[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTOC":3,"homepage-market-summary":29,"stock-historical-GTOC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GTOC","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},"Invesco Core Fixed Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6911,1.12164,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.91,23.932,23.945,23.98,-0.07,-0.29,10516.097997,25.74,23.87,62346.402927328,2.1,304,{"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":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},51399,15625300.731832,-4.36,"2025-07-21",[179,182,190,198,206,214,223,232,241,249,259,266,273,282,289,297,304,312,320,325,332,340,347,353,359,367,374,382,390,398,408,416,423,429,438,445,452,457,464,472,480,488,493,499,504,509,514,520,528,534,541,547,553,558,564,571,578,587,593,599,604,608,613,618,623,628,634,640,645,651,657,663,669,674,679,684,689,693,698,703,706,711,715,720,726,731,736,741,745,751,756,762,768,771,776,779,783,788,792,794,798,801,809,814,820,825,829,833,837,842,845,848,855,862,866,871,876,881,886,890,895,899,903,905,910,913,916,920,923,928,933,936,940,944,948,953,957,959,961,966,969,975,980,984,989,993,1000,1005,1013,1018,1026,1030,1036,1040,1044,1049,1053,1056,1059,1065,1069,1072,1078,1083,1089,1094,1099,1104,1106,1110,1113,1118,1124,1127,1130,1133,1136,1141,1146,1151,1155,1159,1162,1164,1168,1171,1174,1179,1183,1186,1189,1192,1194,1198,1201,1205,1208,1210,1213,1216,1219,1223,1226,1230,1235,1237,1240,1244,1248,1251,1255,1259,1264,1269,1273,1277,1279,1281,1285,1289,1293,1296,1300,1303,1306,1311,1314,1319,1322,1326,1331,1333,1338,1342,1345,1349,1352,1357,1361,1363,1365,1369,1371,1374,1377,1381,1384,1386,1388,1390,1393,1395,1398,1401,1405,1408,1410,1412,1414,1416,1418,1421,1424,1426,1430,1433,1436,1440,1442,1445,1448,1452,1455,1459,1463,1466,1470,1472,1474,1477,1482,1485,1488,1491,1494,1497,1502,1505,1508,1511,1514,1517,1520,1524,1527,1532,1534,1537,1541,1543,1545,1550,1552,1554],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},22,23.9114,{"date":183,"open":25,"high":184,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",24,0.0995,0.42,1314093.3259,527,23.9351,{"date":191,"open":25,"high":192,"low":25,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",23.8805,-0.0495,-0.21,10167.2849,27,23.8701,{"date":199,"open":25,"high":200,"low":25,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",23.93,-0.0091,-0.04,21934.2849,137,23.8948,{"date":207,"open":17,"high":208,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",23.9391,-0.1177,-0.49,10031.2429,20,23.9101,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",24.03,24.0568,0.0368,0.15,10058.2849,23,24.0299,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",24.1,24.02,-0.1067,-0.44,10138.2849,19,24.0991,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",24.17,24.1267,-0.2058,-0.85,10216.2849,21,24.1691,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":243},"2026-09-22",24.34,24.3325,0.0087,0.04,10026.2849,16,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",24.33,24.32,24.3238,-0.0318,-0.13,13299.2849,30,24.3287,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":230,"vwap":261},"2026-09-18",24.36,24.3556,-0.0923,-0.38,10044.2849,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":126,"volume":271,"transactions":221,"vwap":272},"2026-09-17",24.42,24.4479,0.0979,10264.2849,24.4204,{"date":274,"open":275,"high":268,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",24.39,24.35,0.0211,0.09,21289.2849,65,24.3989,{"date":283,"open":251,"high":251,"low":252,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":212,"vwap":288},"2026-09-15",24.3289,-0.0136,-0.06,10523.2849,24.3295,{"date":290,"open":291,"high":275,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":248,"vwap":296},"2026-09-14",24.382,24.3425,-0.0184,-0.08,10172.2849,24.3898,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":230,"vwap":299},"2026-09-11",24.41,24.3609,-0.0269,-0.11,10029.2849,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":180,"vwap":311},"2026-09-10",24.448,24.3878,-0.1557,-0.63,10515.2849,24.4119,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":314},"2026-09-09",24.57,24.5435,-0.0646,-0.26,10012.2839,15,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":21,"volume":318,"transactions":319,"vwap":322},"2026-09-08",24.63,24.6081,-0.018,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":248,"vwap":327},"2026-09-04",24.64,24.6261,0.0068,0.03,10042.2839,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":334},"2026-09-03",24.66,24.6193,0.0287,0.12,10051.2839,18,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":246,"volume":345,"transactions":346,"vwap":342},"2026-09-02",24.58,24.5906,0.0106,10013.2839,17,{"date":348,"open":349,"high":349,"low":342,"close":342,"change":350,"percent_change":351,"volume":352,"transactions":339,"vwap":349},"2026-09-01",24.62,-0.0542,-0.22,730276.2839,{"date":354,"open":322,"high":355,"low":322,"close":355,"change":356,"percent_change":302,"volume":357,"transactions":230,"vwap":358},"2026-08-31",24.6342,-0.0276,10046.2839,24.6299,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":180,"vwap":366},"2026-08-28",24.72,24.6618,-0.0784,-0.32,10130.309535,24.7194,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":346,"vwap":369},"2026-08-27",24.73,24.7402,-0.0073,-0.03,10014.2839,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":248,"vwap":381},"2026-08-26",24.76,24.7475,-0.0443,-0.18,10043.2839,24.7599,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":230,"vwap":389},"2026-08-25",24.75,24.7918,0.1069,0.43,10085.2429,24.7499,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":346,"vwap":397},"2026-08-24",24.7,24.6849,-0.0388,-0.16,10112.2839,24.6998,{"date":399,"open":400,"high":384,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-21",24.731,24.71,24.7237,-0.0463,-0.19,13564.2839,48,24.7446,{"date":409,"open":410,"high":410,"low":384,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",24.77,-0.061