[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBDW":3,"homepage-market-summary":30,"stock-historical-IBDW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBDW","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},"iShares iBonds Dec 2031 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9438,0.98778,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.98,20.05,20.1099,19.975,20.03,-0.05,-0.25,1280559.647121,21.442,19.93,558473.451084544,3.3,1321,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.78,487527,177947362.771136,-2.35,"2025-04-22",[182,185,194,203,209,216,227,235,244,253,260,269,277,284,293,303,310,319,328,336,344,352,358,366,376,385,393,400,407,413,421,428,435,441,446,452,460,468,477,486,493,498,505,512,521,526,531,537,542,548,555,562,570,577,585,593,600,608,612,618,623,628,632,639,646,650,654,661,668,672,677,682,687,690,696,699,702,706,710,715,718,723,728,731,735,739,742,748,754,758,763,767,770,773,779,783,787,791,796,799,803,807,811,816,823,827,830,833,838,842,847,854,860,864,868,872,877,882,885,889,895,901,904,907,911,914,918,921,924,929,933,936,940,945,948,951,956,960,965,968,972,976,982,986,993,997,1000,1005,1011,1017,1022,1028,1034,1039,1044,1049,1054,1060,1063,1066,1071,1076,1082,1086,1090,1093,1098,1102,1105,1110,1114,1117,1120,1124,1128,1132,1138,1144,1148,1151,1154,1158,1161,1164,1168,1172,1175,1180,1184,1188,1192,1195,1198,1202,1205,1209,1213,1218,1222,1225,1229,1232,1236,1240,1243,1246,1249,1252,1255,1258,1261,1265,1269,1272,1275,1279,1283,1287,1291,1294,1297,1300,1304,1307,1310,1314,1317,1320,1323,1327,1332,1335,1339,1343,1348,1351,1354,1357,1360,1363,1366,1370,1374,1377,1380,1384,1387,1390,1393,1396,1399,1402,1407,1412,1416,1419,1422,1425,1429,1431,1435,1440,1443,1447,1451,1455,1458,1461,1465,1469,1472,1476,1481,1485,1489,1492,1495,1498,1502,1505,1511,1514,1517,1521,1524,1528,1531,1535,1538,1542,1545,1549,1551,1554,1558,1563,1567,1571,1574,1577,1580,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1623,1626,1629,1632,1635,1638,1641,1644,1647,1650,1653,1655,1658,1661,1665,1667,1670,1674,1677,1680,1683,1686,1689,1692,1695,1698,1701,1704,1707,1711,1716,1720,1723,1726,1731,1737,1741,1746,1750,1754,1757,1760,1765,1769,1774,1777,1780,1785,1788,1792,1795],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2156,20.001,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",19.96,20.045,-0.03,-0.15,1601624.334815,1977,20.0211,{"date":195,"open":196,"high":197,"low":21,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",20.1,20.24,20.06,0,2096082.60352,2126,20.056,{"date":204,"open":198,"high":196,"low":205,"close":198,"change":199,"percent_change":199,"volume":206,"transactions":207,"vwap":208},"2026-09-29",20.02,712427.662509,1987,20.0478,{"date":210,"open":198,"high":211,"low":205,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":29,"vwap":215},"2026-09-28",20.0799,-0.07,-0.35,426868.408,20.0464,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",20.11,20.1499,20.075,20.13,0.03,0.15,683704.430124,1740,20.1127,{"date":228,"open":229,"high":230,"low":231,"close":196,"change":22,"percent_change":23,"volume":232,"transactions":233,"vwap":234},"2026-09-24",20.16,20.195,20.09,563986.146,1686,20.126,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":190,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",20.28,20.115,20.15,-0.74,666084.4417,2038,20.1666,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":199,"percent_change":199,"volume":250,"transactions":251,"vwap":252},"2026-09-22",20.29,20.31,20.27,20.3,521579.454099,1511,20.2905,{"date":254,"open":246,"high":249,"low":237,"close":249,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",0.04,0.2,1231369.4283,1499,20.2906,{"date":261,"open":237,"high":247,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",20.25,20.26,-0.06,-0.3,505187.45439,1374,20.264,{"date":270,"open":247,"high":271,"low":272,"close":271,"change":273,"percent_change":127,"volume":274,"transactions":275,"vwap":276},"2026-09-17",20.32,20.2912,0.08,1006013.4544,1734,20.3106,{"date":278,"open":237,"high":279,"low":280,"close":197,"change":112,"percent_change":22,"volume":281,"transactions":282,"vwap":283},"2026-09-16",20.33,20.2323,732011.988792,2003,20.2907,{"date":285,"open":262,"high":286,"low":287,"close":262,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",20.285,20.23,-0.005,-0.02,709178.391288,1456,20.2476,{"date":294,"open":197,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",20.305,20.235,20.255,-0.025,-0.12,1033132.5136,1526,20.2814,{"date":304,"open":305,"high":305,"low":248,"close":237,"change":306,"percent_change":212,"volume":307,"transactions":308,"vwap":309},"2026-09-11",20.35,-0.015,594355.8591,1157,20.3045,{"date":311,"open":305,"high":312,"low":246,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",20.3576,20.295,-0.125,-0.61,632197.157463,1253,20.3173,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":189,"percent_change":190,"volume":325,"transactions":326,"vwap":327},"2026-09-09",20.45,20.5219,20.4076,20.42,777564.25982,1528,20.4243,{"date":329,"open":330,"high":331,"low":332,"close":321,"change":112,"percent_change":22,"volume":333,"transactions":334,"vwap":335},"2026-09-08",20.47,20.525,20.44,703707.52637,1564,20.4522,{"date":337,"open":330,"high":338,"low":332,"close":339,"change":289,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",20.5263,20.46,-0.1,484366.202258,1329,20.4691,{"date":345,"open":346,"high":347,"low":330,"close":348,"change":222,"percent_change":223,"volume":349,"transactions":350,"vwap":351},"2026-09-03",20.5,20.52,20.48,695332.628016,1206,20.4903,{"date":353,"open":332,"high":339,"low":354,"close":321,"change":222,"percent_change":223,"volume":355,"transactions":356,"vwap":357},"2026-09-02",20.4201,528813.113865,1197,20.445,{"date":359,"open":348,"high":360,"low":324,"close":324,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",20.55,-0.16,-0.78,567616.815565,1267,20.4529,{"date":367,"open":368,"high":369,"low":370,"close":368,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",20.58,20.63,20.5153,0.01,0.05,306433.6469,932,20.5781,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",20.69,20.57,-0.085,-0.41,386822.33804,1109,20.6011,{"date":386,"open":387,"high":378,"low":388,"close":389,"change":306,"percent_change":212,"volume":390,"transactions":391,"vwap":392},"2026-08-27",20.66,20.65,20.655,751135.63086,1560,20.6607,{"date":394,"open":387,"high":395,"low":388,"close":396,"change":289,"percent_change":340,"volume":397,"transactions":398,"vwap":399},"2026-08-26",20.68,20.67,505861.67328,1397,20.659,{"date":401,"open":387,"high":378,"low":402,"close":378,"change":273,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",20.61,0.39,561264.446439,2300,20.6695,{"date":408,"open":402,"high":369,"low":409,"close":402,"change":371,"percent_change":372,"volume":410,"transactions":411,"vwap":412},"2026-08-24",20.6001,584951.72843,1478,20.6165,{"date":414,"open":402,"high":415,"low":416,"close":417,"change":112,"percent_change":22,"volume":418,"transactions":419,"vwap":420},"2026-08-21",20.615,20.59,20.6,367472.48247,1021,20.5992,{"date":422,"open":402,"high":423,"low":417,"close":402,"change":22,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",20.7338,-0.24,482784.98909,1442,20.6158,{"date":429,"open":396,"high":430,"low":431,"close":387,"change":222,"percent_change":223,"volume":432,"transactions":433,"vwap":434},"2026-08-19",20.6799,20.62,592513.52236,1160,20.6516,{"date":436,"open":417,"high":437,"low":416,"close":369,"change":371,"percent_change":372,"volume":438,"transactions":439,"vwap