10",0.109,0.53,4500,{"date":1498,"open":958,"high":1098,"low":1499,"close":1500,"change":1501,"percent_change":1229,"volume":1502,"transactions":9,"vwap":1500},"2025-10-09",20.498,20.501,-0.034,13800,{"date":1504,"open":1060,"high":1098,"low":1194,"close":1505,"change":1506,"percent_change":1507,"volume":1175,"transactions":9,"vwap":1505},"2025-10-08",20.535,0.045,0.22,{"date":1509,"open":954,"high":958,"low":1510,"close":952,"change":364,"percent_change":771,"volume":1191,"transactions":9,"vwap":952},"2025-10-07",20.459,{"date":1512,"open":951,"high":1064,"low":1070,"close":954,"change":804,"percent_change":805,"volume":1216,"transactions":9,"vwap":954},"2025-10-06",{"date":1514,"open":1060,"high":1098,"low":958,"close":1078,"change":392,"percent_change":205,"volume":1515,"transactions":9,"vwap":1078},"2025-10-03",9100,{"date":1517,"open":952,"high":1077,"low":1518,"close":1055,"change":437,"percent_change":767,"volume":1519,"transactions":9,"vwap":1055},"2025-10-02",20.474,36500,{"date":1521,"open":1059,"high":1059,"low":734,"close":954,"change":603,"percent_change":672,"volume":1522,"transactions":9,"vwap":954},"2025-10-01",1160600,{"date":1524,"open":952,"high":958,"low":951,"close":951,"change":1174,"percent_change":1033,"volume":1403,"transactions":9,"vwap":951},"2025-09-30",{"date":1526,"open":1074,"high":1055,"low":1074,"close":1346,"change":547,"percent_change":595,"volume":1527,"transactions":9,"vwap":1346},"2025-09-29",204100,{"date":1529,"open":1326,"high":951,"low":1050,"close":970,"change":603,"percent_change":672,"volume":1279,"transactions":9,"vwap":970},"2025-09-26",{"date":1531,"open":896,"high":963,"low":1331,"close":896,"change":577,"percent_change":1444,"volume":1532,"transactions":9,"vwap":896},"2025-09-25",7600,{"date":1534,"open":1060,"high":1535,"low":1060,"close":1505,"change":20,"percent_change":21,"volume":1536,"transactions":9,"vwap":1505},"2025-09-24",20.541,13000,{"date":1538,"open":958,"high":1184,"low":951,"close":1184,"change":677,"percent_change":678,"volume":1539,"transactions":9,"vwap":1184},"2025-09-23",81200,{"date":1541,"open":1060,"high":1077,"low":1542,"close":1060,"change":1543,"percent_change":383,"volume":1544,"transactions":9,"vwap":1060},"2025-09-22",20.508,-0.027,49700,{"date":1546,"open":1055,"high":1098,"low":1500,"close":1547,"change":1548,"percent_change":781,"volume":1549,"transactions":9,"vwap":1547},"2025-09-19",20.547,0.022,18700,{"date":1551,"open":958,"high":1188,"low":958,"close":1266,"change":1033,"percent_change":1034,"volume":1208,"transactions":9,"vwap":1266},"2025-09-18",{"date":1553,"open":1085,"high":1150,"low":1086,"close":1554,"change":382,"percent_change":460,"volume":1555,"transactions":9,"vwap":1554},"2025-09-17",20.615,19300,{"date":1557,"open":1242,"high":1103,"low":1087,"close":1242,"change":305,"percent_change":476,"volume":1047,"transactions":9,"vwap":1242},"2025-09-16",{"date":1559,"open":1086,"high":1096,"low":1560,"close":1087,"change":1561,"percent_change":1562,"volume":736,"transactions":9,"vwap":1087},"2025-09-15",20.596,0.049,0.24,{"date":1564,"open":1077,"high":1565,"low":1194,"close":1565,"change":1501,"percent_change":1229,"volume":1566,"transactions":9,"vwap":1565},"2025-09-12",20.571,14600,{"date":1568,"open":1086,"high":1087,"low":1569,"close":1570,"change":1297,"percent_change":793,"volume":1571,"transactions":9,"vwap":1570},"2025-09-11",20.591,20.605,4200,{"date":1573,"open":1188,"high":1087,"low":1574,"close":1575,"change":373,"percent_change":1562,"volume":1576,"transactions":9,"vwap":1575},"2025-09-10",20.545,20.565,9600,{"date":1578,"open":1055,"high":1184,"low":1078,"close":1078,"change":608,"percent_change":684,"volume":1579,"transactions":9,"vwap":1078},"2025-09-09