,-0.25,10946.2839,29,24.7692,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":387,"volume":421,"transactions":422,"vwap":418},"2026-08-19",24.82,24.831,0.1058,10084.2839,26,{"date":424,"open":401,"high":425,"low":392,"close":425,"change":426,"percent_change":106,"volume":427,"transactions":230,"vwap":428},"2026-08-18",24.7252,0.0152,10116.2839,24.7099,{"date":430,"open":431,"high":376,"low":432,"close":401,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",24.735,24.695,-0.0415,-0.17,11694.2839,34,24.7526,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":239,"vwap":440},"2026-08-14",24.81,24.7515,-0.0587,-0.24,10017.2839,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":212,"vwap":447},"2026-08-13",24.83,24.8102,0.075,0.3,10099.2839,{"date":453,"open":384,"high":384,"low":454,"close":454,"change":455,"percent_change":456,"volume":444,"transactions":212,"vwap":384},"2026-08-12",24.7352,0.0195,0.08,{"date":458,"open":361,"high":369,"low":459,"close":459,"change":460,"percent_change":246,"volume":461,"transactions":462,"vwap":463},"2026-08-11",24.7157,0.0109,11261.2839,50,24.7305,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":180,"vwap":471},"2026-08-10",24.74,24.7048,-0.0703,-0.28,10060.2839,24.7399,{"date":473,"open":474,"high":474,"low":376,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":184,"vwap":479},"2026-08-07",24.78,24.7751,0.0421,0.17,11148.2839,24.7783,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":230,"vwap":487},"2026-08-06",24.8,24.733,-0.0672,-0.27,11160.2839,24.7434,{"date":489,"open":482,"high":490,"low":482,"close":490,"change":491,"percent_change":106,"volume":492,"transactions":230,"vwap":482},"2026-08-05",24.8002,0.0153,10021.2839,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":146,"volume":498,"transactions":212,"vwap":495},"2026-08-04",24.79,24.7849,0.0939,10036.4529,{"date":500,"open":392,"high":392,"low":501,"close":501,"change":502,"percent_change":121,"volume":503,"transactions":230,"vwap":392},"2026-08-03",24.691,0.0627,160014.2839,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":484,"percent_change":485,"volume":507,"transactions":346,"vwap":508},"2026-07-31",24.6283,64.2839,24.6406,{"date":510,"open":401,"high":401,"low":511,"close":511,"change":512,"percent_change":106,"volume":513,"transactions":339,"vwap":401},"2026-07-30",24.6955,0.0141,10015.2839,{"date":515,"open":401,"high":401,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":184,"vwap":401},"2026-07-29",24.6814,-0.0829,-0.33,10058.2839,{"date":521,"open":495,"high":495,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":239,"vwap":527},"2026-07-28",24.7609,24.7643,0.0443,0.18,10187.2429,24.7894,{"date":529,"open":392,"high":361,"low":530,"close":361,"change":531,"percent_change":121,"volume":532,"transactions":533,"vwap":511},"2026-07-27",24.69,0.0624,14665.2839,42,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":422,"vwap":536},"2026-07-24",24.67,24.6576,0.0176,0.07,10065.2839,{"date":542,"open":322,"high":327,"low":322,"close":327,"change":543,"percent_change":395,"volume":544,"transactions":545,"vwap":546},"2026-07-23",-0.0404,12614.2839,33,24.631,{"date":548,"open":530,"high":392,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":221,"vwap":501},"2026-07-22",24.6804,-0.0488,-0.2,11133.2839,{"date":554,"open":466,"high":466,"low":555,"close":555,"change":556,"percent_change":412,"volume":557,"transactions":221,"vwap":471},"2026-07-21",24.7292,-0.0608,10091.2839,{"date":559,"open":418,"high":418,"low":495,"close":495,"change":560,"percent_change":561,"volume":562,"transactions":221,"vwap":563},"2026-07-20",-0.1409,-0.57,10549.2839,24.8189,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":230,"vwap":566},"2026-07-17",24.97,24.9309,0.0009,0,10088.3239,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":111,"volume":576,"transactions":212,"vwap":577},"2026-07-16",24.89,24.93,-0.0019,10617.2839,24.9092,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":221,"vwap":586},"2026-07-15",24.92,24.95,24.9319,0.0485,0.19,10819.2839,24.9391,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":373,"transactions":346,"vwap":589},"2026-07-14",24.9,24.8834,0.0591,0.24,{"date":594,"open":447,"high":447,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":230,"vwap":447},"2026-07-13",24.8243,-0.0857,-0.34,10018.2839,{"date":600,"open":574,"high":574,"low":601,"close":601,"change":602,"percent_change":294,"volume":603,"transactions":9,"vwap":601},"2026-07-10",24.91,-0.02,10000,{"date":605,"open":606,"high":606,"low":574,"close":574,"change":607,"percent_change":456,"volume":603,"transactions":9,"vwap":574},"2026-07-09",24.94,0.02,{"date":609,"open":589,"high":601,"low":589,"close":601,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":601},"2026-07-08",-0.037,-0.15,12400,{"date":614,"open":64,"high":64,"low":615,"close":615,"change":616,"percent_change":210,"volume":617,"transactions":9,"vwap":615},"2026-07-07",24.947,-0.123,10200,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":330,"percent_change":337,"volume":622,"transactions":9,"vwap":621},"2026-07-06",25.040001,25.07,25200,{"date":624,"open":620,"high":621,"low":625,"close":620,"change":626,"percent_change":278,"volume":627,"transactions":9,"vwap":620},"2026-07-02",25.02,0.023,30600,{"date":629,"open":625,"high":630,"low":631,"close":631,"change":632,"percent_change":255,"volume":633,"transactions":9,"vwap":631},"2026-07-01",25.049999,25.017,-0.032,100700,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":617,"transactions":9,"vwap":637},"2026-06-30",25.11,25.049,-0.106,-0.42,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":539,"volume":603,"transactions":9,"vwap":643},"2026-06-29",25.15,25.155,0.018,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":539,"volume":650,"transactions":9,"vwap":648},"2026-06-26",25.16,25.137,0.017,10100,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":337,"volume":656,"transactions":9,"vwap":654},"2026-06-25",25.14,25.12,0.029,5800,{"date":658,