[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FISR":3,"homepage-market-summary":29,"stock-historical-FISR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FISR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street Fixed Income Sector Rotation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6014,1.121364,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.37,24.4844,24.335,24.41,-0.04,-0.16,53253.50954,26.38,24.26,156621.5264311,5.2,1886,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},148898,54347881.607775,-4.02,"2025-04-22",[180,183,191,200,210,219,230,240,250,261,271,280,289,298,308,317,324,333,342,350,358,366,374,383,393,404,415,422,430,438,446,453,462,470,477,484,491,499,506,512,520,528,534,543,549,555,564,572,581,588,594,600,608,618,622,632,639,645,653,662,667,674,678,684,689,696,702,709,715,720,724,730,735,742,749,754,758,762,768,776,779,784,788,793,798,802,808,814,817,821,825,829,832,836,840,844,847,850,853,855,859,866,872,876,880,884,889,892,896,903,908,912,918,923,928,933,939,946,950,955,960,964,967,970,974,977,980,984,987,991,995,997,1002,1005,1008,1015,1021,1025,1031,1037,1040,1043,1048,1053,1060,1065,1072,1079,1085,1092,1100,1108,1115,1123,1129,1134,1139,1144,1150,1154,1157,1160,1165,1168,1172,1176,1182,1185,1190,1194,1199,1203,1207,1212,1220,1225,1228,1233,1237,1241,1245,1248,1251,1254,1257,1260,1263,1267,1270,1274,1277,1279,1282,1286,1289,1291,1295,1300,1305,1309,1313,1319,1323,1327,1330,1333,1338,1342,1345,1348,1353,1358,1364,1371,1375,1381,1386,1392,1397,1401,1406,1410,1413,1416,1421,1425,1428,1432,1434,1436,1439,1441,1444,1450,1456,1461,1465,1468,1473,1476,1479,1483,1488,1491,1495,1499,1502,1506,1509,1511,1516,1521,1525,1528,1531,1533,1537,1543,1548,1551,1554,1557,1562,1565,1567,1572,1578,1582,1587,1592,1599,1602,1606,1609,1611,1615,1619,1622,1628,1631,1637,1641,1645,1648,1651,1655,1660,1663,1666,1669,1673,1678,1681,1684,1688,1691,1694,1698,1705,1709,1715,1718,1722,1727,1732,1735,1740,1744,1748,1751,1755,1758,1761,1765,1772,1774,1777,1782,1785,1788,1791,1795,1798,1800,1803,1806,1809,1812,1815,1819,1822,1825,1828,1833,1837,1841,1844,1849,1856,1861,1864,1868,1872,1876,1882,1886,1889,1892,1897,1900,1903,1908,1911,1917,1921,1925,1931,1934,1939,1943,1947,1952,1956,1959,1961],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},229,24.4029,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.295,24.43,0,128267.66058,253,24.3773,{"date":192,"open":193,"high":193,"low":194,"close":20,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.5,24.4022,-0.07,-0.29,58951.8805,151,24.442,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",24.46,24.48,24.4101,-0.02,-0.08,61566.1024,247,24.4554,{"date":211,"open":212,"high":212,"low":213,"close":193,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.56,24.4524,-0.1,-0.41,71978.8773,209,24.4991,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.5991,24.62,24.5262,24.6,0.03,0.12,91726.256767,403,24.5735,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",24.71,24.73,24.57,-0.138,-0.56,75603.1464,372,24.64,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",24.9,24.665,24.708,-0.232,-0.93,85305.45864,276,24.7081,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.92,24.95,24.8701,24.94,0.025,0.1,163121.56747,525,24.9037,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",24.8823,24.919999,24.915,0.065,0.26,81831.86856,287,24.9078,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":217,"vwap":279},"2026-09-18",24.82,24.86,24.85,-0.0851,-0.34,44401.941,24.8495,{"date":281,"open":274,"high":282,"low":274,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",24.9394,24.9351,0.1351,0.54,99138.85207,294,24.9145,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":205,"volume":295,"transactions":296,"vwap":297},"2026-09-16",24.8305,24.91,24.8,-0.005,60003.9576,202,24.8648,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",24.79,24.825,24.805,-0.015,-0.06,76852.0237,240,24.803,{"date":309,"open":310,"high":311,"low":310,"close":273,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",24.78,24.89,0.01,0.04,104186.69693,400,24.8499,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":21,"percent_change":22,"volume":321,"transactions":322,"vwap":323},"2026-09-11",24.9299,24.81,199007.60543,411,24.8652,{"date":325,"open":326,"high":327,"low":275,"close":275,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",24.93,24.946,-0.15,-0.6,110727.369182,399,24.9011,{"date":334,"open":335,"high":336,"low":337,"close":64,"change":214,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",25.07,25.09,24.99,-0.4,1487708.43696,2992,25.0461,{"date":343,"open":335,"high":344,"low":345,"close":346,"change":205,"percent_change":206,"volume":347,"transactions":348,"vwap":349},"2026-09-08",25.118,25.061,25.1,65191.7307,352,25.0856,{"date":351,"open":352,"high":353,"low":354,"close":352,"change":187,"percent_change":187,"volume":355,"transactions":356,"vwap":357},"2026-09-04",25.12,25.14,25.0909,59158.60266,222,25.1174,{"date":359,"open":360,"high":360,"low":346,"close":352,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",25.19,0.02,0.08,105220.7615,531,25.1214,{"date":367,"open":335,"high":346,"low":368,"close":346,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",25.0311,0.05,0.2,121037.1836,465,25.0568,{"date":375,"open":346,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",25.1399,25.05,-0.17,-0.67,49919.7435,198,25.0744,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",25.2295,25.1805,25.22,-0.03,-0.12,68624.2457,327,25.2018,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",25.28,25.33,25.2203,25.25,-0.065,-0.26,43191.4947,157,25.2768,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",25.3296,25.34,25.31,25.315,-0.045,-0.18,65212.7867,234,25.3207,{"date":416,"open":407,"high":417,"low":418,"close":417,"change":111,"percent_change":21,"volume":419,"transactions":420,"vwap":421},"2026-08-26",25.36,25.3,87812.5445,349,25.3208,{"date":423,"open":395,"high":424,"low":395,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",25.37,0.115,0.46,97013.956,599,25.347,{"date":431,"open":398,"high":395,"low":432,"close":433,"change":434,"percent_change":106,"volume":435,"transactions":436,"vwap":437},"2026-08-24",25.2304,25.255,0.015,88998.3546,344,25.2583,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":111,"percent_change":21,"volume":443,"transactions":444,"vwap":445},"2026-08-21",25.23,25.24,25.1517,77992.9266,316,25.2072,{"date":447,"open":448,"high":395,"low":448,"close":398,"change":206,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",25.18,-0.32,145906.3546,723,25.2464,{"date":454,"open":455,"high":407,"low":456,"close":396,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",25.2938,25.272,0.15,0.6,82886.7446,263,25.2966,{"date":463,"open":464,"high":465,"low":466,"close":448,"change":294,"percent_change":205,"volume":467,"transactions":468,"vwap":469},"2026-08-18",25.11,25.21,25.1006,143052.1286,398,25.2001,{"date":471,"open":472,"high":440,"low":472,"close":473,"change":410,"percent_change":411,"volume":474,"transactions":475,"vwap":476},"2026-08-17",25.16,25.185,80568.4978,387,25.2071,{"date":478,"open":479,"high":479,"low":440,"close":440,"change":195,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",25.4,-0.28,96361.2809,430,25.2597,{"date":485,"open":409,"high":407,"low":486,"close":418,"change":487,"percent_change":267,"volume":488,"transactions":489,"vwap":490},"2026-08-13",25.291,0.0649,74089.8832,307,25.3082,{"date":492,"open