",3000,{"date":1581,"open":1098,"high":1270,"low":1582,"close":1270,"change":476,"percent_change":971,"volume":1163,"transactions":9,"vwap":1270},"2025-09-08",20.531,{"date":1584,"open":951,"high":1585,"low":963,"close":1064,"change":476,"percent_change":971,"volume":1586,"transactions":9,"vwap":1064},"2025-09-05",20.539,23900,{"date":1588,"open":922,"high":891,"low":1589,"close":891,"change":437,"percent_change":767,"volume":1590,"transactions":9,"vwap":891},"2025-09-04",20.312,11500,{"date":1592,"open":723,"high":1593,"low":775,"close":740,"change":514,"percent_change":548,"volume":1594,"transactions":9,"vwap":740},"2025-09-03",20.314,308200,{"date":1596,"open":747,"high":723,"low":1597,"close":723,"change":665,"percent_change":411,"volume":1288,"transactions":9,"vwap":723},"2025-09-02",20.196,{"date":1599,"open":1600,"high":1050,"low":1601,"close":715,"change":20,"percent_change":21,"volume":1602,"transactions":9,"vwap":715},"2025-08-29",20.259,20.257,188300,{"date":1604,"open":729,"high":740,"low":1003,"close":740,"change":586,"percent_change":556,"volume":1605,"transactions":9,"vwap":740},"2025-08-28",5500,{"date":1607,"open":775,"high":715,"low":1608,"close":1609,"change":215,"percent_change":1229,"volume":1610,"transactions":9,"vwap":1609},"2025-08-27",20.199,20.255,5200,{"date":1612,"open":753,"high":922,"low":820,"close":715,"change":547,"percent_change":595,"volume":1052,"transactions":9,"vwap":715},"2025-08-26",{"date":1614,"open":748,"high":1609,"low":695,"close":1615,"change":1616,"percent_change":20,"volume":1617,"transactions":9,"vwap":1615},"2025-08-25",20.211,-0.004,23600,{"date":1619,"open":820,"high":747,"low":820,"close":1015,"change":781,"percent_change":782,"volume":1620,"transactions":9,"vwap":1015},"2025-08-22",2700,{"date":1622,"open":651,"high":695,"low":643,"close":791,"change":577,"percent_change":1623,"volume":1624,"transactions":9,"vwap":791},"2025-08-21",-0.57,33000,{"date":1626,"open":1627,"high":729,"low":757,"close":747,"change":1162,"percent_change":437,"volume":1628,"transactions":9,"vwap":747},"2025-08-20",20.202,22300,{"date":1630,"open":910,"high":910,"low":695,"close":749,"change":1506,"percent_change":1507,"volume":1631,"transactions":9,"vwap":749},"2025-08-19",1800,{"date":1633,"open":820,"high":753,"low":1634,"close":820,"change":429,"percent_change":429,"volume":1061,"transactions":9,"vwap":820},"2025-08-18",20.121,{"date":1636,"open":757,"high":910,"low":694,"close":820,"change":400,"percent_change":187,"volume":850,"transactions":9,"vwap":820},"2025-08-15",{"date":1638,"open":735,"high":715,"low":749,"close":749,"change":608,"percent_change":684,"volume":1639,"transactions":9,"vwap":749},"2025-08-14",1400,{"date":1641,"open":724,"high":739,"low":1032,"close":724,"change":514,"percent_change":548,"volume":1642,"transactions":9,"vwap":724},"2025-08-13",5700,{"date":1644,"open":753,"high":1608,"low":695,"close":748,"change":20,"percent_change":21,"volume":1645,"transactions":9,"vwap":748},"2025-08-12",7900,{"date":1647,"open":747,"high":724,"low":748,"close":775,"change":305,"percent_change":476,"volume":719,"transactions":9,"vwap":775},"2025-08-11",{"date":1649,"open":753,"high":775,"low":753,"close":748,"change":489,"percent_change":490,"volume":1579,"transactions":9,"vwap":748},"2025-08-08",{"date":1651,"open":729,"high":729,"low":723,"close":723,"change":320,"percent_change":205,"volume":1652,"transactions":9,"vwap":723},"2025-08-07",2800,{"date":1654,"open":1655,"high":735,"low":753,"close":1656,"change":1657,"percent_change":393,"volume":1052,"transactions":9,"vwap":1656},"2025-08-06",20.236,20.244,-0.016,{"date":1659,"open":910,"high":1660,"low":910,"close":729,"change":305,"percent_change":476,"volume":1661,"transactions":9,"vwap":729},"2025-08-05",20.263,5000,{"date":1663,"open":1664,"high":735,"low":1665,"close":910,"change":1666,"percent_change":129,"volume":1487,"transactions":9,"vwap":910},"2025-08-04",20.225,20.219,0.019,{"date":1668,"open":757,"high":723,"low":753,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-08-01",20.221,0.191,0.95,7200,{"date":1674,"open":797,"high":652,"low":682,"close":682,"change":429,"percent_change":429,"volume":1675,"transactions":9,"vwap":682},"2025-07-31",6400,{"date":1677,"open":671,"high":787,"low":458,"close":682,"change":665,"percent_change":411,"volume":1678,"transactions":9,"vwap":682},"2025-07-30",17700,{"date":1680,"open":682,"high":651,"low":682,"close":787,"change":781,"percent_change":782,"volume":948,"transactions":9,"vwap":787},"2025-07-29",{"date":1682,"open":496,"high":682,"low":407,"close":457,"change":364,"percent_change":771,"volume":726,"transactions":9,"vwap":457},"2025-07-28",{"date":1684,"open":496,"high":682,"low":427,"close":427,"change":603,"percent_change":672,"volume":1685,"transactions":9,"vwap":427},"2025-07-25",18000,{"date":1687,"open":418,"high":457,"low":418,"close":418,"change":382,"percent_change":383,"volume":1688,"transactions":9,"vwap":418},"2025-07-24",3200,{"date":1690,"open":628,"high":1691,"low":457,"close":1692,"change":1693,"percent_change":861,"volume":1694,"transactions":9,"vwap":1692},"2025-07-23",20.0090008,19.985,-0.073,1700,{"date":1696,"open":628,"high":643,"low":628,"close":1697,"change":849,"percent_change":330,"volume":1698,"transactions":9,"vwap":1697},"2025-07-22",20.058001,5400,{"date":1700,"open":780,"high":651,"low":652,"close":652,"change":129,"percent_change":1017,"volume":1380,"transactions":9,"vwap":652},"2025-07-21",{"date":1702,"open":658,"high":671,"low":418,"close":496,"change":20,"percent_change":21,"volume":1703,"transactions":9,"vwap":496},"2025-07-18",77300,{"date":1705,"open":658,"high":1706,"low":496,"close":584,"change":443,"percent_change":444,"volume":1467,"transactions":9,"vwap":584},"2025-07-17",20.025,{"date":1708,"open":456,"high":1709,"low":409,"close":1692,"change":741,"percent_change":1495,"volume":1710,"transactions":9,"vwap":1692},"2025-07-16",19.999,100800,{"date":1712,"open":457,"high":457,"low":355,"close":390,"change":205,"percent_change":690,"volume":1713,"transactions":9,"vwap":390},"2025-07-15",3700,{"date":1715,"open":1716,"high":496,"low":435,"close":427,"change":305,"percent_change":476,"volume":750,"transactions":9,"vwap":427},"2025-07-14",19.983,{"date":1718,"open":457,"high":658,"low":1719,"close":435,"change":460,"percent_change":1720,"volume":1721,"transactions":9,"vwap":435},"2025-07-11",19.78,-0.6,38200,{"date":1723,"open":670,"high":787,"low":658,"close":670,"change":725,"percent_change":20,"volume":1022,"transactions":9,"vwap":670},"2025-07-10",{"date":1725,"open":418,"high":1726,"low":418,"close":1726,"change":741,"percent_change":1495,"volume":897,"transactions":9,"vwap":1726},"2025-07-09",20.055,{"date":1728,"open":1729,"high":1730,"low":1729,"close":427,"change":20,"percent_change":21,"volume":699,"transactions":9,"vwap":427},"2025-07-08",19.929,19.969,{"date":1732,"open":628,"high":658,"low":427,"close":458,"change":1733,"percent_change":1734,"volume":926,"transactions":9,"vwap":458},"2025-07-07",-0.077,-0.38,{"date":1736,"open":682,"high":643,"low":658,"close":1737,"change":1309,"percent_change":1310,"volume":1738,"transactions":9,"vwap":1737},"2025-07-03",20.047001,7300,{"date":1740,"open":797,"high":636,"low":797,"close":652,"change":1741,"percent_change":609,"volume":719,"transactions":9,"vwap":652},"2025-07-02",-0.066,{"date":1743,"open":702,"high":748,"low":780,"close":709,"change":1616,"percent_change":20,"volume