"open":636,"high":636,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-24",25.091,0.111,0.44,500,{"date":664,"open":64,"high":665,"low":566,"close":666,"change":667,"percent_change":456,"volume":668,"transactions":9,"vwap":666},"2026-06-23",25.01,24.98,0.021,6413100,{"date":670,"open":581,"high":671,"low":581,"close":671,"change":672,"percent_change":673,"volume":662,"transactions":9,"vwap":671},"2026-06-22",24.959,-0.155,-0.62,{"date":675,"open":642,"high":642,"low":676,"close":676,"change":677,"percent_change":678,"volume":662,"transactions":9,"vwap":676},"2026-06-18",25.114,0.056,0.22,{"date":680,"open":647,"high":647,"low":681,"close":681,"change":682,"percent_change":683,"volume":662,"transactions":9,"vwap":681},"2026-06-17",25.058001,-0.097,-0.39,{"date":685,"open":642,"high":686,"low":642,"close":643,"change":687,"percent_change":525,"volume":688,"transactions":9,"vwap":643},"2026-06-16",25.17,0.044,900,{"date":690,"open":647,"high":647,"low":691,"close":691,"change":692,"percent_change":246,"volume":662,"transactions":9,"vwap":691},"2026-06-15",25.111,0.011,{"date":694,"open":621,"high":695,"low":621,"close":695,"change":372,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-12",25.1,-0.12,2600,{"date":699,"open":665,"high":700,"low":665,"close":700,"change":701,"percent_change":136,"volume":702,"transactions":9,"vwap":700},"2026-06-11",25.13,0.165,2100,{"date":704,"open":665,"high":665,"low":705,"close":705,"change":602,"percent_change":294,"volume":172,"transactions":9,"vwap":705},"2026-06-10",24.965,{"date":707,"open":566,"high":708,"low":566,"close":708,"change":709,"percent_change":710,"volume":662,"transactions":9,"vwap":708},"2026-06-09",24.985,0.065,0.26,{"date":712,"open":566,"high":566,"low":580,"close":580,"change":713,"percent_change":255,"volume":714,"transactions":9,"vwap":580},"2026-06-08",-0.033,3900,{"date":716,"open":666,"high":666,"low":717,"close":717,"change":718,"percent_change":719,"volume":172,"transactions":9,"vwap":717},"2026-06-05",24.953,-0.107,-0.43,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":662,"transactions":9,"vwap":723},"2026-06-04",25.08,25.059999,0.027,0.11,{"date":727,"open":620,"high":620,"low":728,"close":728,"change":729,"percent_change":194,"volume":730,"transactions":9,"vwap":728},"2026-06-03",25.033001,-0.052,1700,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":106,"volume":662,"transactions":9,"vwap":734},"2026-06-02",25.09,25.084999,0.014,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":692,"percent_change":246,"volume":740,"transactions":9,"vwap":739},"2026-06-01",24.99,25.070999,150600,{"date":742,"open":722,"high":722,"low":723,"close":723,"change":743,"percent_change":372,"volume":744,"transactions":9,"vwap":723},"2026-05-29",-0.007,800,{"date":746,"open":581,"high":747,"low":581,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-28",25.066999,0.05,0.2,1600,{"date":752,"open":753,"high":753,"low":631,"close":631,"change":754,"percent_change":246,"volume":755,"transactions":9,"vwap":631},"2026-05-27",25.030001,0.01,600,{"date":757,"open":665,"high":665,"low":738,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-26",25.007,0.078,0.31,700,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":755,"transactions":9,"vwap":765},"2026-05-22",24.88,24.929,0.034,0.14,{"date":769,"open":440,"high":770,"low":440,"close":770,"change":724,"percent_change":725,"volume":755,"transactions":9,"vwap":770},"2026-05-21",24.895,{"date":772,"open":447,"high":773,"low":447,"close":773,"change":774,"percent_change":775,"volume":755,"transactions":9,"vwap":773},"2026-05-20",24.868,0.135,0.55,{"date":777,"open":361,"high":483,"low":361,"close":483,"change":778,"percent_change":264,"volume":662,"transactions":9,"vwap":483},"2026-05-19",-0.095,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":682,"percent_change":683,"volume":755,"transactions":9,"vwap":782},"2026-05-18",24.84,24.828,{"date":784,"open":606,"high":581,"low":580,"close":785,"change":786,"percent_change":787,"volume":750,"transactions":9,"vwap":785},"2026-05-15",24.925,-0.149,-0.59,{"date":789,"open":700,"high":700,"low":790,"close":790,"change":791,"percent_change":602,"volume":755,"transactions":9,"vwap":790},"2026-05-14",25.073999,-0.006,{"date":793,"open":621,"high":722,"low":621,"close":722,"change":692,"percent_change":246,"volume":662,"transactions":9,"vwap":722},"2026-05-13",{"date":795,"open":621,"high":621,"low":796,"close":796,"change":797,"percent_change":485,"volume":662,"transactions":9,"vwap":796},"2026-05-12",25.069,-0.068,{"date":799,"open":647,"high":647,"low":648,"close":648,"change":800,"percent_change":351,"volume":662,"transactions":9,"vwap":648},"2026-05-11",-0.056,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-08",25.18,25.2,25.193,0.053,0.21,5100,{"date":810,"open":803,"high":803,"low":653,"close":653,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":653},"2026-05-07",-0.057,-0.23,5300,{"date":815,"open":804,"high":804,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-06",25.197,0.117,0.47,5000,{"date":821,"open":722,"high":722,"low":722,"close":722,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":722},"2026-05-05",0.033,0.13,6000,{"date":826,"open":722,"high":722,"low":827,"close":827,"change":828,"percent_change":22,"volume":819,"transactions":9,"vwap":827},"2026-05-04",25.047001,-0.073,{"date":830,"open":700,"high":653,"low":654,"close":654,"change":831,"percent_change":337,"volume":832,"transactions":9,"vwap":654},"2026-05-01",0.031,235000,{"date":834,"open":695,"high":654,"low":835,"close":835,"change":667,"percent_change":456,"volume":836,"transactions":9,"vwap":835},"2026-04-30",25.089001,5200,{"date":838,"open":695,"high":695,"low":839,"close":839,"change":840,"percent_change":841,"volume":819,"transactions":9,"vwap":839},"2026-04-29",25.068001,-0.102,-0.41,{"date":843,"open":686,"high":686,"low":686,"close":686,"change":844,"percent_change":286,"volume":808,"transactions":9,"vwap":686},"2026-04-28",-0.014,{"date":846,"open":