":465,"high":493,"low":465,"close":494,"change":495,"percent_change":257,"volume":496,"transactions":497,"vwap":498},"2026-08-12",25.279999,25.2351,0.0251,103223.97648,236,25.2432,{"date":500,"open":501,"high":501,"low":502,"close":465,"change":187,"percent_change":187,"volume":503,"transactions":504,"vwap":505},"2026-08-11",25.27,25.2,232413.64058,443,25.2385,{"date":507,"open":441,"high":501,"low":508,"close":465,"change":195,"percent_change":480,"volume":509,"transactions":510,"vwap":511},"2026-08-10",25.1891,187109.60039,353,25.1998,{"date":513,"open":514,"high":514,"low":440,"close":395,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",25.32,0.0559,0.22,4735867.0133,842,25.2865,{"date":521,"open":408,"high":408,"low":502,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",25.2241,-0.0759,-0.3,47013.7635,168,25.2348,{"date":529,"open":396,"high":396,"low":530,"close":418,"change":531,"percent_change":257,"volume":532,"transactions":444,"vwap":533},"2026-08-05",25.26,0.0245,56412.016141,25.2824,{"date":535,"open":501,"high":536,"low":537,"close":538,"change":539,"percent_change":426,"volume":540,"transactions":541,"vwap":542},"2026-08-04",25.29,25.2405,25.2755,0.1155,52826.2905,210,25.275,{"date":544,"open":472,"high":360,"low":472,"close":472,"change":545,"percent_change":328,"volume":546,"transactions":547,"vwap":548},"2026-08-03",-0.0372,47987.130755,254,25.1748,{"date":550,"open":502,"high":465,"low":551,"close":552,"change":553,"percent_change":400,"volume":554,"transactions":402,"vwap":386},"2026-07-31",25.15,25.1972,-0.0653,39710.6415,{"date":556,"open":395,"high":395,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",25.2429,25.2625,0.0275,0.11,31077.6785,116,25.264,{"date":565,"open":486,"high":566,"low":567,"close":567,"change":568,"percent_change":215,"volume":569,"transactions":570,"vwap":571},"2026-07-29",25.3089,25.235,-0.1045,49490.6185,138,25.2774,{"date":573,"open":514,"high":417,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",25.3001,25.3395,0.0695,0.28,43871.2375,112,25.3619,{"date":582,"open":530,"high":536,"low":583,"close":501,"change":584,"percent_change":577,"volume":585,"transactions":586,"vwap":587},"2026-07-27",25.2554,0.07,39088.6785,126,25.2759,{"date":589,"open":590,"high":530,"low":502,"close":502,"change":187,"percent_change":187,"volume":591,"transactions":592,"vwap":593},"2026-07-24",25.2287,52993.2785,245,25.2279,{"date":595,"open":448,"high":502,"low":596,"close":502,"change":195,"percent_change":480,"volume":597,"transactions":598,"vwap":599},"2026-07-23",25.17,45096.8785,146,25.193,{"date":601,"open":602,"high":602,"low":530,"close":501,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-22",25.35,-0.035,-0.14,61430.7726,230,25.2744,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",25.38,25.295,25.305,-0.055,-0.22,40889.57928,264,25.3126,{"date":619,"open":479,"high":620,"low":407,"close":417,"change":399,"percent_change":400,"volume":621,"transactions":50,"vwap":580},"2026-07-20",25.4194,49641.6785,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":361,"volume":629,"transactions":630,"vwap":631},"2026-07-17",25.4225,25.47,25.4201,25.425,0.005,37454.2225,143,25.4488,{"date":633,"open":424,"high":634,"low":417,"close":635,"change":111,"percent_change":21,"volume":636,"transactions":637,"vwap":638},"2026-07-16",25.43,25.42,139071.2125,339,25.3955,{"date":640,"open":514,"high":641,"low":514,"close":634,"change":313,"percent_change":642,"volume":643,"transactions":497,"vwap":644},"2026-07-15",25.44,0.16,67956.34376,25.4235,{"date":646,"open":647,"high":634,"low":648,"close":649,"change":362,"percent_change":141,"volume":650,"transactions":651,"vwap":652},"2026-07-14",25.3794,25.3501,25.39,154207.1775,572,25.3861,{"date":654,"open":655,"high":655,"low":656,"close":408,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-13",25.41,25.2921,-0.09,-0.35,96475.7465,191,25.3499,{"date":663,"open":664,"high":664,"low":610,"close":479,"change":665,"percent_change":328,"volume":666,"transactions":9,"vwap":479},"2026-07-10",25.48,-0.038,196200,{"date":668,"open":669,"high":669,"low":649,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-09",25.46,25.438,0.058,0.23,3104900,{"date":675,"open":634,"high":634,"low":676,"close":610,"change":21,"percent_change":22,"volume":677,"transactions":9,"vwap":610},"2026-07-08",25.335,36600,{"date":679,"open":680,"high":680,"low":635,"close":635,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":635},"2026-07-07",25.55,-0.11,-0.43,50700,{"date":685,"open":686,"high":686,"low":664,"close":687,"change":434,"percent_change":106,"volume":688,"transactions":9,"vwap":687},"2026-07-06",25.57,25.53,47500,{"date":690,"open":691,"high":692,"low":664,"close":693,"change":694,"percent_change":584,"volume":695,"transactions":9,"vwap":693},"2026-07-02",25.49,25.54,25.515,0.019,66300,{"date":697,"open":698,"high":698,"low":625,"close":699,"change":700,"percent_change":329,"volume":701,"transactions":9,"vwap":699},"2026-07-01",25.56,25.496,-0.154,59900,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":214,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-30",25.78,25.64,25.65,-0.39,55400,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":312,"percent_change":313,"volume":714,"transactions":9,"vwap":713},"2026-06-29",25.77,25.72,25.75,29700,{"date":716,"open":712,"high":713,"low":717,"close":718,"change":225,"percent_change":226,"volume":719,"transactions":9,"vwap":718},"2026-06-26",25.71,25.74,39700,{"date":721,"open":722,"high":711,"low":722,"close":717,"change":361,"percent_change":362,"volume":723,"transactions":9,"vwap":717},"2026-06-25",25.69,100400,{"date":725,"open":726,"high":717,"low":726,"close":722,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":722},"2026-06-24",25.63,0.145,0.57,61700,{"date":731,"open":691,"high":732,"low":691,"close":733,"change":628,"percent_change":361,"volume":734,"transactions":9,"vwap":733},"2026-06-23",25.59,25.545,57900,{"date":736,"open":737,"high":692,"low":738,"close":692,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":692},"2026-06-22",25.51,25.5,-0.059,-0.23,137900,{"date":743,"open":726,"high":744,"low":745,"close":746,"change":747,"percent_change":672,"volume":748,"transactions":9,"vwap":746},"2026-06-18",25.66,25.585,25.599,0.059,77100,{"date":750,"open":751,"high":706,"low":687,"close":692,"change":206,"percent_change":752,"volume":753,"transactions":9,"vwap":692},"2026-06-17",25.62,-0.31,33200,{"date":755,"open":687,"high":705,"low":687,"close":751,"change":756,"percent_change":516,"volume":757,"transactions":9,"vwap":751},"2026-06-16",0.055,24100,{"date":759,"open":706,"high":706,"low":698,"close":760,"change":361,"percent_change":362,"volume":761,"transactions":9,"vwap":760},"2026-06-15",25.565,54400,{"date":763,"open":764,"high":698,"low":738,"close":733,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":733},"2026-06-12",25.501,-0.05,-0.2,55700,{"date":769,"open":691,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-11",25.61,25.411,25.595,0.205,0.81,56300,{"date":777,"open":649,"high":669,"low":417,"close":649,"change":410,"percent_change":411,"volume":778,"transactions":9,"vwap":649},"2026-06-10",163200,{"date":780,"open":781,"high":641,"low":424,"close":782,"change":266,"percent_change":267,"volume":783,"transactions":9,"vwap":782},"2026-06-09",25.391,25.435,155300,{"date":785,"open":479,"high":786,"low":417,"close":424,"change":312,"percent_change":313,"volume":787,"transactions":9,"vwap":424},"