":440},"2026-08-18",20.64,1504593.0299,1353,20.6216,{"date":442,"open":369,"high":388,"low":431,"close":431,"change":289,"percent_change":340,"volume":443,"transactions":444,"vwap":445},"2026-08-17",527989.166669,944,20.6323,{"date":447,"open":395,"high":448,"low":431,"close":437,"change":189,"percent_change":190,"volume":449,"transactions":450,"vwap":451},"2026-08-14",20.818,306646.05164,1418,20.6497,{"date":453,"open":396,"high":454,"low":396,"close":396,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",20.7078,0.045,0.22,473185.22536,1628,20.682,{"date":461,"open":388,"high":388,"low":415,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",20.625,0.025,0.12,429144.48493,1276,20.6318,{"date":469,"open":402,"high":470,"low":471,"close":417,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",20.6276,20.595,0.015,0.07,434020.18185,1194,20.607,{"date":478,"open":431,"high":479,"low":368,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",20.6399,20.585,-0.065,-0.31,499382.664636,1484,20.5972,{"date":487,"open":387,"high":488,"low":369,"close":388,"change":372,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",20.7167,0.24,400989.515101,1432,20.6436,{"date":494,"open":431,"high":369,"low":416,"close":417,"change":22,"percent_change":424,"volume":495,"transactions":496,"vwap":497},"2026-08-06",548945.863722,1744,20.604,{"date":499,"open":437,"high":387,"low":369,"close":388,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",0.005,0.02,523494.239649,2141,20.6485,{"date":506,"open":369,"high":387,"low":462,"close":507,"change":473,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",20.645,0.34,631191.71223,1586,20.6438,{"date":513,"open":379,"high":416,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",20.56,20.575,-0.045,-0.22,474748.068381,1755,20.5764,{"date":522,"open":431,"high":369,"low":416,"close":431,"change":298,"percent_change":299,"volume":523,"transactions":524,"vwap":525},"2026-07-31",364702.1212,2223,20.6061,{"date":527,"open":387,"high":396,"low":437,"close":507,"change":463,"percent_change":464,"volume":528,"transactions":529,"vwap":530},"2026-07-30",384944.527,1010,20.6557,{"date":532,"open":431,"high":533,"low":416,"close":431,"change":189,"percent_change":190,"volume":534,"transactions":535,"vwap":536},"2026-07-29",20.665,583139.70433,1578,20.6338,{"date":538,"open":431,"high":396,"low":431,"close":388,"change":222,"percent_change":223,"volume":539,"transactions":540,"vwap":541},"2026-07-28",286470.0347,1272,20.6525,{"date":543,"open":431,"high":544,"low":417,"close":431,"change":222,"percent_change":223,"volume":545,"transactions":546,"vwap":547},"2026-07-27",20.6254,759384.925338,1398,20.6153,{"date":549,"open":379,"high":550,"low":379,"close":416,"change":501,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-24",20.6171,0.1,644942.37158,1784,20.5995,{"date":556,"open":514,"high":416,"low":360,"close":379,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",-0.055,-0.27,629277.91913,1189,20.5675,{"date":563,"open":437,"high":564,"low":415,"close":462,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",20.6459,-0.035,-0.17,559882.1212,1373,20.6271,{"date":571,"open":387,"high":572,"low":573,"close":387,"change":289,"percent_change":340,"volume":574,"transactions":575,"vwap":576},"2026-07-21",20.6832,20.6401,374003.403,1027,20.6542,{"date":578,"open":579,"high":579,"low":396,"close":395,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",20.72,-0.04,-0.19,425620.413691,1502,20.6877,{"date":586,"open":587,"high":588,"low":589,"close":579,"change":288,"percent_change":289,"volume":590,"transactions":591,"vwap":592},"2026-07-17",20.74,20.7596,20.715,288980.55964,1137,20.7333,{"date":594,"open":378,"high":595,"low":378,"close":596,"change":288,"percent_change":289,"volume":597,"transactions":598,"vwap":599},"2026-07-16",20.73,20.725,580556.08812,2022,20.7224,{"date":601,"open":602,"high":603,"low":602,"close":595,"change":107,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-15",20.7,20.75,0.29,459791.934126,1205,20.7316,{"date":609,"open":387,"high":378,"low":388,"close":396,"change":372,"percent_change":489,"volume":610,"transactions":611,"vwap":396},"2026-07-14",392542.010264,1159,{"date":613,"open":396,"high":395,"low":402,"close":431,"change":264,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-13",-0.29,521390.054765,3195,20.6352,{"date":619,"open":620,"high":621,"low":533,"close":395,"change":580,"percent_change":581,"volume":622,"transactions":9,"vwap":395},"2026-07-10",20.71,20.84,416200,{"date":624,"open":602,"high":625,"low":602,"close":579,"change":222,"percent_change":626,"volume":627,"transactions":9,"vwap":579},"2026-07-09",20.746,0.14,536900,{"date":629,"open":378,"high":630,"low":388,"close":378,"change":289,"percent_change":340,"volume":631,"transactions":9,"vwap":378},"2026-07-08",20.728,559900,{"date":633,"open":603,"high":634,"low":635,"close":620,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":620},"2026-07-07",20.86,20.705,-0.08,-0.38,379400,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":501,"percent_change":551,"volume":645,"transactions":9,"vwap":644},"2026-07-06",20.78,20.8,20.76,20.79,947500,{"date":647,"open":587,"high":641,"low":587,"close":648,"change":222,"percent_change":626,"volume":649,"transactions":9,"vwap":648},"2026-07-02",20.77,599400,{"date":651,"open":595,"high":644,"low":596,"close":587,"change":340,"percent_change":652,"volume":653,"transactions":9,"vwap":587},"2026-07-01",-0.48,556100,{"date":655,"open":656,"high":657,"low":658,"close":621,"change":557,"percent_change":659,"volume":660,"transactions":9,"vwap":621},"2026-06-30",20.87,20.925,20.83,-0.26,1479300,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":472,"percent_change":473,"volume":667,"transactions":9,"vwap":666},"2026-06-29",20.88,20.99,20.862,20.895,577200,{"date":669,"open":634,"high":670,"low":634,"close":663,"change":222,"percent_change":626,"volume":671,"transactions":9,"vwap":663},"2026-06-26",20.9,515800,{"date":673,"open":634,"high":674,"low":621,"close":675,"change":222,"percent_change":626,"volume":676,"transactions":9,"vwap":675},"2026-06-25",20.876,20.85,819900,{"date":678,"open":679,"high":675,"low":680,"close":679,"change":455,"percent_change":456,"volume":681,"transactions":9,"vwap":679},"2026-06-24",20.82,20.815,517300,{"date":683,"open":648,"high":642,"low":684,"close":685,"change":472,"percent_change":473,"volume":686,"transactions":9,"vwap":685},"2026-06-23",20.734,20.775,822400,{"date":688,"open":603,"high":641,"low":579,"close":643,"change":298,"percent_change":299,"volume":689,"transactions":9,"vwap":643},"2026-06-22",629600,{"date":691,"open":644,"high":679,"low":641,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-18",20.785,0.055,0.27,1608300,{"date":697,"open":675,"high":663,"low":595,"close":595,"change":340,"percent_change":652,"volume":698,"transactions":9,"vwap":595},"2026-06-17",1203300,{"date":700,"open":658,"high":656,"low":679,"close":658,"change":472,"percent_change":473,"volume":701,"transactions":9,"vwap":658},"2026-06-16",557300,{"date":703,"open":675,"high":634,"low":704,"close":680,"change":501,"percent_change":551,"volume":705,"transactions":9,"vwap":680},"2026-06-15",20.81,568600,{"date":707,"open":644,"high":680,"low":648,"close":708,"change":306,"percent_change":212,"volume":709,"transactions":9,"vwap":708},"2026-06-12",20.795,602000,{"date":711,"open":587,"high":658,"low":579,"close":704,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":704},"2026-06-11",0.09,0.43,739900,{"date":716,"open":603,"high":644,"low":