804,"high":804,"low":847,"close":847,"change":202,"percent_change":395,"volume":836,"transactions":9,"vwap":847},"2026-04-27",25.184,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":584,"volume":854,"transactions":9,"vwap":852},"2026-04-24",25.21,25.24,25.224,0.049,5900,{"date":856,"open":857,"high":851,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-23",25.22,25.175,-0.035,-0.14,7300,{"date":863,"open":864,"high":864,"low":850,"close":850,"change":865,"percent_change":106,"volume":854,"transactions":9,"vwap":850},"2026-04-22",25.26,0.016,{"date":867,"open":864,"high":864,"low":868,"close":868,"change":869,"percent_change":870,"volume":819,"transactions":9,"vwap":868},"2026-04-21",25.194,-0.077,-0.3,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":264,"volume":808,"transactions":9,"vwap":874},"2026-04-20",25.29,25.271,-0.096,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":126,"volume":824,"transactions":9,"vwap":879},"2026-04-17",25.4,25.367,0.101,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":611,"volume":819,"transactions":9,"vwap":884},"2026-04-16",25.31,25.266,-0.038,{"date":887,"open":883,"high":883,"low":888,"close":888,"change":889,"percent_change":860,"volume":819,"transactions":9,"vwap":888},"2026-04-15",25.304,-0.036,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":819,"transactions":9,"vwap":892},"2026-04-14",25.34,0.068,0.27,{"date":896,"open":851,"high":897,"low":851,"close":897,"change":898,"percent_change":807,"volume":808,"transactions":9,"vwap":897},"2026-04-13",25.272,0.054,{"date":900,"open":851,"high":901,"low":902,"close":902,"change":632,"percent_change":255,"volume":808,"transactions":9,"vwap":902},"2026-04-10",25.25,25.218,{"date":904,"open":901,"high":901,"low":857,"close":901,"change":754,"percent_change":246,"volume":824,"transactions":9,"vwap":901},"2026-04-09",{"date":906,"open":907,"high":907,"low":851,"close":851,"change":908,"percent_change":909,"volume":819,"transactions":9,"vwap":851},"2026-04-08",25.28,0.057,0.23,{"date":911,"open":653,"high":912,"low":653,"close":912,"change":644,"percent_change":539,"volume":808,"transactions":9,"vwap":912},"2026-04-07",25.183,{"date":914,"open":803,"high":803,"low":915,"close":915,"change":632,"percent_change":255,"volume":819,"transactions":9,"vwap":915},"2026-04-06",25.165,{"date":917,"open":850,"high":850,"low":816,"close":816,"change":918,"percent_change":760,"volume":919,"transactions":9,"vwap":816},"2026-04-02",0.077,55100,{"date":921,"open":647,"high":686,"low":654,"close":654,"change":844,"percent_change":286,"volume":922,"transactions":9,"vwap":654},"2026-04-01",356800,{"date":924,"open":700,"high":686,"low":700,"close":925,"change":926,"percent_change":710,"volume":927,"transactions":9,"vwap":925},"2026-03-31",25.134,0.064,6100,{"date":929,"open":630,"high":621,"low":630,"close":621,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":621},"2026-03-30",0.126,0.51,6500,{"date":934,"open":606,"high":935,"low":606,"close":935,"change":743,"percent_change":372,"volume":819,"transactions":9,"vwap":935},"2026-03-27",24.944,{"date":937,"open":753,"high":753,"low":938,"close":938,"change":939,"percent_change":561,"volume":836,"transactions":9,"vwap":938},"2026-03-26",24.951,-0.142,{"date":941,"open":733,"high":942,"low":722,"close":942,"change":278,"percent_change":943,"volume":656,"transactions":9,"vwap":942},"2026-03-25",25.093,0.36,{"date":945,"open":753,"high":753,"low":946,"close":946,"change":947,"percent_change":469,"volume":819,"transactions":9,"vwap":946},"2026-03-24",25.0030003,-0.071,{"date":949,"open":950,"high":722,"low":620,"close":790,"change":951,"percent_change":607,"volume":952,"transactions":9,"vwap":790},"2026-03-23",25.065001,0.006,6400,{"date":954,"open":654,"high":654,"low":839,"close":839,"change":955,"percent_change":956,"volume":824,"transactions":9,"vwap":839},"2026-03-20",-0.203,-0.8,{"date":958,"open":851,"high":874,"low":851,"close":874,"change":667,"percent_change":456,"volume":819,"transactions":9,"vwap":874},"2026-03-19",{"date":960,"open":883,"high":883,"low":901,"close":901,"change":302,"percent_change":719,"volume":819,"transactions":9,"vwap":901},"2026-03-18",{"date":962,"open":963,"high":964,"low":963,"close":964,"change":539,"percent_change":965,"volume":836,"transactions":9,"vwap":964},"2026-03-17",25.33,25.36,0.28,{"date":967,"open":873,"high":873,"low":873,"close":873,"change":968,"percent_change":146,"volume":808,"transactions":9,"vwap":873},"2026-03-16",0.095,{"date":970,"open":971,"high":971,"low":686,"close":972,"change":973,"percent_change":255,"volume":974,"transactions":9,"vwap":972},"2026-03-13",25.27,25.195,-0.034,5400,{"date":976,"open":864,"high":864,"low":977,"close":977,"change":978,"percent_change":870,"volume":979,"transactions":9,"vwap":977},"2026-03-12",25.229,-0.075,61000,{"date":981,"open":982,"high":982,"low":888,"close":888,"change":983,"percent_change":228,"volume":650,"transactions":9,"vwap":888},"2026-03-11",25.32,-0.112,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":518,"volume":603,"transactions":9,"vwap":987},"2026-03-10",25.45,25.416,-0.085,{"date":990,"open":986,"high":991,"low":986,"close":991,"change":992,"percent_change":965,"volume":603,"transactions":9,"vwap":991},"2026-03-09",25.501,0.072,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":650,"transactions":9,"vwap":997},"2026-03-06",25.43,25.46,25.429,-0.026,-0.1,{"date":1001,"open":986,"high":1002,"low":1003,"close":1002,"change":21,"percent_change":485,"volume":1004,"transactions":9,"vwap":1002},"2026-03-05",25.455,25.422,10300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":294,"volume":1012,"transactions":9,"vwap":1010},"2026-03-04",25.55,25.57,25.52,25.525,-0.021,12800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":859,"percent_change":860,"volume":1017,"transactions":9,"vwap":1016},"2026-03-03",25.505,25.546,10600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-02",25.61,25.62,25.581,-0.104,-0.4,110100,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