":1744,"transactions":9,"vwap":709},"2025-07-01",37200,{"date":1746,"open":636,"high":757,"low":780,"close":694,"change":514,"percent_change":548,"volume":897,"transactions":9,"vwap":694},"2025-06-30",{"date":1748,"open":643,"high":703,"low":671,"close":643,"change":1749,"percent_change":631,"volume":1750,"transactions":9,"vwap":643},"2025-06-27",-0.051,7000,{"date":1752,"open":1753,"high":1634,"low":1753,"close":1634,"change":1174,"percent_change":1033,"volume":1754,"transactions":9,"vwap":1634},"2025-06-26",20.070999,4300,{"date":1756,"open":797,"high":703,"low":797,"close":703,"change":305,"percent_change":476,"volume":1617,"transactions":9,"vwap":703},"2025-06-25",{"date":1758,"open":652,"high":651,"low":643,"close":651,"change":854,"percent_change":855,"volume":1759,"transactions":9,"vwap":651},"2025-06-24",5100,{"date":1761,"open":1762,"high":787,"low":1763,"close":1763,"change":704,"percent_change":483,"volume":1694,"transactions":9,"vwap":1763},"2025-06-23",20.077,20.044001,{"date":1765,"open":407,"high":703,"low":407,"close":670,"change":437,"percent_change":114,"volume":1766,"transactions":9,"vwap":670},"2025-06-20",3800,{"date":1768,"open":584,"high":787,"low":457,"close":457,"change":933,"percent_change":373,"volume":1750,"transactions":9,"vwap":457},"2025-06-18",{"date":1770,"open":436,"high":457,"low":436,"close":458,"change":437,"percent_change":114,"volume":1771,"transactions":9,"vwap":458},"2025-06-17",4400,{"date":1773,"open":1774,"high":418,"low":390,"close":475,"change":400,"percent_change":401,"volume":1305,"transactions":9,"vwap":475},"2025-06-16",19.921,{"date":1776,"open":1692,"high":496,"low":1777,"close":497,"change":393,"percent_change":718,"volume":1778,"transactions":9,"vwap":497},"2025-06-13",19.919,9800,{"date":1780,"open":658,"high":682,"low":628,"close":1706,"change":1781,"percent_change":971,"volume":1688,"transactions":9,"vwap":1706},"2025-06-12",0.097,{"date":1783,"open":355,"high":1729,"low":355,"close":1784,"change":1781,"percent_change":971,"volume":1056,"transactions":9,"vwap":1784},"2025-06-11",19.928,{"date":1786,"open":371,"high":355,"low":1787,"close":1788,"change":1374,"percent_change":444,"volume":673,"transactions":9,"vwap":1788},"2025-06-10",19.805,19.831,{"date":1790,"open":1791,"high":389,"low":1791,"close":1787,"change":295,"percent_change":198,"volume":923,"transactions":9,"vwap":1787},"2025-06-09",19.75,{"date":1793,"open":1719,"high":1794,"low":1795,"close":1796,"change":247,"percent_change":340,"volume":1797,"transactions":9,"vwap":1796},"2025-06-06",19.849,19.73,19.74,16400,{"date":1799,"open":407,"high":418,"low":390,"close":511,"change":489,"percent_change":490,"volume":1800,"transactions":9,"vwap":511},"2025-06-05",1600,{"date":1802,"open":1803,"high":407,"low":456,"close":435,"change":1804,"percent_change":1805,"volume":1754,"transactions":9,"vwap":435},"2025-06-04",19.927,0.149,0.75,{"date":1807,"open":370,"high":355,"low":380,"close":1808,"change":1657,"percent_change":393,"volume":1576,"transactions":9,"vwap":1808},"2025-06-03",19.781,{"date":1810,"open":399,"high":390,"low":1719,"close":1811,"change":205,"percent_change":690,"volume":934,"transactions":9,"vwap":1811},"2025-06-02",19.797,{"date":1813,"open":371,"high":1814,"low":1719,"close":1815,"change":1369,"percent_change":1562,"volume":833,"transactions":9,"vwap":1815},"2025-05-30",19.875,19.867,{"date":1817,"open":380,"high":372,"low":380,"close":356,"change":1818,"percent_change":1819,"volume":1208,"transactions":9,"vwap":356},"2025-05-29",0.082,0.42,{"date":1821,"open":347,"high":347,"low":1822,"close":1823,"change":1824,"percent_change":929,"volume":1311,"transactions":9,"vwap":1823},"2025-05-28",19.65,19.738,-0.057,{"date":1826,"open":1795