635,"close":579,"change":289,"percent_change":340,"volume":717,"transactions":9,"vwap":579},"2026-06-10",325800,{"date":719,"open":595,"high":587,"low":720,"close":587,"change":255,"percent_change":721,"volume":722,"transactions":9,"vwap":587},"2026-06-09",20.695,0.19,534900,{"date":724,"open":579,"high":725,"low":726,"close":602,"change":371,"percent_change":372,"volume":727,"transactions":9,"vwap":602},"2026-06-08",20.735,20.692,638800,{"date":729,"open":595,"high":595,"low":395,"close":378,"change":340,"percent_change":652,"volume":730,"transactions":9,"vwap":378},"2026-06-05",793000,{"date":732,"open":642,"high":679,"low":733,"close":644,"change":501,"percent_change":551,"volume":734,"transactions":9,"vwap":644},"2026-06-04",20.782,353200,{"date":736,"open":643,"high":648,"low":737,"close":648,"change":289,"percent_change":340,"volume":738,"transactions":9,"vwap":648},"2026-06-03",20.745,687100,{"date":740,"open":679,"high":679,"low":644,"close":644,"change":112,"percent_change":22,"volume":741,"transactions":9,"vwap":644},"2026-06-02",594000,{"date":743,"open":643,"high":744,"low":725,"close":642,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":642},"2026-06-01",20.805,-0.11,-0.53,477300,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":222,"percent_change":626,"volume":753,"transactions":9,"vwap":752},"2026-05-29",20.89,20.93,20.91,564100,{"date":755,"open":675,"high":756,"low":621,"close":663,"change":501,"percent_change":551,"volume":757,"transactions":9,"vwap":663},"2026-05-28",20.905,467100,{"date":759,"open":675,"high":760,"low":761,"close":634,"change":222,"percent_change":626,"volume":762,"transactions":9,"vwap":634},"2026-05-27",20.868,20.835,415100,{"date":764,"open":675,"high":675,"low":704,"close":658,"change":693,"percent_change":765,"volume":766,"transactions":9,"vwap":658},"2026-05-26",0.26,373400,{"date":768,"open":642,"high":704,"low":603,"close":685,"change":199,"percent_change":199,"volume":769,"transactions":9,"vwap":685},"2026-05-22",303800,{"date":771,"open":579,"high":644,"low":602,"close":685,"change":500,"percent_change":501,"volume":772,"transactions":9,"vwap":685},"2026-05-21",395000,{"date":774,"open":395,"high":775,"low":396,"close":648,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":648},"2026-05-20",20.786,0.11,0.53,343600,{"date":780,"open":396,"high":781,"low":437,"close":387,"change":264,"percent_change":614,"volume":782,"transactions":9,"vwap":387},"2026-05-19",20.697,695000,{"date":784,"open":643,"high":785,"low":635,"close":579,"change":289,"percent_change":340,"volume":786,"transactions":9,"vwap":579},"2026-05-18",20.777,355400,{"date":788,"open":603,"high":643,"low":789,"close":587,"change":636,"percent_change":637,"volume":790,"transactions":9,"vwap":587},"2026-05-15",20.721,339100,{"date":792,"open":634,"high":793,"low":679,"close":679,"change":189,"percent_change":794,"volume":795,"transactions":9,"vwap":679},"2026-05-14",20.875,-0.14,295300,{"date":797,"open":658,"high":675,"low":708,"close":675,"change":463,"percent_change":464,"volume":798,"transactions":9,"vwap":675},"2026-05-13",472200,{"date":800,"open":621,"high":621,"low":680,"close":801,"change":22,"percent_change":424,"volume":802,"transactions":9,"vwap":801},"2026-05-12",20.825,1070800,{"date":804,"open":750,"high":752,"low":805,"close":793,"change":565,"percent_change":566,"volume":806,"transactions":9,"vwap":793},"2026-05-11",20.874,268600,{"date":808,"open":752,"high":809,"low":670,"close":752,"change":255,"percent_change":721,"volume":810,"transactions":9,"vwap":752},"2026-05-08",20.929,304200,{"date":812,"open":813,"high":813,"low":814,"close":656,"change":516,"percent_change":517,"volume":815,"transactions":9,"vwap":656},"2026-05-07",20.95,20.855,384900,{"date":817,"open":818,"high":751,"low":670,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-06",20.92,20.915,0.065,0.31,435200,{"date":824,"open":675,"high":825,"low":621,"close":675,"change":501,"percent_change":551,"volume":826,"transactions":9,"vwap":675},"2026-05-05",20.878,398500,{"date":828,"open":658,"high":675,"low":648,"close":658,"change":580,"percent_change":581,"volume":829,"transactions":9,"vwap":658},"2026-05-04",296800,{"date":831,"open":656,"high":819,"low":814,"close":656,"change":636,"percent_change":637,"volume":832,"transactions":9,"vwap":656},"2026-05-01",1108300,{"date":834,"open":835,"high":836,"low":818,"close":813,"change":255,"percent_change":721,"volume":837,"transactions":9,"vwap":813},"2026-04-30",20.94,20.96,461900,{"date":839,"open":835,"high":836,"low":825,"close":752,"change":212,"percent_change":840,"volume":841,"transactions":9,"vwap":752},"2026-04-29",-0.33,404500,{"date":843,"open":836,"high":844,"low":845,"close":844,"change":289,"percent_change":340,"volume":846,"transactions":9,"vwap":844},"2026-04-28",20.98,20.949,434600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":189,"percent_change":794,"volume":853,"transactions":9,"vwap":852},"2026-04-27",21.02,21.025,20.975,21,410300,{"date":855,"open":664,"high":856,"low":857,"close":858,"change":222,"percent_change":626,"volume":859,"transactions":9,"vwap":858},"2026-04-24",21.040001,20.97,21.030001,357100,{"date":861,"open":849,"high":862,"low":836,"close":852,"change":298,"percent_change":299,"volume":863,"transactions":9,"vwap":852},"2026-04-23",21.049999,426900,{"date":865,"open":862,"high":866,"low":849,"close":850,"change":501,"percent_change":551,"volume":867,"transactions":9,"vwap":850},"2026-04-22",21.059999,421600,{"date":869,"open":856,"high":866,"low":852,"close":870,"change":481,"percent_change":482,"volume":871,"transactions":9,"vwap":870},"2026-04-21",21.0049992,409500,{"date":873,"open":874,"high":874,"low":862,"close":875,"change":199,"percent_change":199,"volume":876,"transactions":9,"vwap":875},"2026-04-20",21.08,21.07,373500,{"date":878,"open":879,"high":880,"low":866,"close":875,"change":273,"percent_change":147,"volume":881,"transactions":9,"vwap":875},"2026-04-17",21.09,21.105,565900,{"date":883,"open":862,"high":862,"low":664,"close":664,"change":580,"percent_change":581,"volume":884,"transactions":9,"vwap":664},"2026-04-16",597400,{"date":886,"open":858,"high":887,"low":852,"close":858,"change":112,"percent_change":22,"volume":888,"transactions":9,"vwap":858},"2026-04-15",21.035,609800,{"date":890,"open":891,"high":892,"low":664,"close":856,"change":455,"percent_change":893,"volume":894,"transactions":9,"vwap":856},"2026-04-14",21.01,21.046,0.21,452900,{"date":896,"open":836,"high":852,"low":751,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-13",20.995,0.035,0.17,345200,{"date":902,"open":857,"high":844,"low":835,"close":836,"change":289,"percent_change":340,"volume":903,"transactions":9,"vwap":836},"2026-04-10",387200,{"date":905,"open":813,"high":891,"low":663,"close":844,"change":501,"percent_change":551,"volume":906,"transactions":9,"vwap":844},"2026-04-09",403300,{"date":908,"open":858,"high":858,"low":909,"close":836,"change":372,"percent_change":489,"volume":910,"transactions":9,"vwap":836},"2026-04-08",20.938,350900,{"date":912,"open":750,"high":819,"low":744,"close":752,"change":372,"percent_change":489,"volume":913,"transactions":9,"vwap":752},"2026-04-07",750700,{"date":915,"open":634,"high":670,"low":916,"close":634,"change":189,"percent_change":794,"volume":917,"transactions":9,"vwap":634},"2026-04-06",20.845,436200,{"date":919,"open":658,"high":752,"low":658,"close":750,"change":222,"percent_change":626,"volume":920,"transactions":9,"vwap":750},"2026-04-02",486100,{"date":922,"open":658,"high":663,"low":658,"close":634,"change":