2026-06-08",25.413,144700,{"date":789,"open":655,"high":790,"low":602,"close":417,"change":411,"percent_change":791,"volume":792,"transactions":9,"vwap":417},"2026-06-05",25.45,-0.7,3331800,{"date":794,"open":726,"high":726,"low":795,"close":692,"change":257,"percent_change":796,"volume":797,"transactions":9,"vwap":692},"2026-06-04",25.502,0.39,48200,{"date":799,"open":790,"high":800,"low":641,"close":641,"change":214,"percent_change":707,"volume":801,"transactions":9,"vwap":641},"2026-06-03",25.52,60500,{"date":803,"open":804,"high":698,"low":737,"close":692,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":692},"2026-06-02",25.552,0.023,0.09,98700,{"date":809,"open":625,"high":687,"low":641,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-01",25.517,-0.123,-0.48,26200,{"date":815,"open":744,"high":722,"low":751,"close":705,"change":369,"percent_change":370,"volume":816,"transactions":9,"vwap":705},"2026-05-29",34600,{"date":818,"open":738,"high":726,"low":738,"close":732,"change":106,"percent_change":819,"volume":820,"transactions":9,"vwap":732},"2026-05-28",0.24,36800,{"date":822,"open":823,"high":823,"low":687,"close":687,"change":312,"percent_change":313,"volume":824,"transactions":9,"vwap":687},"2026-05-27",25.58,51500,{"date":826,"open":691,"high":827,"low":691,"close":800,"change":106,"percent_change":819,"volume":828,"transactions":9,"vwap":800},"2026-05-26",25.665,57000,{"date":830,"open":669,"high":691,"low":610,"close":669,"change":225,"percent_change":226,"volume":831,"transactions":9,"vwap":669},"2026-05-22",73800,{"date":833,"open":834,"high":634,"low":834,"close":634,"change":225,"percent_change":226,"volume":835,"transactions":9,"vwap":634},"2026-05-21",25.281,48900,{"date":837,"open":360,"high":479,"low":360,"close":479,"change":457,"percent_change":838,"volume":839,"transactions":9,"vwap":479},"2026-05-20",0.59,121400,{"date":841,"open":440,"high":433,"low":448,"close":398,"change":304,"percent_change":842,"volume":843,"transactions":9,"vwap":398},"2026-05-19",-0.24,45900,{"date":845,"open":408,"high":846,"low":542,"close":408,"change":21,"percent_change":22,"volume":797,"transactions":9,"vwap":408},"2026-05-18",25.385,{"date":848,"open":479,"high":479,"low":396,"close":602,"change":378,"percent_change":379,"volume":849,"transactions":9,"vwap":602},"2026-05-15",67400,{"date":851,"open":687,"high":823,"low":800,"close":800,"change":205,"percent_change":206,"volume":852,"transactions":9,"vwap":800},"2026-05-14",95000,{"date":854,"open":680,"high":680,"low":669,"close":692,"change":312,"percent_change":313,"volume":753,"transactions":9,"vwap":692},"2026-05-13",{"date":856,"open":732,"high":732,"low":691,"close":687,"change":857,"percent_change":740,"volume":858,"transactions":9,"vwap":687},"2026-05-12",-0.058,89000,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":449,"volume":865,"transactions":9,"vwap":863},"2026-05-11",25.635,25.645,25.588,-0.082,116600,{"date":867,"open":744,"high":717,"low":868,"close":869,"change":362,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-08",25.621,25.67,0.31,2014900,{"date":873,"open":869,"high":874,"low":823,"close":732,"change":657,"percent_change":658,"volume":875,"transactions":9,"vwap":732},"2026-05-07",25.709,50500,{"date":877,"open":722,"high":722,"low":770,"close":878,"change":727,"percent_change":728,"volume":879,"transactions":9,"vwap":878},"2026-05-06",25.68,46600,{"date":881,"open":698,"high":698,"low":738,"close":882,"change":756,"percent_change":516,"volume":883,"transactions":9,"vwap":882},"2026-05-05",25.535,53700,{"date":885,"open":886,"high":680,"low":634,"close":664,"change":195,"percent_change":887,"volume":888,"transactions":9,"vwap":664},"2026-05-04",25.525,-0.27,55200,{"date":890,"open":738,"high":751,"low":738,"close":680,"change":681,"percent_change":682,"volume":891,"transactions":9,"vwap":680},"2026-05-01",43200,{"date":893,"open":706,"high":869,"low":894,"close":744,"change":106,"percent_change":672,"volume":895,"transactions":9,"vwap":744},"2026-04-30",25.616,130500,{"date":897,"open":898,"high":899,"low":823,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-04-29",25.6,25.659,-0.125,-0.49,85600,{"date":904,"open":713,"high":713,"low":905,"close":906,"change":628,"percent_change":361,"volume":907,"transactions":9,"vwap":906},"2026-04-28",25.699,25.725,53100,{"date":909,"open":713,"high":910,"low":712,"close":712,"change":657,"percent_change":658,"volume":911,"transactions":9,"vwap":712},"2026-04-27",25.775,53500,{"date":913,"open":914,"high":915,"low":722,"close":915,"change":756,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-24",25.8,25.81,0.21,98200,{"date":919,"open":920,"high":920,"low":712,"close":921,"change":410,"percent_change":378,"volume":922,"transactions":9,"vwap":921},"2026-04-23",25.84,25.755,41800,{"date":924,"open":925,"high":925,"low":926,"close":914,"change":312,"percent_change":313,"volume":927,"transactions":9,"vwap":914},"2026-04-22",25.89,25.79,49600,{"date":929,"open":920,"high":930,"low":711,"close":926,"change":931,"percent_change":196,"volume":932,"transactions":9,"vwap":926},"2026-04-21",25.847,-0.075,45300,{"date":934,"open":935,"high":936,"low":937,"close":935,"change":938,"percent_change":214,"volume":761,"transactions":9,"vwap":935},"2026-04-20",25.865,25.87,25.833,-0.025,{"date":940,"open":941,"high":942,"low":943,"close":925,"change":560,"percent_change":944,"volume":945,"transactions":9,"vwap":925},"2026-04-17",25.9,25.919,25.873,0.43,61800,{"date":947,"open":948,"high":948,"low":921,"close":704,"change":195,"percent_change":887,"volume":949,"transactions":9,"vwap":704},"2026-04-16",25.82,129200,{"date":951,"open":952,"high":952,"low":718,"close":953,"change":111,"percent_change":21,"volume":954,"transactions":9,"vwap":953},"2026-04-15",25.86,25.85,140800,{"date":956,"open":957,"high":952,"low":957,"close":952,"change":369,"percent_change":958,"volume":959,"transactions":9,"vwap":952},"2026-04-14",25.73,0.19,47800,{"date":961,"open":718,"high":915,"low":962,"close":915,"change":106,"percent_change":672,"volume":963,"transactions":9,"vwap":915},"2026-04-13",25.7,200600,{"date":965,"open":948,"high":948,"low":712,"close":713,"change":205,"percent_change":206,"volume":966,"transactions":9,"vwap":713},"2026-04-10",1534300,{"date":968,"open":878,"high":915,"low":878,"close":711,"change":205,"percent_change":206,"volume":969,"transactions":9,"vwap":711},"2026-04-09",61600,{"date":971,"open":925,"high":925,"low":972,"close":926,"change":806,"percent_change":151,"volume":973,"transactions":9,"vwap":926},"2026-04-08",25.739,78100,{"date":975,"open":726,"high":962,"low":976,"close":962,"change":369,"percent_change":958,"volume":973,"transactions":9,"vwap":962},"2026-04-07",25.566,{"date":978,"open":705,"high":722,"low":705,"close":706,"change":21,"percent_change":22,"volume":979,"transactions":9,"vwap":706},"2026-04-06",85500,{"date":981,"open":982,"high":717,"low":982,"close":722,"change":106,"percent_change":672,"volume":983,"transactions":9,"vwap":722},"2026-04-02",25.615,47600,{"date":985,"open":962,"high":962,"low":770,"close":726,"change":657,"percent_change":658,"volume":986,"transactions":9,"vwap":726},"2026-04-01",72800,{"date":988,"open":962,"high":989,"low":744,"close":712,"change":560,"percent_change":944,"volume":990,"transactions":9,"vwap":712},"2026-03-31",25.735,91300,{"date":992,"open":869,"high":869,"low":732,"close":770,"change":993,"percent_change":994,"volume":945,"transactions":9,"vwap":770},"2026-03-30",0.14,0.