":748,"percent_change":749,"volume":650,"transactions":9,"vwap":1029},"2026-02-27",25.71,25.685,{"date":1031,"open":1032,"high":1033,"low":1020,"close":1033,"change":1034,"percent_change":767,"volume":1035,"transactions":9,"vwap":1033},"2026-02-26",25.63,25.635,0.035,14200,{"date":1037,"open":1021,"high":1021,"low":1038,"close":1038,"change":1039,"percent_change":602,"volume":603,"transactions":9,"vwap":1038},"2026-02-25",25.6,-0.004,{"date":1041,"open":1021,"high":1021,"low":1042,"close":1042,"change":1011,"percent_change":294,"volume":1043,"transactions":9,"vwap":1042},"2026-02-24",25.604,10400,{"date":1045,"open":1020,"high":1032,"low":1020,"close":1046,"change":1047,"percent_change":999,"volume":1048,"transactions":9,"vwap":1046},"2026-02-23",25.625,-0.025,11400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":569,"percent_change":569,"volume":603,"transactions":9,"vwap":1052},"2026-02-20",25.64,25.65,{"date":1054,"open":1055,"high":1055,"low":1052,"close":1052,"change":754,"percent_change":246,"volume":603,"transactions":9,"vwap":1052},"2026-02-19",25.66,{"date":1057,"open":1058,"high":1058,"low":1051,"close":1051,"change":713,"percent_change":255,"volume":603,"transactions":9,"vwap":1051},"2026-02-18",25.68,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":21,"volume":1064,"transactions":9,"vwap":1062},"2026-02-17",25.69,25.673,-0.017,60100,{"date":1066,"open":1067,"high":1061,"low":1067,"close":1061,"change":456,"percent_change":760,"volume":1068,"transactions":9,"vwap":1061},"2026-02-13",25.67,14600,{"date":1070,"open":1021,"high":1021,"low":1020,"close":1020,"change":1071,"percent_change":931,"volume":1017,"transactions":9,"vwap":1020},"2026-02-12",0.129,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":404,"volume":1077,"transactions":9,"vwap":1075},"2026-02-11",25.5,25.481,-0.049,11000,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":709,"percent_change":710,"volume":1082,"transactions":9,"vwap":1081},"2026-02-10",25.56,25.53,60000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":246,"volume":1088,"transactions":9,"vwap":1086},"2026-02-09",25.48,25.465,0.009,11200,{"date":1090,"open":995,"high":1091,"low":995,"close":1092,"change":754,"percent_change":246,"volume":1093,"transactions":9,"vwap":1092},"2026-02-06",25.47,25.456,15100,{"date":1095,"open":878,"high":1096,"low":878,"close":1096,"change":1097,"percent_change":146,"volume":1098,"transactions":9,"vwap":1096},"2026-02-05",25.446,0.097,12500,{"date":1100,"open":963,"high":1101,"low":963,"close":1102,"change":1103,"percent_change":202,"volume":650,"transactions":9,"vwap":1102},"2026-02-04",25.37,25.349,-0.011,{"date":1105,"open":982,"high":964,"low":982,"close":964,"change":754,"percent_change":246,"volume":1004,"transactions":9,"vwap":964},"2026-02-03",{"date":1107,"open":963,"high":1108,"low":963,"close":1109,"change":859,"percent_change":860,"volume":617,"transactions":9,"vwap":1109},"2026-02-02",25.39,25.35,{"date":1111,"open":878,"high":878,"low":1112,"close":1112,"change":1103,"percent_change":202,"volume":603,"transactions":9,"vwap":1112},"2026-01-30",25.385,{"date":1114,"open":1115,"high":995,"low":1108,"close":1116,"change":844,"percent_change":286,"volume":1117,"transactions":9,"vwap":1116},"2026-01-29",25.409,25.396,11800,{"date":1119,"open":1108,"high":995,"low":1108,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-01-28",25.41,0.025,0.1,17700,{"date":1125,"open":1120,"high":1120,"low":1112,"close":1112,"change":1126,"percent_change":286,"volume":603,"transactions":9,"vwap":1112},"2026-01-27",-0.015,{"date":1128,"open":878,"high":878,"low":878,"close":878,"change":1129,"percent_change":823,"volume":650,"transactions":9,"vwap":878},"2026-01-26",0.032,{"date":1131,"open":964,"high":1132,"low":892,"close":1132,"change":644,"percent_change":539,"volume":650,"transactions":9,"vwap":1132},"2026-01-23",25.368,{"date":1134,"open":1109,"high":1101,"low":963,"close":1109,"change":1087,"percent_change":246,"volume":1135,"transactions":9,"vwap":1109},"2026-01-22",12900,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":918,"percent_change":450,"volume":1140,"transactions":9,"vwap":1139},"2026-01-21",25.3,25.341,12100,{"date":1142,"open":883,"high":963,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":603,"transactions":9,"vwap":1143},"2026-01-20",25.264,-0.179,-0.7,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":395,"volume":650,"transactions":9,"vwap":1149},"2026-01-16",25.49,25.443,-0.041,{"date":1152,"open":1153,"high":1009,"low":1154,"close":1154,"change":372,"percent_change":696,"volume":650,"transactions":9,"vwap":1154},"2026-01-15",25.51,25.484,{"date":1156,"open":1153,"high":1081,"low":1015,"close":1157,"change":1158,"percent_change":584,"volume":1123,"transactions":9,"vwap":1157},"2026-01-14",25.514,0.048,{"date":1160,"open":996,"high":1161,"low":996,"close":1161,"change":865,"percent_change":106,"volume":603,"transactions":9,"vwap":1161},"2026-01-13",25.466,{"date":1163,"open":1091,"high":1085,"low":986,"close":986,"change":111,"percent_change":202,"volume":603,"transactions":9,"vwap":986},"2026-01-12",{"date":1165,"open":1085,"high":1085,"low":1166,"close":996,"change":748,"percent_change":749,"volume":1167,"transactions":9,"vwap":996},"2026-01-09",25.44,14000,{"date":1169,"open":995,"high":995,"low":1120,"close":1120,"change":1170,"percent_change":696,"volume":603,"transactions":9,"vwap":1120},"2026-01-08",-0.031,{"date":1172,"open":1085,"high":1085,"low":1173,"close":1173,"change":649,"percent_change":539,"volume":603,"transactions":9,"vwap":1173},"2026-01-07",25.441,{"date":1175,"open":878,"high":1176,"low":878,"close":1176,"change":1177,"percent_change":-6,"volume":1178,"transactions":9,"vwap":1176},"2026-01-06",25.424,-0.001,300,{"date":1180,"open":878,"high":986,"low":878,"close":1181,"change":853,"percent_change":584,"volume":1182,"transactions":9,"vwap":1181},"2026-01-05",25.425,190000,{"date":1184,"open":878,"high":878,"low":1185,"close":1185,"change":951,"percent_change