212,"percent_change":840,"volume":923,"transactions":9,"vwap":634},"2026-04-01",349100,{"date":925,"open":818,"high":813,"low":926,"close":751,"change":551,"percent_change":927,"volume":928,"transactions":9,"vwap":751},"2026-03-31",20.885,0.48,670300,{"date":930,"open":675,"high":656,"low":931,"close":658,"change":473,"percent_change":508,"volume":932,"transactions":9,"vwap":658},"2026-03-30",20.822,379000,{"date":934,"open":595,"high":685,"low":635,"close":643,"change":472,"percent_change":473,"volume":935,"transactions":9,"vwap":643},"2026-03-27",963300,{"date":937,"open":658,"high":675,"low":587,"close":737,"change":314,"percent_change":938,"volume":939,"transactions":9,"vwap":737},"2026-03-26",-0.6,717200,{"date":941,"open":670,"high":942,"low":943,"close":656,"change":255,"percent_change":721,"volume":944,"transactions":9,"vwap":656},"2026-03-25",20.918,20.865,756700,{"date":946,"open":704,"high":656,"low":642,"close":658,"change":580,"percent_change":581,"volume":947,"transactions":9,"vwap":658},"2026-03-24",499200,{"date":949,"open":675,"high":657,"low":679,"close":656,"change":473,"percent_change":508,"volume":950,"transactions":9,"vwap":656},"2026-03-23",786200,{"date":952,"open":663,"high":663,"low":692,"close":642,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":642},"2026-03-20",-0.145,-0.69,790500,{"date":957,"open":621,"high":836,"low":658,"close":958,"change":255,"percent_change":721,"volume":959,"transactions":9,"vwap":958},"2026-03-19",20.945,899000,{"date":961,"open":844,"high":852,"low":670,"close":756,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":756},"2026-03-18",-0.095,-0.45,439800,{"date":966,"open":857,"high":891,"low":857,"close":852,"change":820,"percent_change":821,"volume":967,"transactions":9,"vwap":852},"2026-03-17",717400,{"date":969,"open":857,"high":858,"low":818,"close":970,"change":107,"percent_change":604,"volume":971,"transactions":9,"vwap":970},"2026-03-16",20.935,429300,{"date":973,"open":836,"high":974,"low":814,"close":793,"change":298,"percent_change":299,"volume":975,"transactions":9,"vwap":793},"2026-03-13",20.979,598900,{"date":977,"open":852,"high":852,"low":978,"close":670,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":670},"2026-03-12",20.881,-0.13,-0.62,1511900,{"date":983,"open":875,"high":984,"low":891,"close":858,"change":636,"percent_change":637,"volume":985,"transactions":9,"vwap":858},"2026-03-11",21.098,582400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":22,"percent_change":424,"volume":992,"transactions":9,"vwap":991},"2026-03-10",21.16,21.17,21.1,21.11,466700,{"date":994,"open":991,"high":989,"low":995,"close":988,"change":372,"percent_change":489,"volume":996,"transactions":9,"vwap":988},"2026-03-09",21.065001,608100,{"date":998,"open":879,"high":988,"low":875,"close":991,"change":580,"percent_change":581,"volume":999,"transactions":9,"vwap":991},"2026-03-06",467000,{"date":1001,"open":1002,"high":1003,"low":880,"close":1003,"change":580,"percent_change":581,"volume":1004,"transactions":9,"vwap":1003},"2026-03-05",21.13,21.15,776200,{"date":1006,"open":1007,"high":1008,"low":1003,"close":1009,"change":199,"percent_change":199,"volume":1010,"transactions":9,"vwap":1009},"2026-03-04",21.2,21.22,21.19,491500,{"date":1012,"open":1013,"high":1014,"low":991,"close":1009,"change":289,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1009},"2026-03-03",21.12,21.225,-0.09,397000,{"date":1018,"open":1019,"high":1019,"low":989,"close":1020,"change":979,"percent_change":315,"volume":1021,"transactions":9,"vwap":1020},"2026-03-02",21.23,21.21,862600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":371,"percent_change":372,"volume":1027,"transactions":9,"vwap":1026},"2026-02-27",21.36,21.38,21.34,402100,{"date":1029,"open":1030,"high":1026,"low":1031,"close":1032,"change":255,"percent_change":721,"volume":1033,"transactions":9,"vwap":1032},"2026-02-26",21.32,21.303,21.33,269700,{"date":1035,"open":1036,"high":1032,"low":1037,"close":1037,"change":565,"percent_change":361,"volume":1038,"transactions":9,"vwap":1037},"2026-02-25",21.3,21.29,331700,{"date":1040,"open":1030,"high":1041,"low":1036,"close":1042,"change":306,"percent_change":212,"volume":1043,"transactions":9,"vwap":1042},"2026-02-24",21.338,21.325,865500,{"date":1045,"open":1036,"high":1046,"low":1036,"close":1026,"change":372,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1026},"2026-02-23",21.35,0.23,457400,{"date":1050,"open":1036,"high":1051,"low":1052,"close":1037,"change":371,"percent_change":372,"volume":1053,"transactions":9,"vwap":1037},"2026-02-20",21.307,21.275,541800,{"date":1055,"open":1056,"high":1036,"low":1057,"close":1058,"change":500,"percent_change":501,"volume":1059,"transactions":9,"vwap":1058},"2026-02-19",21.27,21.26,21.28,471700,{"date":1061,"open":1056,"high":1037,"low":1057,"close":1052,"change":306,"percent_change":212,"volume":1062,"transactions":9,"vwap":1052},"2026-02-18",519400,{"date":1064,"open":1056,"high":1036,"low":1056,"close":1037,"change":500,"percent_change":501,"volume":1065,"transactions":9,"vwap":1037},"2026-02-17",472400,{"date":1067,"open":1037,"high":1068,"low":1057,"close":1069,"change":372,"percent_change":489,"volume":1070,"transactions":9,"vwap":1069},"2026-02-13",21.298,21.285,391000,{"date":1072,"open":1020,"high":1073,"low":1007,"close":1074,"change":693,"percent_change":765,"volume":1075,"transactions":9,"vwap":1074},"2026-02-12",21.24,21.235,457300,{"date":1077,"open":989,"high":1078,"low":1079,"close":1080,"change":298,"percent_change":299,"volume":1081,"transactions":9,"vwap":1080},"2026-02-11",21.205,21.163,21.18,552100,{"date":1083,"open":1019,"high":1084,"low":1007,"close":1078,"change":463,"percent_change":464,"volume":1085,"transactions":9,"vwap":1078},"2026-02-10",21.238,374800,{"date":1087,"open":1080,"high":1088,"low":989,"close":1080,"change":371,"percent_change":372,"volume":1089,"transactions":9,"vwap":1080},"2026-02-09",21.199,670400,{"date":1091,"open":989,"high":1009,"low":1003,"close":989,"change":199,"percent_change":199,"volume":1092,"transactions":9,"vwap":989},"2026-02-06",1280500,{"date":1094,"open":1095,"high":1080,"low":1096,"close":989,"change":273,"percent_change":147,"volume":1097,"transactions":9,"vwap":989},"2026-02-05",21.14,21.126,1167900,{"date":1099,"open":879,"high":991,"low":1100,"close":879,"change":199,"percent_change":199,"volume":1101,"transactions":9,"vwap":879},"2026-02-04",21.075001,660800,{"date":1103,"open":990,"high":991,"low":879,"close":879,"change":112,"percent_change":22,"volume":1104,"transactions":9,"vwap":879},"2026-02-03",515200,{"date":1106,"open":1002,"high":1107,"low":990,"close":990,"change":299,"percent_change":1108,"volume":1109,"transactions":9,"vwap":990},"2026-02-02",21.277,-0.57,499900,{"date":1111,"open":1007,"high":1019,"low":1112,"close":1008,"change":222,"percent_change":626,"volume":1113,"transactions":9,"vwap":1008},"2026-01-30",21.195,446800,{"date":1115,"open":1080,"high":1020,"low":988,"close":1009,"change":371,"percent_change":372,"volume":1116,"transactions":9,"vwap":1009},"2026-01-29",617500,{"date":1118,"open":1007,"high":1007,"low":988,"close":1080,"change":112,"percent_change":22,"volume":1119,"transactions":9,"vwap":1080},"2026-01-28",532900,{"date":1121,"open":1080,"high":1007,"low":1122,"close":1009,"change":500,"percent_change":501,"volume":1123,"transactions":9,"vwap":1009},"2026-01-27",21.179,407300,{"date":1125,"open":1009,"high":1009,"low":989,"close":1126,"change":472,"percent_change":473,"volume":1127,"transactions":9,"vwap":1126},"2026-01-26",21.185,512900,{"date