55,{"date":996,"open":635,"high":691,"low":635,"close":625,"change":205,"percent_change":206,"volume":767,"transactions":9,"vwap":625},"2026-03-27",{"date":998,"open":999,"high":770,"low":625,"close":691,"change":378,"percent_change":1000,"volume":1001,"transactions":9,"vwap":691},"2026-03-26",25.531,-0.66,38900,{"date":1003,"open":705,"high":722,"low":726,"close":744,"change":257,"percent_change":796,"volume":1004,"transactions":9,"vwap":744},"2026-03-25",32500,{"date":1006,"open":664,"high":746,"low":664,"close":698,"change":206,"percent_change":752,"volume":1007,"transactions":9,"vwap":698},"2026-03-24",62600,{"date":1009,"open":760,"high":1010,"low":1011,"close":705,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":705},"2026-03-23",25.676,25.555,0.112,0.44,85100,{"date":1016,"open":744,"high":869,"low":738,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-20",25.528,-0.242,-0.94,1884400,{"date":1022,"open":732,"high":711,"low":732,"close":711,"change":584,"percent_change":1023,"volume":1024,"transactions":9,"vwap":711},"2026-03-19",0.27,44500,{"date":1026,"open":957,"high":1027,"low":962,"close":962,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":962},"2026-03-18",25.794,-0.115,-0.45,48600,{"date":1032,"open":953,"high":953,"low":1033,"close":1034,"change":1035,"percent_change":993,"volume":1036,"transactions":9,"vwap":1034},"2026-03-17",25.805,25.815,0.035,27400,{"date":1038,"open":915,"high":915,"low":712,"close":704,"change":993,"percent_change":994,"volume":1039,"transactions":9,"vwap":704},"2026-03-16",43900,{"date":1041,"open":713,"high":711,"low":751,"close":705,"change":21,"percent_change":22,"volume":1042,"transactions":9,"vwap":705},"2026-03-13",108500,{"date":1044,"open":712,"high":718,"low":705,"close":878,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":878},"2026-03-12",-0.13,-0.5,52000,{"date":1049,"open":1050,"high":1050,"low":926,"close":915,"change":681,"percent_change":1051,"volume":1052,"transactions":9,"vwap":915},"2026-03-11",25.91,-0.42,76000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":389,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-10",26,26.02,25.92,-0.46,63800,{"date":1061,"open":1050,"high":1062,"low":925,"close":1062,"change":1063,"percent_change":796,"volume":1064,"transactions":9,"vwap":1062},"2026-03-09",26.040001,0.101,119500,{"date":1066,"open":1067,"high":1055,"low":1068,"close":1069,"change":1070,"percent_change":328,"volume":1071,"transactions":9,"vwap":1069},"2026-03-06",25.93,25.855,25.939,-0.039,1763000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":864,"percent_change":752,"volume":1078,"transactions":9,"vwap":1077},"2026-03-05",25.96,25.99,25.935,25.978,36700,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":205,"percent_change":206,"volume":1084,"transactions":9,"vwap":1083},"2026-03-04",26.01,26.09,26.059999,38500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":765,"volume":677,"transactions":9,"vwap":1090},"2026-03-03",25.989,26.1,25.975,26.08,-0.013,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-02",26.12,26.065001,26.093,-0.212,-0.81,40500,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-27",26.28,26.32,26.305,0.045,0.17,30500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":642,"volume":1114,"transactions":9,"vwap":1111},"2026-02-26",26.23,26.26,26.21,0.043,34200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":111,"volume":1122,"transactions":9,"vwap":1120},"2026-02-25",26.22,26.24,26.16,26.217,-0.002,32600,{"date":1124,"open":1102,"high":1102,"low":1125,"close":1126,"change":1127,"percent_change":304,"volume":1128,"transactions":9,"vwap":1126},"2026-02-24",26.2,26.219,-0.016,35400,{"date":1130,"open":1112,"high":1131,"low":1125,"close":1132,"change":756,"percent_change":916,"volume":1133,"transactions":9,"vwap":1132},"2026-02-23",26.25,26.235,32800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":313,"percent_change":457,"volume":824,"transactions":9,"vwap":1137},"2026-02-20",26.17,26.18,26.137,{"date":1140,"open":1141,"high":1137,"low":1141,"close":1142,"change":938,"percent_change":214,"volume":1143,"transactions":9,"vwap":1142},"2026-02-19",26.13,26.14,25400,{"date":1145,"open":1137,"high":1146,"low":1119,"close":1147,"change":399,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-18",26.19,26.165,-0.25,42700,{"date":1151,"open":1152,"high":1110,"low":1152,"close":1110,"change":106,"percent_change":672,"volume":1153,"transactions":9,"vwap":1110},"2026-02-17",26.15,72000,{"date":1155,"open":1118,"high":1118,"low":1136,"close":1136,"change":584,"percent_change":1023,"volume":1156,"transactions":9,"vwap":1136},"2026-02-13",57800,{"date":1158,"open":1090,"high":1141,"low":1159,"close":1088,"change":993,"percent_change":285,"volume":1030,"transactions":9,"vwap":1088},"2026-02-12",26.039,{"date":1161,"open":1067,"high":1162,"low":1067,"close":1074,"change":214,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1074},"2026-02-11",26.07,-0.38,31600,{"date":1166,"open":1090,"high":1090,"low":1081,"close":1083,"change":993,"percent_change":285,"volume":1167,"transactions":9,"vwap":1083},"2026-02-10",62800,{"date":1169,"open":1057,"high":1170,"low":941,"close":1057,"change":205,"percent_change":206,"volume":1171,"transactions":9,"vwap":1057},"2026-02-09",25.988,253800,{"date":1173,"open":1067,"high":1074,"low":925,"close":1174,"change":111,"percent_change":21,"volume":1175,"transactions":9,"vwap":1174},"2026-02-06",25.94,45200,{"date":1177,"open":952,"high":1178,"low":953,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-05",25.95,0.135,0.52,44000,{"date":1183,"open":1184,"high":1184,"low":914,"close":1034,"change":205,"percent_change":206,"volume":797,"transactions":9,"vwap":1034},"2026-02-04",25.83,{"date":1186,"open":948,"high":1187,"low":1188,"close":1189,"change":294,"percent_change":205,"volume":1030,"transactions":9,"vwap":1189},"2026-02-03",25.859,25.798,25.835,{"date":1191,"open":936,"high":925,"low":1192,"close":920,"change":214,"percent_change":707,"volume":1193,"transactions":9,"vwap":920},"2026-02-02",25.821,74100,{"date":1195,"open":1196,"high":1197,"low":1076,"close":1174,"change":388,"percent_change":389,"volume":1198,"transactions":9,"vwap":1174},"2026-01-30",25.945,25.972,44300,{"date":1200,"open":1067,"high":1201,"low":1057,"close":1201,"change":111,"percent_change":21,"volume":1202,"transactions":9,"vwap":1201},"2026-01-29",25.97,23100,{"date":1204,"open":1074,"high":1205,"low":1057,"close":1205,"change":628,"percent_change":361,"volume":1206,"transactions":9,"vwap":1205},"2026-01-28",25.98,24000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1089,"change":388,"percent_change":389,"volume":1211,"transactions":9,"vwap":1089},"2026-01-27",25.936,26.0090008,22700,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-01-26",25.971,26.018999,26.0049992,0.046,0.18,33900,{"date":1221,"open":1067,"high":1201,"low":1057,"close":1222,"change":1223,"percent_change":225,"volume":1224,"transactions":9,"vwap":1222},"2026-01-23",25.959,0.009,37000,{"date":1226,"open":1050,"high":1074,"low":925,"close":1178,"change":361,"percent_change":362,"volume":1227,"transactions":9,"vwap":1178},"2026-01-22",28000,{"date":1229,"open":948,"high":1076,"low":948,"close":1067,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1067},"2026-01-21",0.105,0.41,32900,{"date":1234,"open":948,"high":936,"low":704,"close":1235,"change":900,"percent_change":812,"volume":1236,"transactions":9,"vwap":1235},"2026-01-20",25.825,58500,{"date":1238