":607,"volume":650,"transactions":9,"vwap":1185},"2026-01-02",25.376,{"date":1187,"open":1166,"high":986,"low":1101,"close":1101,"change":988,"percent_change":518,"volume":1188,"transactions":9,"vwap":1101},"2025-12-31",12000,{"date":1190,"open":986,"high":1002,"low":986,"close":1002,"change":1191,"percent_change":602,"volume":650,"transactions":9,"vwap":1002},"2025-12-30",-0.005,{"date":1193,"open":986,"high":996,"low":986,"close":996,"change":1129,"percent_change":823,"volume":603,"transactions":9,"vwap":996},"2025-12-29",{"date":1195,"open":986,"high":986,"low":1196,"close":1196,"change":1197,"percent_change":754,"volume":603,"transactions":9,"vwap":1196},"2025-12-26",25.428,0.003,{"date":1199,"open":878,"high":1181,"low":878,"close":1181,"change":1200,"percent_change":592,"volume":603,"transactions":9,"vwap":1181},"2025-12-24",0.062,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1191,"percent_change":602,"volume":603,"transactions":9,"vwap":1204},"2025-12-23",25.38,25.363,{"date":1206,"open":1108,"high":1108,"low":1132,"close":1132,"change":939,"percent_change":1207,"volume":603,"transactions":9,"vwap":1132},"2025-12-22",-0.56,{"date":1209,"open":1080,"high":1080,"low":1153,"close":1153,"change":372,"percent_change":696,"volume":603,"transactions":9,"vwap":1153},"2025-12-19",{"date":1211,"open":1007,"high":1007,"low":1212,"close":1212,"change":677,"percent_change":678,"volume":603,"transactions":9,"vwap":1212},"2025-12-18",25.54,{"date":1214,"open":1074,"high":1074,"low":1154,"close":1154,"change":1103,"percent_change":202,"volume":1215,"transactions":9,"vwap":1154},"2025-12-17",11500,{"date":1217,"open":1091,"high":1074,"low":1091,"close":1218,"change":748,"percent_change":749,"volume":1004,"transactions":9,"vwap":1218},"2025-12-16",25.495,{"date":1220,"open":1148,"high":1148,"low":1221,"close":1221,"change":1121,"percent_change":1122,"volume":1222,"transactions":9,"vwap":1221},"2025-12-15",25.445,15600,{"date":1224,"open":1166,"high":1166,"low":1225,"close":1225,"change":21,"percent_change":485,"volume":603,"transactions":9,"vwap":1225},"2025-12-12",25.42,{"date":1227,"open":1212,"high":1007,"low":1148,"close":1148,"change":1228,"percent_change":330,"volume":1229,"transactions":9,"vwap":1148},"2025-12-11",0.008,2400,{"date":1231,"open":996,"high":1232,"low":996,"close":1232,"change":1233,"percent_change":710,"volume":1234,"transactions":9,"vwap":1232},"2025-12-10",25.482,0.066,1500,{"date":1236,"open":1166,"high":1166,"low":987,"close":987,"change":1063,"percent_change":21,"volume":1234,"transactions":9,"vwap":987},"2025-12-09",{"date":1238,"open":995,"high":1239,"low":995,"close":1239,"change":885,"percent_change":611,"volume":1234,"transactions":9,"vwap":1239},"2025-12-08",25.433,{"date":1241,"open":1074,"high":1074,"low":1242,"close":1242,"change":1170,"percent_change":696,"volume":1243,"transactions":9,"vwap":1242},"2025-12-05",25.471,400,{"date":1245,"open":1009,"high":1009,"low":1246,"close":1246,"change":1247,"percent_change":404,"volume":1234,"transactions":9,"vwap":1246},"2025-12-04",25.502,-0.048,{"date":1249,"open":1007,"high":1007,"low":1007,"close":1007,"change":1250,"percent_change":477,"volume":750,"transactions":9,"vwap":1007},"2025-12-03",0.043,{"date":1252,"open":1074,"high":1081,"low":1074,"close":1253,"change":724,"percent_change":725,"volume":1254,"transactions":9,"vwap":1253},"2025-12-02",25.507,1800,{"date":1256,"open":1148,"high":1148,"low":1085,"close":1085,"change":778,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1085},"2025-12-01",-0.37,150400,{"date":1260,"open":1261,"high":1020,"low":1262,"close":1262,"change":1263,"percent_change":302,"volume":730,"transactions":9,"vwap":1262},"2025-11-28",25.59,25.575,-0.028,{"date":1265,"open":1007,"high":1266,"low":1007,"close":1266,"change":1267,"percent_change":1268,"volume":750,"transactions":9,"vwap":1266},"2025-11-26",25.603,0.041,0.16,{"date":1270,"open":1008,"high":1008,"low":1271,"close":1271,"change":1272,"percent_change":749,"volume":750,"transactions":9,"vwap":1271},"2025-11-25",25.562,0.051,{"date":1274,"open":1074,"high":1275,"low":1074,"close":1275,"change":1276,"percent_change":302,"volume":662,"transactions":9,"vwap":1275},"2025-11-24",25.511,-0.029,{"date":1278,"open":1081,"high":1212,"low":1081,"close":1212,"change":106,"percent_change":592,"volume":1234,"transactions":9,"vwap":1212},"2025-11-21",{"date":1280,"open":1153,"high":1153,"low":1085,"close":1085,"change":831,"percent_change":337,"volume":1234,"transactions":9,"vwap":1085},"2025-11-20",{"date":1282,"open":1148,"high":1148,"low":1283,"close":1283,"change":1284,"percent_change":111,"volume":1178,"transactions":9,"vwap":1283},"2025-11-19",25.449,-0.002,{"date":1286,"open":1148,"high":1148,"low":995,"close":1287,"change":1288,"percent_change":106,"volume":688,"transactions":9,"vwap":1287},"2025-11-18",25.451,0.015,{"date":1290,"open":996,"high":996,"low":1291,"close":1291,"change":1292,"percent_change":754,"volume":662,"transactions":9,"vwap":1291},"2025-11-17",25.436,0.002,{"date":1294,"open":986,"high":986,"low":1295,"close":1295,"change":889,"percent_change":860,"volume":1234,"transactions":9,"vwap":1295},"2025-11-14",25.434,{"date":1297,"open":1298,"high":1153,"low":1091,"close":1091,"change":1299,"percent_change":412,"volume":688,"transactions":9,"vwap":1091},"2025-11-13",25.472,-0.065,{"date":1301,"open":1080,"high":1080,"low":1302,"close":1302,"change":202,"percent_change":395,"volume":1234,"transactions":9,"vwap":1302},"2025-11-12",25.535,{"date":1304,"open":1262,"high":1262,"low":1262,"close":1262,"change":1097,"percent_change":146,"volume":1305,"transactions":9,"vwap":1262},"2025-11-11",100,{"date":1307,"open":1074,"high":1074,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1234,"transactions":9,"vwap":1308},"2025-11-10",25.478,-0.012,-0.05,{"date":1312,"open":1081,"high":1081,"low":1148,"close":1148,"change":1313,"percent_change":1310,"volume":1178,"transactions":9,"vwap":1148},"2025-11-07",-0.013,{"date":1315,"open":1153,"high":1153,