":1129,"open":1003,"high":1080,"low":1130,"close":989,"change":472,"percent_change":473,"volume":1131,"transactions":9,"vwap":989},"2026-01-23",21.131,576800,{"date":1133,"open":1003,"high":1134,"low":1135,"close":1136,"change":112,"percent_change":22,"volume":1137,"transactions":9,"vwap":1136},"2026-01-22",21.165,21.133,21.155,449100,{"date":1139,"open":1003,"high":989,"low":1140,"close":1134,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-01-21",21.115,0.075,0.36,598000,{"date":1145,"open":991,"high":1002,"low":879,"close":879,"change":264,"percent_change":1146,"volume":1147,"transactions":9,"vwap":879},"2026-01-20",-0.28,652700,{"date":1149,"open":988,"high":1080,"low":1002,"close":1003,"change":289,"percent_change":1015,"volume":1150,"transactions":9,"vwap":1003},"2026-01-16",347300,{"date":1152,"open":1008,"high":1008,"low":1134,"close":989,"change":189,"percent_change":794,"volume":1153,"transactions":9,"vwap":989},"2026-01-15",614600,{"date":1155,"open":1007,"high":1008,"low":1156,"close":1007,"change":501,"percent_change":712,"volume":1157,"transactions":9,"vwap":1007},"2026-01-14",21.175,674800,{"date":1159,"open":1080,"high":1007,"low":988,"close":1080,"change":255,"percent_change":721,"volume":1160,"transactions":9,"vwap":1080},"2026-01-13",814700,{"date":1162,"open":1003,"high":989,"low":1002,"close":1095,"change":112,"percent_change":22,"volume":1163,"transactions":9,"vwap":1095},"2026-01-12",427300,{"date":1165,"open":989,"high":1009,"low":1166,"close":1003,"change":199,"percent_change":199,"volume":1167,"transactions":9,"vwap":1003},"2026-01-09",21.135,949000,{"date":1169,"open":1003,"high":989,"low":1170,"close":1003,"change":189,"percent_change":794,"volume":1171,"transactions":9,"vwap":1003},"2026-01-08",21.141,418400,{"date":1173,"open":1008,"high":1008,"low":1080,"close":1080,"change":289,"percent_change":1015,"volume":1174,"transactions":9,"vwap":1080},"2026-01-07",495700,{"date":1176,"open":1080,"high":1177,"low":1178,"close":1007,"change":501,"percent_change":712,"volume":1179,"transactions":9,"vwap":1007},"2026-01-06",21.25,21.153,583000,{"date":1181,"open":989,"high":1007,"low":1182,"close":1080,"change":898,"percent_change":899,"volume":1183,"transactions":9,"vwap":1080},"2026-01-05",21.151,471800,{"date":1185,"open":988,"high":1025,"low":1013,"close":1186,"change":288,"percent_change":289,"volume":1187,"transactions":9,"vwap":1186},"2026-01-02",21.145,604400,{"date":1189,"open":1080,"high":1009,"low":1190,"close":1003,"change":580,"percent_change":581,"volume":1191,"transactions":9,"vwap":1003},"2025-12-31",21.137,494100,{"date":1193,"open":1007,"high":1177,"low":989,"close":1009,"change":112,"percent_change":22,"volume":1194,"transactions":9,"vwap":1009},"2025-12-30",356600,{"date":1196,"open":1009,"high":1020,"low":989,"close":1007,"change":222,"percent_change":626,"volume":1197,"transactions":9,"vwap":1007},"2025-12-29",655700,{"date":1199,"open":989,"high":1200,"low":1095,"close":989,"change":222,"percent_change":626,"volume":1201,"transactions":9,"vwap":989},"2025-12-26",21.31,452200,{"date":1203,"open":1002,"high":1003,"low":991,"close":1095,"change":372,"percent_change":489,"volume":1204,"transactions":9,"vwap":1095},"2025-12-24",354700,{"date":1206,"open":879,"high":1207,"low":856,"close":879,"change":289,"percent_change":1015,"volume":1208,"transactions":9,"vwap":879},"2025-12-23",21.147,812600,{"date":1210,"open":1013,"high":1211,"low":879,"close":991,"change":112,"percent_change":22,"volume":1212,"transactions":9,"vwap":991},"2025-12-22",21.39,644000,{"date":1214,"open":1002,"high":1095,"low":1215,"close":1013,"change":340,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1013},"2025-12-19",21.104,-0.47,1167500,{"date":1219,"open":1073,"high":1220,"low":1009,"close":1008,"change":372,"percent_change":489,"volume":1221,"transactions":9,"vwap":1008},"2025-12-18",21.287,537300,{"date":1223,"open":1080,"high":1009,"low":1003,"close":989,"change":112,"percent_change":22,"volume":1224,"transactions":9,"vwap":989},"2025-12-17",687800,{"date":1226,"open":1080,"high":1009,"low":1227,"close":1080,"change":222,"percent_change":626,"volume":1228,"transactions":9,"vwap":1080},"2025-12-16",21.143,555400,{"date":1230,"open":1080,"high":1009,"low":1002,"close":1003,"change":222,"percent_change":626,"volume":1231,"transactions":9,"vwap":1003},"2025-12-15",313900,{"date":1233,"open":1002,"high":1003,"low":1234,"close":1013,"change":264,"percent_change":1146,"volume":1235,"transactions":9,"vwap":1013},"2025-12-12",21.103,395500,{"date":1237,"open":1020,"high":1238,"low":989,"close":1080,"change":371,"percent_change":372,"volume":1239,"transactions":9,"vwap":1080},"2025-12-11",21.217,375900,{"date":1241,"open":990,"high":1009,"low":874,"close":989,"change":273,"percent_change":147,"volume":1242,"transactions":9,"vwap":989},"2025-12-10",493500,{"date":1244,"open":988,"high":988,"low":879,"close":879,"change":580,"percent_change":581,"volume":1245,"transactions":9,"vwap":879},"2025-12-09",440200,{"date":1247,"open":988,"high":988,"low":990,"close":1002,"change":289,"percent_change":1015,"volume":1248,"transactions":9,"vwap":1002},"2025-12-08",410700,{"date":1250,"open":988,"high":1009,"low":1186,"close":1003,"change":580,"percent_change":581,"volume":1251,"transactions":9,"vwap":1003},"2025-12-05",315400,{"date":1253,"open":1009,"high":1020,"low":1013,"close":1009,"change":289,"percent_change":1015,"volume":1254,"transactions":9,"vwap":1009},"2025-12-04",402900,{"date":1256,"open":1007,"high":1019,"low":1009,"close":1020,"change":255,"percent_change":721,"volume":1257,"transactions":9,"vwap":1020},"2025-12-03",465700,{"date":1259,"open":1080,"high":1009,"low":1003,"close":989,"change":501,"percent_change":712,"volume":1260,"transactions":9,"vwap":989},"2025-12-02",517500,{"date":1262,"open":988,"high":1263,"low":1095,"close":1003,"change":794,"percent_change":1264,"volume":1254,"transactions":9,"vwap":1003},"2025-12-01",21.348,-0.66,{"date":1266,"open":1037,"high":1267,"low":1052,"close":1037,"change":580,"percent_change":581,"volume":1268,"transactions":9,"vwap":1037},"2025-11-28",21.334,141200,{"date":1270,"open":1037,"high":1032,"low":1056,"close":1032,"change":255,"percent_change":721,"volume":1271,"transactions":9,"vwap":1032},"2025-11-26",758500,{"date":1273,"open":1177,"high":1200,"low":1073,"close":1037,"change":372,"percent_change":489,"volume":1274,"transactions":9,"vwap":1037},"2025-11-25",417800,{"date":1276,"open":1019,"high":1032,"low":1277,"close":1073,"change":222,"percent_change":626,"volume":1278,"transactions":9,"vwap":1073},"2025-11-24",21.202,451400,{"date":1280,"open":1080,"high":1008,"low":1003,"close":1020,"change":107,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1020},"2025-11-21",0.28,445300,{"date":1284,"open":989,"high":1285,"low":1002,"close":1003,"change":222,"percent_change":626,"volume":1286,"transactions":9,"vwap":1003},"2025-11-20",21.178,305400,{"date":1288,"open":988,"high":1289,"low":991,"close":1013,"change":112,"percent_change":22,"volume":1290,"transactions":9,"vwap":1013},"2025-11-19",21.169,288300,{"date":1292,"open":1003,"high":1080,"low":991,"close":1002,"change":255,"percent_change":721,"volume":1293,"transactions":9,"vwap":1002},"2025-11-18",540000,{"date":1295,"open":1013,"high":1057,"low":879,"close":879,"change":199,"percent_change":199,"volume":1296,"transactions":9,"vwap":879},"2025-11-17",296100,{"date":1298,"open":1002,"high":1003,"low":879,"close":879,"change":189,"percent_change":794,"volume":1299,"transactions":9,"vwap":879},"2025-11-14",384400,{"date":1301,"open