,"open":1239,"high":1239,"low":1174,"close":1178,"change":206,"percent_change":752,"volume":1240,"transactions":9,"vwap":1178},"2026-01-16",25.998,38700,{"date":1242,"open":1075,"high":1243,"low":1075,"close":1243,"change":434,"percent_change":106,"volume":1244,"transactions":9,"vwap":1243},"2026-01-15",26.030001,17400,{"date":1246,"open":1067,"high":1062,"low":1067,"close":1247,"change":1105,"percent_change":1106,"volume":1198,"transactions":9,"vwap":1247},"2026-01-14",26.014999,{"date":1249,"open":1067,"high":1087,"low":1067,"close":1201,"change":369,"percent_change":958,"volume":1250,"transactions":9,"vwap":1201},"2026-01-13",47100,{"date":1252,"open":925,"high":1205,"low":925,"close":1057,"change":388,"percent_change":389,"volume":1253,"transactions":9,"vwap":1057},"2026-01-12",74400,{"date":1255,"open":1057,"high":1075,"low":941,"close":1178,"change":369,"percent_change":958,"volume":1256,"transactions":9,"vwap":1178},"2026-01-09",1030900,{"date":1258,"open":1259,"high":1050,"low":1259,"close":941,"change":304,"percent_change":740,"volume":1181,"transactions":9,"vwap":941},"2026-01-08",25.875,{"date":1261,"open":1201,"high":1201,"low":1057,"close":1074,"change":756,"percent_change":916,"volume":1262,"transactions":9,"vwap":1074},"2026-01-07",60200,{"date":1264,"open":1184,"high":1050,"low":1184,"close":1265,"change":294,"percent_change":205,"volume":1266,"transactions":9,"vwap":1265},"2026-01-06",25.905,22100,{"date":1268,"open":1269,"high":1067,"low":1269,"close":1050,"change":1105,"percent_change":1106,"volume":1084,"transactions":9,"vwap":1050},"2026-01-05",25.88,{"date":1271,"open":1272,"high":1272,"low":920,"close":935,"change":410,"percent_change":378,"volume":1273,"transactions":9,"vwap":935},"2026-01-02",25.882,26800,{"date":1275,"open":952,"high":1178,"low":952,"close":1050,"change":21,"percent_change":328,"volume":1276,"transactions":9,"vwap":1050},"2025-12-31",32000,{"date":1278,"open":1174,"high":1074,"low":941,"close":1178,"change":111,"percent_change":21,"volume":813,"transactions":9,"vwap":1178},"2025-12-30",{"date":1280,"open":1174,"high":1074,"low":1067,"close":1074,"change":225,"percent_change":226,"volume":1281,"transactions":9,"vwap":1074},"2025-12-29",27600,{"date":1283,"open":1201,"high":1201,"low":1284,"close":1067,"change":187,"percent_change":187,"volume":1285,"transactions":9,"vwap":1067},"2025-12-26",25.901,14100,{"date":1287,"open":925,"high":1067,"low":936,"close":1067,"change":362,"percent_change":870,"volume":1288,"transactions":9,"vwap":1067},"2025-12-24",31000,{"date":1290,"open":948,"high":1269,"low":926,"close":953,"change":111,"percent_change":21,"volume":734,"transactions":9,"vwap":953},"2025-12-23",{"date":1292,"open":1189,"high":952,"low":1184,"close":952,"change":1293,"percent_change":369,"volume":1294,"transactions":9,"vwap":952},"2025-12-22",0.012,57100,{"date":1296,"open":1269,"high":925,"low":1297,"close":1298,"change":739,"percent_change":740,"volume":1299,"transactions":9,"vwap":1298},"2025-12-19",25.841,25.848,58700,{"date":1301,"open":1050,"high":1050,"low":915,"close":1302,"change":1303,"percent_change":766,"volume":1304,"transactions":9,"vwap":1302},"2025-12-18",25.907,-0.053,43700,{"date":1306,"open":1178,"high":1201,"low":1057,"close":1074,"change":1307,"percent_change":388,"volume":1308,"transactions":9,"vwap":1074},"2025-12-17",-0.008,24600,{"date":1310,"open":1184,"high":1201,"low":1184,"close":1311,"change":106,"percent_change":672,"volume":1312,"transactions":9,"vwap":1311},"2025-12-16",25.968,52400,{"date":1314,"open":1057,"high":1074,"low":1315,"close":1316,"change":1317,"percent_change":584,"volume":1318,"transactions":9,"vwap":1316},"2025-12-15",25.895,25.908,0.018,41500,{"date":1320,"open":1178,"high":1178,"low":1321,"close":925,"change":214,"percent_change":1163,"volume":1322,"transactions":9,"vwap":925},"2025-12-12",25.868,37100,{"date":1324,"open":1074,"high":1325,"low":1074,"close":1075,"change":111,"percent_change":21,"volume":1326,"transactions":9,"vwap":1075},"2025-12-11",26.049999,27300,{"date":1328,"open":1174,"high":1055,"low":1315,"close":1055,"change":806,"percent_change":151,"volume":1329,"transactions":9,"vwap":1055},"2025-12-10",26000,{"date":1331,"open":1074,"high":1201,"low":925,"close":1050,"change":205,"percent_change":206,"volume":1332,"transactions":9,"vwap":1050},"2025-12-09",19600,{"date":1334,"open":1056,"high":1056,"low":1335,"close":1067,"change":765,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1067},"2025-12-08",25.874,-0.19,25600,{"date":1339,"open":1081,"high":1247,"low":1340,"close":1205,"change":603,"percent_change":1045,"volume":1341,"transactions":9,"vwap":1205},"2025-12-05",25.953,62200,{"date":1343,"open":1325,"high":1325,"low":1055,"close":1247,"change":931,"percent_change":196,"volume":1344,"transactions":9,"vwap":1247},"2025-12-04",21300,{"date":1346,"open":1055,"high":1082,"low":1055,"close":1082,"change":266,"percent_change":121,"volume":1347,"transactions":9,"vwap":1082},"2025-12-03",29200,{"date":1349,"open":1350,"high":1062,"low":1205,"close":1351,"change":361,"percent_change":362,"volume":1352,"transactions":9,"vwap":1351},"2025-12-02",25.986,26.025,35000,{"date":1354,"open":1055,"high":1056,"low":1075,"close":1216,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1216},"2025-12-01",-0.221,-0.84,23600,{"date":1359,"open":1110,"high":1360,"low":1361,"close":1362,"change":1070,"percent_change":328,"volume":1363,"transactions":9,"vwap":1362},"2025-11-28",26.258,26.195,26.226,17800,{"date":1365,"open":1366,"high":1367,"low":1125,"close":1368,"change":1035,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-11-26",26.225,26.27,26.265,0.13,61100,{"date":1372,"open":1117,"high":1368,"low":1373,"close":1110,"change":1374,"percent_change":819,"volume":708,"transactions":9,"vwap":1110},"2025-11-25",26.214,0.063,{"date":1376,"open":1119,"high":1136,"low":1377,"close":1378,"change":1379,"percent_change":516,"volume":1380,"transactions":9,"vwap":1378},"2025-11-24",26.121,26.167,0.057,38800,{"date":1382,"open":1083,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":577,"volume":1084,"transactions":9,"vwap":1383},"2025-11-21",26.11,26.055,0.073,{"date":1387,"open":1162,"high":1162,"low":1388,"close":1389,"change":1390,"percent_change":121,"volume":1391,"transactions":9,"vwap":1389},"2025-11-20",26.011999,26.037001,0.064,53900,{"date":1393,"open":1243,"high":1062,"low":1394,"close":1394,"change":1395,"percent_change":206,"volume":1396,"transactions":9,"vwap":1394},"2025-11-19",25.973,-0.022,12700,{"date":1398,"open":1056,"high":1243,"low":1201,"close":1399,"change":434,"percent_change":106,"volume":1400,"transactions":9,"vwap":1399},"2025-11-18",25.995,40800,{"date":1402,"open":1403,"high":1216,"low":1404,"close":1205,"change":111,"percent_change":21,"volume":1405,"transactions":9,"vwap":1205},"2025-11-17",25.952,25.947,41700,{"date":1407,"open":1088,"high":1088,"low":1408,"close":1075,"change":304,"percent_change":740,"volume":1409,"transactions":9,"vwap":1075},"2025-11-14",25.958,99600,{"date":1411,"open":1383,"high":1383,"low":1351,"close":1325,"change":304,"percent_change":740,"volume":1412,"transactions":9,"vwap":1325},"2025-11-13",44600,{"date":1414,"open":1325,"high":1141,"low":1325,"close":1383,"change":205,"percent_change":206,"volume":1415,"transactions":9,"vwap":1383},"2025-11-12",107100,{"date":1417,"open":1088,"high":1141,"low":1088,"close":1141,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1141},"2025-11-11",0.085,0.33,16700,{"date":1422