,"high":356,"low":1795,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-05-27",19.795,0.119,0.6,8600,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":999,"percent_change":50,"volume":1835,"transactions":9,"vwap":1834},"2025-05-23",19.645,19.676,800,{"date":1837,"open":1838,"high":1822,"low":1838,"close":291,"change":586,"percent_change":587,"volume":1839,"transactions":9,"vwap":291},"2025-05-22",19.555,1300,{"date":1841,"open":1796,"high":1842,"low":1843,"close":1843,"change":411,"percent_change":1844,"volume":1292,"transactions":9,"vwap":1843},"2025-05-21",19.747,19.585,-1.51,{"date":1846,"open":532,"high":456,"low":372,"close":409,"change":804,"percent_change":1847,"volume":1848,"transactions":9,"vwap":409},"2025-05-20",-0.28,257100,{"date":1850,"open":1851,"high":407,"low":1851,"close":407,"change":1852,"percent_change":460,"volume":736,"transactions":9,"vwap":407},"2025-05-19",19.835,-0.023,{"date":1854,"open":658,"high":658,"low":497,"close":1855,"change":1856,"percent_change":678,"volume":1857,"transactions":9,"vwap":1855},"2025-05-16",19.963,0.033,24100,{"date":1859,"open":355,"high":427,"low":371,"close":435,"change":505,"percent_change":1860,"volume":1861,"transactions":9,"vwap":435},"2025-05-15",0.61,63600,{"date":1863,"open":1864,"high":1864,"low":381,"close":346,"change":284,"percent_change":285,"volume":1865,"transactions":9,"vwap":346},"2025-05-14",19.895,176400,{"date":1867,"open":418,"high":458,"low":511,"close":1864,"change":1824,"percent_change":929,"volume":1868,"transactions":9,"vwap":1864},"2025-05-13",36800,{"date":1870,"open":1871,"high":628,"low":407,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-05-12",19.944,19.952,-0.078,-0.39,34400,{"date":1877,"open":643,"high":779,"low":658,"close":682,"change":363,"percent_change":305,"volume":1878,"transactions":9,"vwap":682},"2025-05-09",119300,{"date":1880,"open":702,"high":702,"low":584,"close":1706,"change":1881,"percent_change":621,"volume":1882,"transactions":9,"vwap":1706},"2025-05-08",-0.101,103100,{"date":1884,"open":702,"high":757,"low":1885,"close":1886,"change":1887,"percent_change":587,"volume":750,"transactions":9,"vwap":1886},"2025-05-07",20.115,20.126,0.056,{"date":1889,"open":682,"high":643,"low":496,"close":643,"change":1297,"percent_change":165,"volume":1890,"transactions":9,"vwap":643},"2025-05-06",6200,{"date":1892,"open":670,"high":670,"low":628,"close":682,"change":215,"percent_change":1229,"volume":1305,"transactions":9,"vwap":682},"2025-05-05",{"date":1894,"open":695,"high":695,"low":457,"close":1895,"change":1896,"percent_change":1080,"volume":1897,"transactions":9,"vwap":1895},"2025-05-02",20.065001,-0.103,16300,{"date":1899,"open":757,"high":757,"low":797,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-05-01",20.168,-0.091,-0.45,53400,{"date":1905,"open":746,"high":715,"low":1906,"close":1600,"change":1907,"percent_change":1297,"volume":926,"transactions":9,"vwap":1600},"2025-04-30",20.175,0.009,{"date":1909,"open":748,"high":715,"low":748,"close":735,"change":1439,"percent_change":1819,"volume":967,"transactions":9,"vwap":735},"2025-04-29",{"date":1911,"open":787,"high":748,"low":787,"close":1912,"change":677,"percent_change":678,"volume":1913,"transactions":9,"vwap":1912},"2025-04-28",20.165,6300,{"date":1915,"open":652,"high":702,"low":1916,"close":702,"change":129,"percent_change":1017,"volume":1917,"transactions":9,"vwap":702},"2025-04-25",20.045,4100,{"date":1919,"open":496,"high":671,"low":457,"close":671,"change":1920,"percent_change":119,"volume":1771,"transactions":9,"vwap":671},"2025-04-24",0.125,{"date":178,"open":643,"high":643,"low":436,"close":551,"change":1922,"percent_change":248,"volume":943,"transactions":9,"vwap":551},-0.155]