":1095,"high":1302,"low":1140,"close":1013,"change":22,"percent_change":424,"volume":1303,"transactions":9,"vwap":1013},"2025-11-13",21.158,435000,{"date":1305,"open":988,"high":1009,"low":988,"close":989,"change":289,"percent_change":1015,"volume":1306,"transactions":9,"vwap":989},"2025-11-12",359200,{"date":1308,"open":1080,"high":1008,"low":988,"close":1009,"change":107,"percent_change":1281,"volume":1309,"transactions":9,"vwap":1009},"2025-11-11",258800,{"date":1311,"open":1095,"high":988,"low":1312,"close":1002,"change":112,"percent_change":22,"volume":1313,"transactions":9,"vwap":1002},"2025-11-10",21.125,450200,{"date":1315,"open":1002,"high":989,"low":1002,"close":1095,"change":199,"percent_change":199,"volume":1316,"transactions":9,"vwap":1095},"2025-11-07",382900,{"date":1318,"open":1095,"high":1003,"low":1013,"close":1095,"change":273,"percent_change":147,"volume":1319,"transactions":9,"vwap":1095},"2025-11-06",354000,{"date":1321,"open":1013,"high":1013,"low":866,"close":866,"change":22,"percent_change":424,"volume":1322,"transactions":9,"vwap":866},"2025-11-05",292000,{"date":1324,"open":1013,"high":1003,"low":1325,"close":991,"change":501,"percent_change":712,"volume":1326,"transactions":9,"vwap":991},"2025-11-04",21.094999,372100,{"date":1328,"open":1002,"high":1329,"low":874,"close":879,"change":745,"percent_change":1330,"volume":1331,"transactions":9,"vwap":879},"2025-11-03",21.257,-0.52,348400,{"date":1333,"open":1008,"high":1177,"low":1009,"close":1007,"change":199,"percent_change":199,"volume":1334,"transactions":9,"vwap":1007},"2025-10-31",392100,{"date":1336,"open":1019,"high":1337,"low":988,"close":1007,"change":22,"percent_change":424,"volume":1338,"transactions":9,"vwap":1007},"2025-10-30",21.245,465000,{"date":1340,"open":1046,"high":1046,"low":1073,"close":1177,"change":1015,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1177},"2025-10-29",-0.42,760800,{"date":1344,"open":1026,"high":1345,"low":1346,"close":1026,"change":112,"percent_change":22,"volume":1347,"transactions":9,"vwap":1026},"2025-10-28",21.401,21.315,763400,{"date":1349,"open":1026,"high":1046,"low":1200,"close":1046,"change":371,"percent_change":372,"volume":1350,"transactions":9,"vwap":1046},"2025-10-27",326900,{"date":1352,"open":1026,"high":1046,"low":1032,"close":1026,"change":222,"percent_change":626,"volume":1353,"transactions":9,"vwap":1026},"2025-10-24",537800,{"date":1355,"open":1030,"high":1026,"low":1200,"close":1200,"change":189,"percent_change":794,"volume":1356,"transactions":9,"vwap":1200},"2025-10-23",281100,{"date":1358,"open":1026,"high":1026,"low":1200,"close":1026,"change":199,"percent_change":199,"volume":1359,"transactions":9,"vwap":1026},"2025-10-22",312900,{"date":1361,"open":1024,"high":25,"low":1032,"close":1026,"change":501,"percent_change":712,"volume":1362,"transactions":9,"vwap":1026},"2025-10-21",231100,{"date":1364,"open":1032,"high":1026,"low":1200,"close":1030,"change":222,"percent_change":626,"volume":1365,"transactions":9,"vwap":1030},"2025-10-20",238700,{"date":1367,"open":874,"high":1030,"low":874,"close":1037,"change":22,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1037},"2025-10-17",-0.23,571400,{"date":1371,"open":1037,"high":1026,"low":1057,"close":1026,"change":473,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1026},"2025-10-16",0.33,362300,{"date":1375,"open":1037,"high":1030,"low":1019,"close":1056,"change":371,"percent_change":372,"volume":1376,"transactions":9,"vwap":1056},"2025-10-15",718400,{"date":1378,"open":1008,"high":1037,"low":1007,"close":1057,"change":255,"percent_change":721,"volume":1379,"transactions":9,"vwap":1057},"2025-10-14",459300,{"date":1381,"open":1020,"high":1073,"low":1382,"close":1008,"change":107,"percent_change":1281,"volume":1383,"transactions":9,"vwap":1008},"2025-10-13",21.192,167600,{"date":1385,"open":989,"high":1337,"low":988,"close":988,"change":501,"percent_change":712,"volume":1386,"transactions":9,"vwap":988},"2025-10-10",620500,{"date":1388,"open":989,"high":989,"low":1130,"close":1095,"change":289,"percent_change":1015,"volume":1389,"transactions":9,"vwap":1095},"2025-10-09",454300,{"date":1391,"open":1019,"high":1019,"low":988,"close":988,"change":580,"percent_change":581,"volume":1392,"transactions":9,"vwap":988},"2025-10-08",460100,{"date":1394,"open":1080,"high":1008,"low":989,"close":1007,"change":255,"percent_change":721,"volume":1395,"transactions":9,"vwap":1007},"2025-10-07",695600,{"date":1397,"open":1080,"high":1088,"low":988,"close":988,"change":189,"percent_change":794,"volume":1398,"transactions":9,"vwap":988},"2025-10-06",294900,{"date":1400,"open":1007,"high":1019,"low":1009,"close":1009,"change":189,"percent_change":794,"volume":1401,"transactions":9,"vwap":1009},"2025-10-03",253800,{"date":1403,"open":1009,"high":1404,"low":1405,"close":1008,"change":371,"percent_change":372,"volume":1406,"transactions":9,"vwap":1008},"2025-10-02",21.464,21.066999,217300,{"date":1408,"open":1080,"high":1409,"low":1410,"close":1020,"change":112,"percent_change":22,"volume":1411,"transactions":9,"vwap":1020},"2025-10-01",21.233,21.174,239300,{"date":1413,"open":1073,"high":1414,"low":1020,"close":1008,"change":371,"percent_change":372,"volume":1415,"transactions":9,"vwap":1008},"2025-09-30",21.259,759300,{"date":1417,"open":1007,"high":1019,"low":1009,"close":1020,"change":501,"percent_change":712,"volume":1418,"transactions":9,"vwap":1020},"2025-09-29",509200,{"date":1420,"open":1003,"high":1009,"low":1003,"close":1009,"change":222,"percent_change":626,"volume":1421,"transactions":9,"vwap":1009},"2025-09-26",193900,{"date":1423,"open":989,"high":989,"low":866,"close":988,"change":580,"percent_change":581,"volume":1424,"transactions":9,"vwap":988},"2025-09-25",271300,{"date":1426,"open":1073,"high":1427,"low":1007,"close":1007,"change":212,"percent_change":840,"volume":1428,"transactions":9,"vwap":1007},"2025-09-24",21.249,288500,{"date":1430,"open":1058,"high":1069,"low":1337,"close":1056,"change":222,"percent_change":626,"volume":795,"transactions":9,"vwap":1056},"2025-09-23",{"date":1432,"open":1058,"high":1433,"low":1073,"close":1073,"change":189,"percent_change":794,"volume":1434,"transactions":9,"vwap":1073},"2025-09-22",21.288,248500,{"date":1436,"open":1056,"high":1437,"low":1438,"close":1056,"change":199,"percent_change":199,"volume":1439,"transactions":9,"vwap":1056},"2025-09-19",21.289,21.251,233400,{"date":1441,"open":1177,"high":1211,"low":1073,"close":1056,"change":289,"percent_change":1015,"volume":1442,"transactions":9,"vwap":1056},"2025-09-18",412700,{"date":1444,"open":1046,"high":1445,"low":1177,"close":1037,"change":189,"percent_change":794,"volume":1446,"transactions":9,"vwap":1037},"2025-09-17",21.37,568500,{"date":1448,"open":1026,"high":1025,"low":1449,"close":1030,"change":371,"percent_change":372,"volume":1450,"transactions":9,"vwap":1030},"2025-09-16",21.305,1451200,{"date":1452,"open":1030,"high":1453,"low":1449,"close":1200,"change":255,"percent_change":721,"volume":1454,"transactions":9,"vwap":1200},"2025-09-15",21.365,404100,{"date":1456,"open":1057,"high":1058,"low":1177,"close":1056,"change":580,"percent_change":581,"volume":1457,"transactions":9,"vwap":1056},"2025-09-12",344500,{"date":1459,"open":1036,"high":1026,"low":1037,"close":1200,"change":255,"percent_change":721,"volume":1460,"transactions":9,"vwap":1200},"2025-09-11",486800,{"date":1462,"open":1058,"high":1463,"low":1177,"close":1056,"change":255,"percent_change":721,"volume":1464,"transactions":9,"vwap":1056},"2025-09-10",21.299,275100,{"date":1466,"open":1058