,"open":1082,"high":1082,"low":1243,"close":1423,"change":303,"percent_change":304,"volume":1424,"transactions":9,"vwap":1423},"2025-11-10",26.045,26100,{"date":1426,"open":1074,"high":1162,"low":1074,"close":1083,"change":312,"percent_change":313,"volume":1427,"transactions":9,"vwap":1083},"2025-11-07",19000,{"date":1429,"open":1082,"high":1082,"low":1430,"close":1325,"change":806,"percent_change":151,"volume":1431,"transactions":9,"vwap":1325},"2025-11-06",26.038,37700,{"date":1433,"open":1083,"high":1083,"low":1067,"close":1074,"change":657,"percent_change":658,"volume":677,"transactions":9,"vwap":1074},"2025-11-05",{"date":1435,"open":1074,"high":1162,"low":1074,"close":1325,"change":313,"percent_change":457,"volume":816,"transactions":9,"vwap":1325},"2025-11-04",{"date":1437,"open":1178,"high":1243,"low":1178,"close":1081,"change":1045,"percent_change":1046,"volume":1438,"transactions":9,"vwap":1081},"2025-11-03",32700,{"date":1440,"open":1112,"high":1112,"low":1141,"close":1142,"change":205,"percent_change":206,"volume":1424,"transactions":9,"vwap":1142},"2025-10-31",{"date":1442,"open":1142,"high":1125,"low":1142,"close":1119,"change":304,"percent_change":740,"volume":1443,"transactions":9,"vwap":1119},"2025-10-30",52600,{"date":1445,"open":1446,"high":1447,"low":1146,"close":1117,"change":604,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1117},"2025-10-29",26.3,26.35,-0.53,63900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":313,"percent_change":457,"volume":1455,"transactions":9,"vwap":1453},"2025-10-28",26.34,26.36,26.311,46700,{"date":1457,"open":1102,"high":1458,"low":1459,"close":1103,"change":312,"percent_change":313,"volume":1460,"transactions":9,"vwap":1103},"2025-10-27",26.33,26.263,40900,{"date":1462,"open":1367,"high":1454,"low":1367,"close":1463,"change":225,"percent_change":560,"volume":1464,"transactions":9,"vwap":1463},"2025-10-24",26.31,29600,{"date":1466,"open":1131,"high":1103,"low":1131,"close":1102,"change":399,"percent_change":1148,"volume":1467,"transactions":9,"vwap":1102},"2025-10-23",24400,{"date":1469,"open":1470,"high":1447,"low":1471,"close":1472,"change":187,"percent_change":187,"volume":816,"transactions":9,"vwap":1472},"2025-10-22",26.322,26.309,26.345,{"date":1474,"open":24,"high":24,"low":1452,"close":1472,"change":1035,"percent_change":1369,"volume":1475,"transactions":9,"vwap":1472},"2025-10-21",32100,{"date":1477,"open":1102,"high":1463,"low":1367,"close":1463,"change":756,"percent_change":916,"volume":1478,"transactions":9,"vwap":1463},"2025-10-20",73400,{"date":1480,"open":1367,"high":1367,"low":1362,"close":1481,"change":410,"percent_change":378,"volume":1482,"transactions":9,"vwap":1481},"2025-10-17",26.255,35700,{"date":1484,"open":1118,"high":1446,"low":1485,"close":1446,"change":560,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1446},"2025-10-16",26.192,0.42,45500,{"date":1489,"open":1136,"high":1131,"low":1094,"close":1146,"change":303,"percent_change":304,"volume":1490,"transactions":9,"vwap":1146},"2025-10-15",34400,{"date":1492,"open":1094,"high":1117,"low":1094,"close":1493,"change":628,"percent_change":361,"volume":1494,"transactions":9,"vwap":1493},"2025-10-14",26.205,56100,{"date":1496,"open":1119,"high":1125,"low":1497,"close":1125,"change":584,"percent_change":1023,"volume":1498,"transactions":9,"vwap":1125},"2025-10-13",26.091,151800,{"date":1500,"open":1062,"high":1152,"low":1062,"close":1141,"change":560,"percent_change":1486,"volume":1501,"transactions":9,"vwap":1141},"2025-10-10",131800,{"date":1503,"open":1083,"high":1090,"low":1504,"close":1056,"change":294,"percent_change":205,"volume":1505,"transactions":9,"vwap":1056},"2025-10-09",25.941,3235700,{"date":1507,"open":1325,"high":1162,"low":1388,"close":1351,"change":187,"percent_change":187,"volume":1508,"transactions":9,"vwap":1351},"2025-10-08",15700,{"date":1510,"open":1399,"high":1325,"low":1399,"close":1351,"change":313,"percent_change":457,"volume":1464,"transactions":9,"vwap":1351},"2025-10-07",{"date":1512,"open":1062,"high":1062,"low":1205,"close":1513,"change":1514,"percent_change":842,"volume":1515,"transactions":9,"vwap":1513},"2025-10-06",25.985,-0.063,48300,{"date":1517,"open":1325,"high":1082,"low":1062,"close":1518,"change":1519,"percent_change":214,"volume":1520,"transactions":9,"vwap":1518},"2025-10-03",26.048,-0.027,34900,{"date":1522,"open":1082,"high":1082,"low":1056,"close":1523,"change":1035,"percent_change":1369,"volume":1524,"transactions":9,"vwap":1523},"2025-10-02",26.075001,49700,{"date":1526,"open":1088,"high":1088,"low":1527,"close":1062,"change":303,"percent_change":304,"volume":1288,"transactions":9,"vwap":1062},"2025-10-01",26.011,{"date":1529,"open":1090,"high":1383,"low":1325,"close":1384,"change":111,"percent_change":21,"volume":1530,"transactions":9,"vwap":1384},"2025-09-30",25700,{"date":1532,"open":1325,"high":1523,"low":1325,"close":1095,"change":266,"percent_change":121,"volume":714,"transactions":9,"vwap":1095},"2025-09-29",{"date":1534,"open":1201,"high":1062,"low":1201,"close":1055,"change":1535,"percent_change":205,"volume":1536,"transactions":9,"vwap":1055},"2025-09-26",-0.006,23700,{"date":1538,"open":1083,"high":1083,"low":1539,"close":1540,"change":1541,"percent_change":681,"volume":1542,"transactions":9,"vwap":1540},"2025-09-25",25.955,26.0060005,-0.029,18600,{"date":1544,"open":1062,"high":1545,"low":1243,"close":1546,"change":603,"percent_change":1045,"volume":1547,"transactions":9,"vwap":1546},"2025-09-24",26.101,26.035,26700,{"date":1549,"open":1325,"high":1088,"low":1325,"close":1162,"change":361,"percent_change":362,"volume":1550,"transactions":9,"vwap":1162},"2025-09-23",22000,{"date":1552,"open":1162,"high":1094,"low":1062,"close":1325,"change":111,"percent_change":21,"volume":1553,"transactions":9,"vwap":1325},"2025-09-22",30300,{"date":1555,"open":1090,"high":1383,"low":1556,"close":1083,"change":938,"percent_change":214,"volume":1553,"transactions":9,"vwap":1083},"2025-09-19",26.059,{"date":1558,"open":1083,"high":1094,"low":1559,"close":1560,"change":195,"percent_change":887,"volume":1561,"transactions":9,"vwap":1560},"2025-09-18",26.051001,26.084999,15600,{"date":1563,"open":1117,"high":1131,"low":1142,"close":1564,"change":765,"percent_change":1336,"volume":1308,"transactions":9,"vwap":1564},"2025-09-17",26.155,{"date":1566,"open":1119,"high":1110,"low":1119,"close":1493,"change":312,"percent_change":313,"volume":1240,"transactions":9,"vwap":1493},"2025-09-16",{"date":1568,"open":1136,"high":1112,"low":1569,"close":1361,"change":1570,"percent_change":1218,"volume":1571,"transactions":9,"vwap":1361},"2025-09-15",26.163,0.048,115000,{"date":1573,"open":1141,"high":1152,"low":1574,"close":1575,"change":1576,"percent_change":765,"volume":1577,"transactions":9,"vwap":1575},"2025-09-12",26.082001,26.147,-0.014,43100,{"date":1579,"open":1082,"high":1125,"low":1082,"close":1580,"change":747,"percent_change":672,"volume":1581,"transactions":9,"vwap":1580},"2025-09-11",26.161,49300,{"date":1583,"open":1090,"high":1584,"low":1523,"close":1585,"change":313,"percent_change":457,"volume":1586,"transactions":9,"vwap":1585},"2025-09-10",26.149,26.102,1359900,{"date":1588,"open":1585,"high":1585,"low":1559,"close":1589,"change":1590,"percent_change":1336,"volume":1591,"transactions":9,"vwap":1589},"2025-09-09",26.062,-0.049,20400,{"date":1593,"open":1088,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":121,"volume":1598,"transactions":9,"vwap":1596},"2025-09-08",26.119,26.084