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1178,"transactions":9,"vwap":1316},"2025-11-06",25.503,0.085,0.33,{"date":1320,"open":986,"high":986,"low":1120,"close":1321,"change":811,"percent_change":351,"volume":761,"transactions":9,"vwap":1321},"2025-11-05",25.418,{"date":1323,"open":1153,"high":1153,"low":1324,"close":1324,"change":607,"percent_change":456,"volume":1325,"transactions":9,"vwap":1324},"2025-11-04",25.475,1900,{"date":1327,"open":986,"high":1328,"low":986,"close":1002,"change":1329,"percent_change":302,"volume":1330,"transactions":9,"vwap":1002},"2025-11-03",25.468,-0.027,1200,{"date":1332,"open":1261,"high":1261,"low":1232,"close":1232,"change":713,"percent_change":255,"volume":932,"transactions":9,"vwap":1232},"2025-10-31",{"date":1334,"open":1148,"high":1009,"low":1148,"close":1335,"change":1336,"percent_change":1337,"volume":730,"transactions":9,"vwap":1335},"2025-10-30",25.515,-0.09,-0.35,{"date":1339,"open":1061,"high":1061,"low":1340,"close":1340,"change":1341,"percent_change":870,"volume":1243,"transactions":9,"vwap":1340},"2025-10-29",25.605,-0.076,{"date":1343,"open":1051,"high":1344,"low":1051,"close":1344,"change":865,"percent_change":106,"volume":662,"transactions":9,"vwap":1344},"2025-10-28",25.681,{"date":1346,"open":1020,"high":1347,"low":1020,"close":1347,"change":1348,"percent_change":607,"volume":761,"transactions":9,"vwap":1347},"2025-10-27",25.665,0.005,{"date":1350,"open":1032,"high":1055,"low":1032,"close":1055,"change":1351,"percent_change":767,"volume":730,"transactions":9,"vwap":1055},"2025-10-24",0.037,{"date":1353,"open":1055,"high":1055,"low":1354,"close":1354,"change":1355,"percent_change":434,"volume":1356,"transactions":9,"vwap":1354},"2025-10-23",25.623,-0.044,3810400,{"date":1358,"open":1055,"high":1359,"low":1055,"close":1359,"change":1360,"percent_change":330,"volume":1234,"transactions":9,"vwap":1359},"2025-10-22",25.667,0.007,{"date":1362,"open":1058,"high":1058,"low":1055,"close":1055,"change":330,"percent_change":337,"volume":1234,"transactions":9,"vwap":1055},"2025-10-21",{"date":1364,"open":1032,"high":1032,"low":1032,"close":1032,"change":988,"percent_change":518,"volume":1178,"transactions":9,"vwap":1032},"2025-10-20",{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1047,"percent_change":999,"volume":1178,"transactions":9,"vwap":1368},"2025-10-17",25.7,25.715,{"date":1370,"open":1055,"high":24,"low":1055,"close":24,"change":709,"percent_change":121,"volume":1178,"transactions":9,"vwap":24},"2025-10-16",{"date":1372,"open":1367,"high":1367,"low":1373,"close":1373,"change":1288,"percent_change":106,"volume":750,"transactions":9,"vwap":1373},"2025-10-15",25.675,{"date":1375,"open":1021,"high":1055,"low":1021,"close":1055,"change":1376,"percent_change":749,"volume":662,"transactions":9,"vwap":1055},"2025-10-14",0.052,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":767,"volume":1305,"transactions":9,"vwap":1379},"2025-10-13",25.608,0.036,{"date":1382,"open":1007,"high":1383,"low":1007,"close":1383,"change":1097,"percent_change":146,"volume":1234,"transactions":9,"vwap":1383},"2025-10-10",25.572,{"date":1385,"open":1074,"high":1074,"low":1324,"close":1324,"change":372,"percent_change":696,"volume":1178,"transactions":9,"vwap":1324},"2025-10-09",{"date":1387,"open":1212,"high":1212,"low":1015,"close":1015,"change":1191,"percent_change":602,"volume":1178,"transactions":9,"vwap":1015},"2025-10-08",{"date":1389,"open":1074,"high":1153,"low":1074,"close":1153,"change":1121,"percent_change":1122,"volume":1178,"transactions":9,"vwap":1153},"2025-10-07",{"date":1391,"open":1153,"high":1153,"low":1392,"close":1392,"change":1047,"percent_change":999,"volume":1234,"transactions":9,"vwap":1392},"2025-10-06",25.485,{"date":1394,"open":1080,"high":1080,"low":1153,"close":1153,"change":859,"percent_change":860,"volume":1243,"transactions":9,"vwap":1153},"2025-10-03",{"date":1396,"open":1212,"high":1397,"low":1212,"close":1397,"change":1380,"percent_change":767,"volume":1234,"transactions":9,"vwap":1397},"2025-10-02",25.545,{"date":1399,"open":1081,"high":1081,"low":1400,"close":1400,"change":539,"percent_change":965,"volume":1305,"transactions":9,"vwap":1400},"2025-10-01",25.509,{"date":1402,"open":1085,"high":1085,"low":1403,"close":1403,"change":1404,"percent_change":286,"volume":761,"transactions":9,"vwap":1403},"2025-09-30",25.439,-0.016,{"date":1406,"open":1091,"high":1091,"low":1002,"close":1002,"change":1407,"percent_change":678,"volume":1178,"transactions":9,"vwap":1002},"2025-09-29",0.055,{"date":1409,"open":986,"high":986,"low":878,"close":878,"change":569,"percent_change":569,"volume":1178,"transactions":9,"vwap":878},"2025-09-26",{"date":1411,"open":1108,"high":878,"low":1108,"close":878,"change":602,"percent_change":294,"volume":1234,"transactions":9,"vwap":878},"2025-09-25",{"date":1413,"open":986,"high":986,"low":1225,"close":1225,"change":1310,"percent_change":551,"volume":1234,"transactions":9,"vwap":1225},"2025-09-24",{"date":1415,"open":1091,"high":1091,"low":1091,"close":1091,"change":246,"percent_change":1268,"volume":1305,"transactions":9,"vwap":1091},"2025-09-23",{"date":1417,"open":1166,"high":1166,"low":995,"close":995,"change":718,"percent_change":639,"volume":1243,"transactions":9,"vwap":995},"2025-09-22",{"date":1419,"open":1081,"high":1420,"low":1081,"close":1420,"change":951,"percent_change":607,"volume":1178,"transactions":9,"vwap":1420},"2025-09-19",25.537,{"date":1422,"open":1008,"high":1008,"low":1423,"close":1423,"change":828,"percent_change":22,"volume":1178,"transactions":9,"vwap":1423},"2025-09-18",25.531,{"date":1425,"open":1067,"high":1067,"low":1042,"close":1042,"change":1150,"percent_change":395,"volume":1243,"transactions":9,"vwap":1042},"2025-09-17",{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":748,"volume":1305,"transactions":9,"vwap":1428},"2025-09-16",25.645,0.013,{"date":1431,"open":1052,"high":1052,"low":1432,"close":1432,"change":1376,"percent_change":749,"volume":1234,"transactions":9,"vwap":1432