,"high":1467,"low":1008,"close":1019,"change":189,"percent_change":794,"volume":1468,"transactions":9,"vwap":1019},"2025-09-09",21.335,630800,{"date":1470,"open":1036,"high":176,"low":1177,"close":1057,"change":371,"percent_change":372,"volume":1471,"transactions":9,"vwap":1057},"2025-09-08",1045500,{"date":1473,"open":1037,"high":1474,"low":1073,"close":1177,"change":372,"percent_change":489,"volume":1475,"transactions":9,"vwap":1177},"2025-09-05",21.345,255500,{"date":1477,"open":1003,"high":1478,"low":1095,"close":1007,"change":551,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1007},"2025-09-04",21.215,0.47,296600,{"date":1482,"open":875,"high":1483,"low":862,"close":990,"change":372,"percent_change":489,"volume":1484,"transactions":9,"vwap":990},"2025-09-03",21.164,308600,{"date":1486,"open":866,"high":866,"low":1487,"close":862,"change":299,"percent_change":1108,"volume":1488,"transactions":9,"vwap":862},"2025-09-02",21.014999,344100,{"date":1490,"open":989,"high":1080,"low":1136,"close":989,"change":199,"percent_change":199,"volume":1491,"transactions":9,"vwap":989},"2025-08-29",255200,{"date":1493,"open":1080,"high":1007,"low":989,"close":989,"change":289,"percent_change":1015,"volume":1494,"transactions":9,"vwap":989},"2025-08-28",731100,{"date":1496,"open":1095,"high":1009,"low":1312,"close":1009,"change":372,"percent_change":489,"volume":1497,"transactions":9,"vwap":1009},"2025-08-27",505000,{"date":1499,"open":1095,"high":1003,"low":1500,"close":1095,"change":222,"percent_change":626,"volume":1501,"transactions":9,"vwap":1095},"2025-08-26",21.112,331900,{"date":1503,"open":1013,"high":1032,"low":990,"close":991,"change":189,"percent_change":794,"volume":1504,"transactions":9,"vwap":991},"2025-08-25",226600,{"date":1506,"open":862,"high":1134,"low":1507,"close":1095,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1095},"2025-08-22",21.037001,0.13,0.62,214000,{"date":1512,"open":866,"high":1057,"low":897,"close":891,"change":22,"percent_change":424,"volume":1513,"transactions":9,"vwap":891},"2025-08-21",571800,{"date":1515,"open":866,"high":991,"low":862,"close":866,"change":371,"percent_change":372,"volume":1516,"transactions":9,"vwap":866},"2025-08-20",505200,{"date":1518,"open":875,"high":1095,"low":1519,"close":862,"change":371,"percent_change":372,"volume":1520,"transactions":9,"vwap":862},"2025-08-19",21.044001,503000,{"date":1522,"open":874,"high":874,"low":850,"close":856,"change":289,"percent_change":1015,"volume":1523,"transactions":9,"vwap":856},"2025-08-18",322200,{"date":1525,"open":866,"high":1134,"low":1526,"close":866,"change":371,"percent_change":372,"volume":1527,"transactions":9,"vwap":866},"2025-08-15",21.041,216900,{"date":1529,"open":879,"high":1080,"low":862,"close":862,"change":212,"percent_change":840,"volume":1530,"transactions":9,"vwap":862},"2025-08-14",342200,{"date":1532,"open":991,"high":1533,"low":866,"close":1013,"change":273,"percent_change":147,"volume":1534,"transactions":9,"vwap":1013},"2025-08-13",21.129,758900,{"date":1536,"open":891,"high":862,"low":836,"close":856,"change":255,"percent_change":721,"volume":1537,"transactions":9,"vwap":856},"2025-08-12",278400,{"date":1539,"open":849,"high":874,"low":1540,"close":852,"change":371,"percent_change":372,"volume":1541,"transactions":9,"vwap":852},"2025-08-11",20.985,243700,{"date":1543,"open":858,"high":858,"low":664,"close":664,"change":580,"percent_change":581,"volume":1544,"transactions":9,"vwap":664},"2025-08-08",174300,{"date":1546,"open":875,"high":874,"low":1547,"close":858,"change":289,"percent_change":340,"volume":1548,"transactions":9,"vwap":858},"2025-08-07",21.023001,320600,{"date":1550,"open":856,"high":874,"low":852,"close":862,"change":501,"percent_change":551,"volume":741,"transactions":9,"vwap":862},"2025-08-06",{"date":1552,"open":858,"high":990,"low":891,"close":858,"change":289,"percent_change":340,"volume":1553,"transactions":9,"vwap":858},"2025-08-05",280600,{"date":1555,"open":866,"high":1556,"low":850,"close":862,"change":371,"percent_change":372,"volume":1557,"transactions":9,"vwap":862},"2025-08-04",21.084,161500,{"date":1559,"open":664,"high":1560,"low":813,"close":856,"change":464,"percent_change":1561,"volume":1562,"transactions":9,"vwap":856},"2025-08-01",21.045,0.57,263000,{"date":1564,"open":836,"high":844,"low":1565,"close":818,"change":112,"percent_change":22,"volume":1566,"transactions":9,"vwap":818},"2025-07-31",20.914,291000,{"date":1568,"open":813,"high":1569,"low":670,"close":751,"change":580,"percent_change":581,"volume":1570,"transactions":9,"vwap":751},"2025-07-30",21.0060005,228900,{"date":1572,"open":751,"high":1003,"low":657,"close":857,"change":107,"percent_change":604,"volume":1573,"transactions":9,"vwap":857},"2025-07-29",328900,{"date":1575,"open":835,"high":835,"low":750,"close":752,"change":580,"percent_change":581,"volume":1576,"transactions":9,"vwap":752},"2025-07-28",207300,{"date":1578,"open":663,"high":813,"low":663,"close":813,"change":107,"percent_change":604,"volume":1579,"transactions":9,"vwap":813},"2025-07-25",243500,{"date":1581,"open":750,"high":818,"low":620,"close":750,"change":189,"percent_change":794,"volume":1582,"transactions":9,"vwap":750},"2025-07-24",188900,{"date":1584,"open":836,"high":836,"low":818,"close":818,"change":22,"percent_change":424,"volume":1585,"transactions":9,"vwap":818},"2025-07-23",220100,{"date":1587,"open":836,"high":857,"low":970,"close":857,"change":222,"percent_change":626,"volume":1588,"transactions":9,"vwap":857},"2025-07-22",3039200,{"date":1590,"open":836,"high":1020,"low":818,"close":835,"change":372,"percent_change":489,"volume":1591,"transactions":9,"vwap":835},"2025-07-21",313000,{"date":1593,"open":656,"high":756,"low":656,"close":750,"change":372,"percent_change":489,"volume":1594,"transactions":9,"vwap":750},"2025-07-18",263900,{"date":1596,"open":634,"high":634,"low":679,"close":621,"change":501,"percent_change":551,"volume":1597,"transactions":9,"vwap":621},"2025-07-17",1036400,{"date":1599,"open":704,"high":621,"low":648,"close":679,"change":372,"percent_change":489,"volume":1600,"transactions":9,"vwap":679},"2025-07-16",199900,{"date":1602,"open":634,"high":856,"low":643,"close":648,"change":22,"percent_change":424,"volume":1603,"transactions":9,"vwap":648},"2025-07-15",354100,{"date":1605,"open":658,"high":675,"low":642,"close":679,"change":112,"percent_change":22,"volume":1606,"transactions":9,"vwap":679},"2025-07-14",190400,{"date":1608,"open":679,"high":658,"low":744,"close":658,"change":22,"percent_change":424,"volume":1609,"transactions":9,"vwap":658},"2025-07-11",160300,{"date":1611,"open":656,"high":663,"low":679,"close":663,"change":199,"percent_change":199,"volume":1612,"transactions":9,"vwap":663},"2025-07-10",201100,{"date":1614,"open":675,"high":750,"low":641,"close":663,"change":273,"percent_change":147,"volume":1615,"transactions":9,"vwap":663},"2025-07-09",275500,{"date":1617,"open":679,"high":679,"low":644,"close":642,"change":580,"percent_change":581,"volume":1618,"transactions":9,"vwap":642},"2025-07-08",273700,{"date":1620,"open":663,"high":1621,"low":704,"close":621,"change":516,"percent_change":517,"volume":1622,"transactions":9,"vwap":621},"2025-07-07",20.923,336400,{"date":1624,"open":750,"high":991,"low":656,"close":926,"change":516,"percent_change":517,"volume":1625,"transactions":9,"vwap":926},"2025-07-03",187800,{"date":1627,"open":752,"high":835,"low":634,"close":751,"change":199,"percent_change":199,"volume":1628,"transactions":9,"vwap":751},"2025-07-02",303400,{"date":1630,"open":835,"high":813,"low":926