,26.111,0.066,24900,{"date":1600,"open":1094,"high":1094,"low":1062,"close":1423,"change":226,"percent_change":426,"volume":1601,"transactions":9,"vwap":1423},"2025-09-05",24300,{"date":1603,"open":1259,"high":1222,"low":936,"close":1604,"change":1418,"percent_change":1419,"volume":1605,"transactions":9,"vwap":1604},"2025-09-04",25.925,33000,{"date":1607,"open":711,"high":952,"low":711,"close":920,"change":369,"percent_change":958,"volume":1608,"transactions":9,"vwap":920},"2025-09-03",17000,{"date":1610,"open":717,"high":926,"low":962,"close":926,"change":214,"percent_change":707,"volume":922,"transactions":9,"vwap":926},"2025-09-02",{"date":1612,"open":1613,"high":1057,"low":1269,"close":925,"change":603,"percent_change":604,"volume":1614,"transactions":9,"vwap":925},"2025-08-29",25.897,23400,{"date":1616,"open":1269,"high":1617,"low":1269,"close":1604,"change":256,"percent_change":257,"volume":1618,"transactions":9,"vwap":1604},"2025-08-28",25.929,29300,{"date":1620,"open":1184,"high":941,"low":948,"close":941,"change":1621,"percent_change":1369,"volume":1084,"transactions":9,"vwap":941},"2025-08-27",0.033,{"date":1623,"open":948,"high":1624,"low":915,"close":1625,"change":1626,"percent_change":642,"volume":1627,"transactions":9,"vwap":1625},"2025-08-26",25.879,25.867,0.042,22500,{"date":1629,"open":948,"high":953,"low":915,"close":1235,"change":399,"percent_change":1148,"volume":1630,"transactions":9,"vwap":1235},"2025-08-25",40400,{"date":1632,"open":704,"high":925,"low":1633,"close":925,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":925},"2025-08-22",25.738,0.175,0.68,28600,{"date":1638,"open":718,"high":718,"low":706,"close":1639,"change":304,"percent_change":740,"volume":1640,"transactions":9,"vwap":1639},"2025-08-21",25.715,37200,{"date":1642,"open":1643,"high":926,"low":1644,"close":910,"change":361,"percent_change":362,"volume":757,"transactions":9,"vwap":910},"2025-08-20",25.76,25.745,{"date":1646,"open":972,"high":711,"low":957,"close":921,"change":313,"percent_change":642,"volume":1647,"transactions":9,"vwap":921},"2025-08-19",29100,{"date":1649,"open":722,"high":718,"low":722,"close":1639,"change":388,"percent_change":389,"volume":1650,"transactions":9,"vwap":1639},"2025-08-18",50800,{"date":1652,"open":1653,"high":704,"low":1654,"close":1644,"change":205,"percent_change":206,"volume":1363,"transactions":9,"vwap":1644},"2025-08-15",25.751,25.729,{"date":1656,"open":1657,"high":948,"low":718,"close":1658,"change":938,"percent_change":214,"volume":1659,"transactions":9,"vwap":1658},"2025-08-14",25.813,25.765,78600,{"date":1661,"open":926,"high":920,"low":926,"close":926,"change":756,"percent_change":916,"volume":1662,"transactions":9,"vwap":926},"2025-08-13",191900,{"date":1664,"open":712,"high":989,"low":869,"close":989,"change":434,"percent_change":106,"volume":1665,"transactions":9,"vwap":989},"2025-08-12",199500,{"date":1667,"open":712,"high":1643,"low":717,"close":712,"change":388,"percent_change":389,"volume":1668,"transactions":9,"vwap":712},"2025-08-11",4989300,{"date":1670,"open":718,"high":713,"low":712,"close":713,"change":1671,"percent_change":411,"volume":1672,"transactions":9,"vwap":713},"2025-08-08",-0.047,45000,{"date":1674,"open":914,"high":930,"low":704,"close":1675,"change":1676,"percent_change":657,"volume":1677,"transactions":9,"vwap":1675},"2025-08-07",25.797,-0.023,41600,{"date":1679,"open":920,"high":920,"low":717,"close":948,"change":388,"percent_change":389,"volume":1680,"transactions":9,"vwap":948},"2025-08-06",55300,{"date":1682,"open":962,"high":953,"low":962,"close":953,"change":1105,"percent_change":1106,"volume":1683,"transactions":9,"vwap":953},"2025-08-05",42100,{"date":1685,"open":704,"high":1686,"low":711,"close":1033,"change":256,"percent_change":257,"volume":1687,"transactions":9,"vwap":1033},"2025-08-04",25.817,33500,{"date":1689,"open":744,"high":926,"low":744,"close":704,"change":727,"percent_change":728,"volume":1690,"transactions":9,"vwap":704},"2025-08-01",39500,{"date":1692,"open":713,"high":713,"low":861,"close":861,"change":434,"percent_change":106,"volume":1693,"transactions":9,"vwap":861},"2025-07-31",35100,{"date":1695,"open":982,"high":717,"low":982,"close":751,"change":1696,"percent_change":524,"volume":1697,"transactions":9,"vwap":751},"2025-07-30",-0.078,31200,{"date":1699,"open":1700,"high":717,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-07-29",25.576,25.698,0.143,0.56,41900,{"date":1706,"open":770,"high":770,"low":687,"close":1011,"change":1303,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1011},"2025-07-28",-0.21,37500,{"date":1710,"open":733,"high":770,"low":1711,"close":1712,"change":1713,"percent_change":1023,"volume":1714,"transactions":9,"vwap":1712},"2025-07-25",25.534,25.608,0.068,34700,{"date":1716,"open":800,"high":686,"low":800,"close":692,"change":21,"percent_change":22,"volume":1717,"transactions":9,"vwap":692},"2025-07-24",74700,{"date":1719,"open":878,"high":878,"low":1720,"close":823,"change":613,"percent_change":1707,"volume":1721,"transactions":9,"vwap":823},"2025-07-23",25.553,53800,{"date":1723,"open":823,"high":1724,"low":823,"close":861,"change":1725,"percent_change":457,"volume":1726,"transactions":9,"vwap":861},"2025-07-22",25.653,0.039,40200,{"date":1728,"open":898,"high":726,"low":732,"close":1729,"change":1730,"percent_change":146,"volume":1731,"transactions":9,"vwap":1729},"2025-07-21",25.596,0.096,37300,{"date":1733,"open":691,"high":800,"low":664,"close":738,"change":584,"percent_change":577,"volume":1734,"transactions":9,"vwap":738},"2025-07-18",142100,{"date":1736,"open":1737,"high":1738,"low":635,"close":634,"change":361,"percent_change":362,"volume":1739,"transactions":9,"vwap":634},"2025-07-17",25.455,25.487,42200,{"date":1741,"open":790,"high":1742,"low":610,"close":655,"change":361,"percent_change":362,"volume":1743,"transactions":9,"vwap":655},"2025-07-16",25.477,91800,{"date":1745,"open":680,"high":680,"low":610,"close":649,"change":1045,"percent_change":1746,"volume":1747,"transactions":9,"vwap":649},"2025-07-15",-0.51,51300,{"date":1749,"open":669,"high":800,"low":790,"close":800,"change":361,"percent_change":362,"volume":1750,"transactions":9,"vwap":800},"2025-07-14",84300,{"date":1752,"open":800,"high":687,"low":664,"close":738,"change":389,"percent_change":1753,"volume":1754,"transactions":9,"vwap":738},"2025-07-11",-0.47,70600,{"date":1756,"open":878,"high":878,"low":680,"close":751,"change":388,"percent_change":389,"volume":1757,"transactions":9,"vwap":751},"2025-07-10",1472400,{"date":1759,"open":790,"high":706,"low":790,"close":706,"change":1369,"percent_change":1760,"volume":1059,"transactions":9,"vwap":706},"2025-07-09",0.51,{"date":1762,"open":800,"high":800,"low":1763,"close":800,"change":1764,"percent_change":312,"volume":1322,"transactions":9,"vwap":800},"2025-07-08",25.466,0.002,{"date":1766,"open":744,"high":744,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-07-07",25.491,25.518,-0.112,-0.44,64400,{"date":1773,"open":722,"high":722,"low":1712,"close":726,"change":304,"percent_change":740,"volume":1553,"transactions":9,"vwap":726},"2025-07-03",{"date":1775,"open":744,"high":962,"low":706,"close":722,"change":388,"percent_change":389,"volume":1776,"transactions":9,"vwap":722},"2025-07-02",51200,{"date":1778,"open":1779,"high":1780,"low":878,"close":712,"change":389,"percent_change":1058,"volume":1781,"transactions":9,"vwap":712},"2025-07-01",25.747,25.756,57300,{"date":1783,"open":1643,"high":920,"low":713,"close":