},"2025-09-15",25.632,{"date":1434,"open":1261,"high":1261,"low":1435,"close":1435,"change":998,"percent_change":999,"volume":1243,"transactions":9,"vwap":1435},"2025-09-12",25.58,{"date":1437,"open":1052,"high":1052,"low":1438,"close":1438,"change":1439,"percent_change":525,"volume":730,"transactions":9,"vwap":1438},"2025-09-11",25.606,0.046,{"date":1441,"open":1008,"high":1008,"low":1080,"close":1080,"change":1267,"percent_change":1268,"volume":1234,"transactions":9,"vwap":1080},"2025-09-10",{"date":1443,"open":1007,"high":1007,"low":1444,"close":1444,"change":713,"percent_change":255,"volume":1178,"transactions":9,"vwap":1444},"2025-09-09",25.519,{"date":1446,"open":1080,"high":1080,"low":1447,"close":1447,"change":918,"percent_change":450,"volume":1178,"transactions":9,"vwap":1447},"2025-09-08",25.552,{"date":1449,"open":1085,"high":1085,"low":1324,"close":1324,"change":1450,"percent_change":1451,"volume":662,"transactions":9,"vwap":1324},"2025-09-05",0.128,0.5,{"date":1453,"open":963,"high":1454,"low":963,"close":1454,"change":918,"percent_change":450,"volume":1234,"transactions":9,"vwap":1454},"2025-09-04",25.347,{"date":1456,"open":901,"high":971,"low":901,"close":971,"change":1457,"percent_change":1458,"volume":761,"transactions":9,"vwap":971},"2025-09-03",0.094,0.37,{"date":1460,"open":803,"high":803,"low":1461,"close":1461,"change":1462,"percent_change":317,"volume":755,"transactions":9,"vwap":1461},"2025-09-02",25.176,-0.066,{"date":1464,"open":851,"high":1465,"low":851,"close":1465,"change":1404,"percent_change":286,"volume":1178,"transactions":9,"vwap":1465},"2025-08-29",25.242,{"date":1467,"open":851,"high":1468,"low":851,"close":1468,"change":1469,"percent_change":219,"volume":1234,"transactions":9,"vwap":1468},"2025-08-28",25.258,0.038,{"date":1471,"open":850,"high":857,"low":850,"close":857,"change":607,"percent_change":456,"volume":662,"transactions":9,"vwap":857},"2025-08-27",{"date":1473,"open":803,"high":804,"low":803,"close":804,"change":607,"percent_change":456,"volume":662,"transactions":9,"vwap":804},"2025-08-26",{"date":1475,"open":1476,"high":1476,"low":803,"close":803,"change":743,"percent_change":372,"volume":1178,"transactions":9,"vwap":803},"2025-08-25",25.19,{"date":1478,"open":1476,"high":1476,"low":1479,"close":1480,"change":1481,"percent_change":51,"volume":730,"transactions":9,"vwap":1480},"2025-08-22",25.186,25.187,0.122,{"date":1483,"open":722,"high":722,"low":950,"close":950,"change":1484,"percent_change":194,"volume":755,"transactions":9,"vwap":950},"2025-08-21",-0.053,{"date":1486,"open":642,"high":642,"low":1487,"close":1487,"change":644,"percent_change":539,"volume":662,"transactions":9,"vwap":1487},"2025-08-20",25.118,{"date":1489,"open":654,"high":654,"low":695,"close":695,"change":1490,"percent_change":477,"volume":1178,"transactions":9,"vwap":695},"2025-08-19",0.042,{"date":1492,"open":722,"high":722,"low":681,"close":681,"change":255,"percent_change":1493,"volume":1234,"transactions":9,"vwap":681},"2025-08-18",-0.52,{"date":1495,"open":1476,"high":1476,"low":1480,"close":1496,"change":202,"percent_change":395,"volume":688,"transactions":9,"vwap":1496},"2025-08-15",25.188,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":379,"volume":662,"transactions":9,"vwap":1500},"2025-08-14",25.23,25.228,-0.045,{"date":1503,"open":883,"high":883,"low":1504,"close":1504,"change":1457,"percent_change":1458,"volume":1178,"transactions":9,"vwap":1504},"2025-08-13",25.273,{"date":1506,"open":1476,"high":1476,"low":1507,"close":1507,"change":602,"percent_change":294,"volume":1234,"transactions":9,"vwap":1507},"2025-08-12",25.179,{"date":1509,"open":686,"high":850,"low":686,"close":1510,"change":655,"percent_change":337,"volume":172,"transactions":9,"vwap":1510},"2025-08-11",25.199,{"date":1512,"open":1476,"high":1476,"low":686,"close":686,"change":1513,"percent_change":351,"volume":662,"transactions":9,"vwap":686},"2025-08-08",-0.055,{"date":1515,"open":851,"high":851,"low":1516,"close":1516,"change":1011,"percent_change":294,"volume":1178,"transactions":9,"vwap":1516},"2025-08-07",25.225,{"date":1518,"open":892,"high":892,"low":1519,"close":1519,"change":1313,"percent_change":1310,"volume":730,"transactions":9,"vwap":1519},"2025-08-06",25.246,{"date":1521,"open":873,"high":873,"low":1522,"close":1522,"change":1523,"percent_change":607,"volume":662,"transactions":9,"vwap":1522},"2025-08-05",25.259,0.004,{"date":1525,"open":971,"high":971,"low":1526,"close":1526,"change":655,"percent_change":725,"volume":755,"transactions":9,"vwap":1526},"2025-08-04",25.255,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1305,"transactions":9,"vwap":1529},"2025-08-01",25.226,0.219,0.88,{"date":1533,"open":723,"high":723,"low":758,"close":758,"change":1039,"percent_change":602,"volume":1178,"transactions":9,"vwap":758},"2025-07-31",{"date":1535,"open":620,"high":620,"low":1536,"close":1536,"change":800,"percent_change":351,"volume":1234,"transactions":9,"vwap":1536},"2025-07-30",25.011,{"date":1538,"open":722,"high":722,"low":747,"close":747,"change":1539,"percent_change":1540,"volume":662,"transactions":9,"vwap":747},"2025-07-29",0.116,0.46,{"date":1542,"open":566,"high":566,"low":938,"close":938,"change":973,"percent_change":860,"volume":662,"transactions":9,"vwap":938},"2025-07-28",{"date":1544,"open":64,"high":64,"low":708,"close":708,"change":1272,"percent_change":749,"volume":1178,"transactions":9,"vwap":708},"2025-07-25",{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":889,"percent_change":860,"volume":1549,"transactions":9,"vwap":1548},"2025-07-24",24.96,24.934,3000,{"date":1551,"open":566,"high":566,"low":566,"close":566,"change":286,"percent_change":443,"volume":1305,"transactions":9,"vwap":566},"2025-07-23",{"date":1553,"open":753,"high":753,"low":753,"close":753,"change":330,"percent_change":337,"volume":569,"transactions":9,"vwap":753},"2025-07-22",{"date":177,"open":64,"high":64,"low":64,"close":64,"change":569,"percent_change":569,"volume":569,"transactions":9,"vwap":64}]