,"close":751,"change":745,"percent_change":1330,"volume":1631,"transactions":9,"vwap":751},"2025-07-01",284800,{"date":1633,"open":891,"high":856,"low":844,"close":856,"change":473,"percent_change":1372,"volume":1634,"transactions":9,"vwap":856},"2025-06-30",316200,{"date":1636,"open":813,"high":891,"low":663,"close":857,"change":189,"percent_change":794,"volume":1637,"transactions":9,"vwap":857},"2025-06-27",182200,{"date":1639,"open":857,"high":875,"low":634,"close":852,"change":372,"percent_change":489,"volume":1640,"transactions":9,"vwap":852},"2025-06-26",336600,{"date":1642,"open":752,"high":1013,"low":663,"close":813,"change":222,"percent_change":626,"volume":1643,"transactions":9,"vwap":813},"2025-06-25",185100,{"date":1645,"open":621,"high":835,"low":641,"close":818,"change":473,"percent_change":508,"volume":1646,"transactions":9,"vwap":818},"2025-06-24",239600,{"date":1648,"open":658,"high":750,"low":641,"close":675,"change":372,"percent_change":489,"volume":1649,"transactions":9,"vwap":675},"2025-06-23",153000,{"date":1651,"open":595,"high":680,"low":595,"close":642,"change":222,"percent_change":626,"volume":1652,"transactions":9,"vwap":642},"2025-06-20",315100,{"date":1654,"open":641,"high":679,"low":587,"close":648,"change":501,"percent_change":551,"volume":1439,"transactions":9,"vwap":648},"2025-06-18",{"date":1656,"open":603,"high":643,"low":620,"close":603,"change":255,"percent_change":721,"volume":1657,"transactions":9,"vwap":603},"2025-06-17",208200,{"date":1659,"open":595,"high":643,"low":635,"close":620,"change":199,"percent_change":199,"volume":1660,"transactions":9,"vwap":620},"2025-06-16",196700,{"date":1662,"open":603,"high":603,"low":395,"close":620,"change":212,"percent_change":1663,"volume":1664,"transactions":9,"vwap":620},"2025-06-13",-0.34,190800,{"date":1666,"open":644,"high":814,"low":603,"close":641,"change":372,"percent_change":489,"volume":1557,"transactions":9,"vwap":641},"2025-06-12",{"date":1668,"open":620,"high":595,"low":402,"close":595,"change":551,"percent_change":927,"volume":1669,"transactions":9,"vwap":595},"2025-06-11",305100,{"date":1671,"open":396,"high":836,"low":1672,"close":369,"change":371,"percent_change":372,"volume":1673,"transactions":9,"vwap":369},"2025-06-10",20.617,180500,{"date":1675,"open":379,"high":750,"low":379,"close":431,"change":372,"percent_change":489,"volume":1676,"transactions":9,"vwap":431},"2025-06-09",216400,{"date":1678,"open":431,"high":635,"low":379,"close":379,"change":745,"percent_change":746,"volume":1679,"transactions":9,"vwap":379},"2025-06-06",220600,{"date":1681,"open":644,"high":1156,"low":369,"close":395,"change":212,"percent_change":1663,"volume":1682,"transactions":9,"vwap":395},"2025-06-05",261600,{"date":1684,"open":579,"high":685,"low":437,"close":603,"change":712,"percent_change":1685,"volume":1480,"transactions":9,"vwap":603},"2025-06-04",0.44,{"date":1687,"open":387,"high":602,"low":431,"close":387,"change":112,"percent_change":22,"volume":1688,"transactions":9,"vwap":387},"2025-06-03",293800,{"date":1690,"open":431,"high":396,"low":417,"close":396,"change":745,"percent_change":746,"volume":1691,"transactions":9,"vwap":396},"2025-06-02",296700,{"date":1693,"open":603,"high":704,"low":602,"close":641,"change":473,"percent_change":508,"volume":1694,"transactions":9,"vwap":641},"2025-05-30",186300,{"date":1696,"open":378,"high":595,"low":368,"close":620,"change":372,"percent_change":489,"volume":1697,"transactions":9,"vwap":620},"2025-05-29",293500,{"date":1699,"open":387,"high":396,"low":402,"close":387,"change":580,"percent_change":581,"volume":1700,"transactions":9,"vwap":387},"2025-05-28",290000,{"date":1702,"open":387,"high":620,"low":415,"close":602,"change":776,"percent_change":777,"volume":1703,"transactions":9,"vwap":602},"2025-05-27",219900,{"date":1705,"open":369,"high":621,"low":416,"close":416,"change":199,"percent_change":199,"volume":1706,"transactions":9,"vwap":416},"2025-05-23",219400,{"date":1708,"open":379,"high":402,"low":1709,"close":416,"change":473,"percent_change":508,"volume":1710,"transactions":9,"vwap":416},"2025-05-22",20.515,252200,{"date":1712,"open":431,"high":644,"low":1713,"close":347,"change":299,"percent_change":1714,"volume":1715,"transactions":9,"vwap":347},"2025-05-21",20.512,-0.58,266400,{"date":1717,"open":437,"high":396,"low":1718,"close":437,"change":289,"percent_change":340,"volume":1719,"transactions":9,"vwap":437},"2025-05-20",20.606,279100,{"date":1721,"open":368,"high":595,"low":1722,"close":387,"change":222,"percent_change":223,"volume":1679,"transactions":9,"vwap":387},"2025-05-19",20.53,{"date":1724,"open":395,"high":395,"low":431,"close":369,"change":371,"percent_change":372,"volume":1725,"transactions":9,"vwap":369},"2025-05-16",295400,{"date":1727,"open":379,"high":836,"low":1728,"close":431,"change":1729,"percent_change":137,"volume":1730,"transactions":9,"vwap":431},"2025-05-15",20.539,0.135,371700,{"date":1732,"open":514,"high":514,"low":348,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-05-14",20.485,-0.075,-0.36,288100,{"date":1738,"open":379,"high":480,"low":1739,"close":514,"change":501,"percent_change":551,"volume":1740,"transactions":9,"vwap":514},"2025-05-13",20.54,173000,{"date":1742,"open":1743,"high":360,"low":1744,"close":1739,"change":112,"percent_change":22,"volume":1745,"transactions":9,"vwap":1739},"2025-05-12",20.51,20.41,287600,{"date":1747,"open":402,"high":1748,"low":360,"close":360,"change":289,"percent_change":340,"volume":1749,"transactions":9,"vwap":360},"2025-05-09",20.628,164800,{"date":1751,"open":388,"high":387,"low":514,"close":379,"change":636,"percent_change":1752,"volume":1753,"transactions":9,"vwap":379},"2025-05-08",-0.39,145000,{"date":1755,"open":369,"high":396,"low":402,"close":388,"change":501,"percent_change":551,"volume":1756,"transactions":9,"vwap":388},"2025-05-07",143800,{"date":1758,"open":417,"high":369,"low":514,"close":369,"change":455,"percent_change":456,"volume":1759,"transactions":9,"vwap":369},"2025-05-06",121600,{"date":1761,"open":416,"high":1762,"low":1763,"close":480,"change":306,"percent_change":212,"volume":1764,"transactions":9,"vwap":480},"2025-05-05",20.594,20.535,209800,{"date":1766,"open":431,"high":1748,"low":1767,"close":417,"change":22,"percent_change":424,"volume":1768,"transactions":9,"vwap":417},"2025-05-02",20.562,185200,{"date":1770,"open":648,"high":849,"low":417,"close":388,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":388},"2025-05-01",-0.18,-0.86,235200,{"date":1775,"open":644,"high":761,"low":648,"close":658,"change":255,"percent_change":721,"volume":1776,"transactions":9,"vwap":658},"2025-04-30",285200,{"date":1778,"open":643,"high":704,"low":643,"close":644,"change":222,"percent_change":626,"volume":1779,"transactions":9,"vwap":644},"2025-04-29",170900,{"date":1781,"open":579,"high":1782,"low":1783,"close":643,"change":255,"percent_change":721,"volume":1784,"transactions":9,"vwap":643},"2025-04-28",20.779,20.653,261800,{"date":1786,"open":369,"high":866,"low":369,"close":579,"change":551,"percent_change":927,"volume":1787,"transactions":9,"vwap":579},"2025-04-25",157400,{"date":1789,"open":417,"high":437,"low":1790,"close":431,"change":223,"percent_change":38,"volume":1791,"transactions":9,"vwap":431},"2025-04-24",20.555,168700,{"date":1793,"open":402,"high":437,"low":330,"close":330,"change":371,"percent_change":372,"volume":1794,"transactions":9,"vwap":330},"2025-04-23",240500,{"date":180,"open":1722,"high":1722,"low":339,"close":339,"change":212,"percent_change":1663,"volume":1756,"transactions":9,"vwap":339}]