920,"change":560,"percent_change":944,"volume":1784,"transactions":9,"vwap":920},"2025-06-30",59800,{"date":1786,"open":915,"high":915,"low":717,"close":957,"change":304,"percent_change":740,"volume":1787,"transactions":9,"vwap":957},"2025-06-27",36200,{"date":1789,"open":869,"high":926,"low":869,"close":926,"change":362,"percent_change":870,"volume":1790,"transactions":9,"vwap":926},"2025-06-26",41200,{"date":1792,"open":1793,"high":717,"low":1794,"close":717,"change":225,"percent_change":226,"volume":1524,"transactions":9,"vwap":717},"2025-06-25",25.627,25.625,{"date":1796,"open":770,"high":962,"low":686,"close":878,"change":1418,"percent_change":1419,"volume":1797,"transactions":9,"vwap":878},"2025-06-24",51100,{"date":1799,"open":823,"high":706,"low":823,"close":772,"change":756,"percent_change":516,"volume":1536,"transactions":9,"vwap":772},"2025-06-23",{"date":1801,"open":625,"high":680,"low":669,"close":692,"change":312,"percent_change":313,"volume":1802,"transactions":9,"vwap":692},"2025-06-20",70000,{"date":1804,"open":692,"high":823,"low":1805,"close":687,"change":312,"percent_change":313,"volume":1047,"transactions":9,"vwap":687},"2025-06-18",25.465,{"date":1807,"open":669,"high":800,"low":634,"close":800,"change":257,"percent_change":796,"volume":1808,"transactions":9,"vwap":800},"2025-06-17",50100,{"date":1810,"open":625,"high":691,"low":479,"close":635,"change":765,"percent_change":766,"volume":1811,"transactions":9,"vwap":635},"2025-06-16",108200,{"date":1813,"open":680,"high":680,"low":655,"close":625,"change":681,"percent_change":682,"volume":1814,"transactions":9,"vwap":625},"2025-06-13",87100,{"date":1816,"open":692,"high":823,"low":737,"close":823,"change":226,"percent_change":1817,"volume":1818,"transactions":9,"vwap":823},"2025-06-12",0.47,76500,{"date":1820,"open":625,"high":664,"low":479,"close":669,"change":584,"percent_change":577,"volume":1821,"transactions":9,"vwap":669},"2025-06-11",86300,{"date":1823,"open":655,"high":635,"low":407,"close":649,"change":106,"percent_change":819,"volume":1824,"transactions":9,"vwap":649},"2025-06-10",211400,{"date":1826,"open":387,"high":602,"low":387,"close":396,"change":369,"percent_change":370,"volume":1827,"transactions":9,"vwap":396},"2025-06-09",51800,{"date":1829,"open":687,"high":687,"low":1830,"close":395,"change":22,"percent_change":1831,"volume":1832,"transactions":9,"vwap":395},"2025-06-06",25.251,-0.63,59200,{"date":1834,"open":823,"high":823,"low":1835,"close":641,"change":21,"percent_change":22,"volume":1836,"transactions":9,"vwap":641},"2025-06-05",25.421,37600,{"date":1838,"open":479,"high":800,"low":649,"close":664,"change":1106,"percent_change":1839,"volume":1840,"transactions":9,"vwap":664},"2025-06-04",0.67,55800,{"date":1842,"open":1843,"high":424,"low":395,"close":408,"change":312,"percent_change":313,"volume":1697,"transactions":9,"vwap":408},"2025-06-03",25.365,{"date":1845,"open":514,"high":417,"low":1846,"close":418,"change":1847,"percent_change":1848,"volume":1672,"transactions":9,"vwap":418},"2025-06-02",25.262,-0.189,-0.74,{"date":1850,"open":1851,"high":1852,"low":771,"close":1853,"change":1854,"percent_change":958,"volume":1855,"transactions":9,"vwap":1853},"2025-05-30",25.443,25.495,25.489,0.049,54000,{"date":1857,"open":1858,"high":625,"low":1859,"close":641,"change":560,"percent_change":944,"volume":1860,"transactions":9,"vwap":641},"2025-05-29",25.403,25.384,33100,{"date":1862,"open":649,"high":649,"low":834,"close":396,"change":765,"percent_change":766,"volume":1863,"transactions":9,"vwap":396},"2025-05-28",60600,{"date":1865,"open":501,"high":479,"low":501,"close":610,"change":226,"percent_change":1866,"volume":1867,"transactions":9,"vwap":610},"2025-05-27",0.48,62100,{"date":1869,"open":1870,"high":530,"low":360,"close":530,"change":106,"percent_change":819,"volume":1871,"transactions":9,"vwap":530},"2025-05-23",25.233,24800,{"date":1873,"open":352,"high":502,"low":1874,"close":502,"change":584,"percent_change":577,"volume":1875,"transactions":9,"vwap":502},"2025-05-22",25.040001,27100,{"date":1877,"open":596,"high":530,"low":1878,"close":1879,"change":766,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-05-21",25.076,25.13,-0.79,36300,{"date":1883,"open":1884,"high":417,"low":501,"close":396,"change":304,"percent_change":842,"volume":1885,"transactions":9,"vwap":396},"2025-05-20",25.297,73900,{"date":1887,"open":440,"high":479,"low":387,"close":649,"change":388,"percent_change":389,"volume":1888,"transactions":9,"vwap":649},"2025-05-19",75600,{"date":1890,"open":790,"high":664,"low":479,"close":635,"change":313,"percent_change":642,"volume":1891,"transactions":9,"vwap":635},"2025-05-16",102200,{"date":1893,"open":456,"high":479,"low":1894,"close":610,"change":642,"percent_change":1895,"volume":1896,"transactions":9,"vwap":610},"2025-05-15",25.247,0.63,39100,{"date":1898,"open":387,"high":408,"low":502,"close":387,"change":389,"percent_change":1753,"volume":1899,"transactions":9,"vwap":387},"2025-05-14",94800,{"date":1901,"open":418,"high":424,"low":395,"close":407,"change":111,"percent_change":21,"volume":1902,"transactions":9,"vwap":407},"2025-05-13",96300,{"date":1904,"open":655,"high":737,"low":1905,"close":602,"change":1906,"percent_change":215,"volume":1907,"transactions":9,"vwap":602},"2025-05-12",25.332,-0.104,1624000,{"date":1909,"open":898,"high":898,"low":790,"close":1910,"change":1317,"percent_change":584,"volume":1318,"transactions":9,"vwap":1910},"2025-05-09",25.454,{"date":1912,"open":823,"high":770,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-05-08",25.436,-0.139,-0.54,44900,{"date":1918,"open":680,"high":1794,"low":680,"close":1919,"change":1597,"percent_change":267,"volume":1920,"transactions":9,"vwap":1919},"2025-05-07",25.575,49900,{"date":1922,"open":687,"high":687,"low":479,"close":1923,"change":1924,"percent_change":370,"volume":1133,"transactions":9,"vwap":1923},"2025-05-06",25.509,0.052,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":857,"percent_change":740,"volume":1930,"transactions":9,"vwap":1929},"2025-05-05",25.505,25.402,25.457,23200,{"date":1932,"open":692,"high":686,"low":625,"close":693,"change":1933,"percent_change":215,"volume":1039,"transactions":9,"vwap":693},"2025-05-02",-0.105,{"date":1935,"open":878,"high":704,"low":1936,"close":751,"change":740,"percent_change":1937,"volume":1938,"transactions":9,"vwap":751},"2025-05-01",25.605,-0.89,57700,{"date":1940,"open":1941,"high":925,"low":704,"close":953,"change":205,"percent_change":206,"volume":1942,"transactions":9,"vwap":953},"2025-04-30",25.781,122900,{"date":1944,"open":914,"high":936,"low":1945,"close":936,"change":362,"percent_change":870,"volume":1946,"transactions":9,"vwap":936},"2025-04-29",25.761,41000,{"date":1948,"open":1949,"high":914,"low":1950,"close":926,"change":362,"percent_change":870,"volume":1951,"transactions":9,"vwap":926},"2025-04-28",25.671,25.661,69000,{"date":1953,"open":718,"high":718,"low":1954,"close":717,"change":806,"percent_change":151,"volume":1955,"transactions":9,"vwap":717},"2025-04-25",25.614,26400,{"date":1957,"open":691,"high":751,"low":691,"close":751,"change":642,"percent_change":1895,"volume":1958,"transactions":9,"vwap":751},"2025-04-24",31900,{"date":1960,"open":712,"high":712,"low":635,"close":669,"change":584,"percent_change":577,"volume":1881,"transactions":9,"vwap":669},"2025-04-23",{"date":178,"open":634,"high":641,"low":610,"close":649,"change":21,"percent_change":22,"volume":1920,"transactions":9,"vwap":649}]