[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBDZ":3,"homepage-market-summary":30,"stock-historical-IBDZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBDZ","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 2034 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2367,1.284036,"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},24.52,24.635,24.6763,24.51,24.59,-0.07,-0.28,121286.449332,27.48,24.42,174733.946906376,3.3,591,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},147847,53963986.726594,-2.81,"2025-04-22",[181,184,193,204,211,222,232,242,252,263,271,281,290,300,309,315,323,331,342,349,356,365,375,385,393,404,412,420,430,440,448,454,462,470,478,485,492,500,505,513,521,528,534,540,545,553,560,566,574,579,584,592,600,606,613,621,628,637,646,652,655,659,663,669,675,682,687,696,702,708,716,724,729,734,742,748,754,758,762,768,773,778,783,789,793,796,800,806,811,815,818,823,826,829,834,838,842,846,850,855,858,861,868,874,880,883,886,889,893,897,902,907,914,919,925,931,936,942,948,954,958,963,966,970,974,978,982,986,991,995,1000,1005,1009,1014,1018,1024,1029,1033,1036,1040,1043,1047,1050,1055,1061,1066,1072,1079,1085,1090,1096,1102,1109,1114,1120,1125,1131,1136,1140,1143,1150,1155,1161,1164,1167,1170,1174,1179,1183,1187,1190,1193,1196,1199,1203,1206,1209,1213,1218,1222,1227,1233,1238,1241,1245,1249,1252,1256,1260,1263,1266,1270,1273,1276,1280,1283,1287,1292,1296,1299,1302,1305,1307,1312,1316,1319,1322,1324,1327,1330,1333,1337,1340,1346,1351,1354,1357,1360,1363,1366,1369,1372,1376,1379,1382,1386,1389,1392,1395,1399,1403,1406,1409,1415,1421,1426,1431,1434,1437,1440,1443,1449,1452,1457,1460,1463,1465,1468,1470,1474,1477,1483,1487,1491,1494,1497,1500,1503,1505,1509,1512,1515,1519,1521,1525,1528,1531,1534,1538,1541,1544,1548,1551,1554,1559,1562,1565,1568,1571,1574,1578,1581,1584,1586,1588,1591,1595,1598,1601,1604,1607,1609,1612,1616,1621,1624,1627,1630,1633,1637,1640,1644,1649,1655,1658,1660,1665,1669,1673,1675,1679,1682,1688,1693,1696,1701,1704,1707,1710,1713,1717,1722,1725,1729,1734,1739,1744,1749,1753,1756,1761,1765,1772,1778,1781,1787,1790,1794,1798,1803,1807,1812,1815,1820,1827,1831,1835,1838,1844,1847,1852,1855,1859,1862,1865,1867,1870,1875,1878,1881,1884,1888,1891,1897,1902],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},684,24.5596,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.5,24.6,-0.04,-0.16,125063.6957,942,24.5394,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",24.65,24.7,24.58,24.63,-0.02,-0.08,326820.7197,899,24.6019,{"date":205,"open":206,"high":206,"low":207,"close":195,"change":199,"percent_change":200,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.69,24.585,129740.5541,619,24.6355,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",24.68,24.705,24.615,24.67,-0.19,-0.76,128353.7321,550,24.6626,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",24.78,24.86,24.72,0.09,0.36,337067.4248,3438,24.7931,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.93,24.949,24.77,-0.15,-0.6,393501.2924,640,24.8266,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",25.13,24.882,24.92,-0.265,-1.05,104548.1221,629,24.9476,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",25.18,25.2,25.14,25.185,0.005,0.02,86866.584,465,25.175,{"date":264,"open":265,"high":254,"low":266,"close":254,"change":267,"percent_change":152,"volume":268,"transactions":269,"vwap":270},"2026-09-21",25.16,25.145,0.089,85372.2483,404,25.1667,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",25.17,25.0715,25.091,-0.089,-0.35,103691.62807,548,25.0963,{"date":282,"open":273,"high":283,"low":284,"close":254,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",25.1999,25.12,0.12,0.48,565060.15814,534,25.178,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":261,"vwap":299},"2026-09-16",25.07,25.2199,25.0499,25.06,0.01,0.04,100140.3509,25.1234,{"date":301,"open":292,"high":302,"low":303,"close":304,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",25.19,25.0221,25.05,0,101352.0927,342,25.0396,{"date":310,"open":304,"high":244,"low":311,"close":304,"change":199,"percent_change":200,"volume":312,"transactions":313,"vwap":314},"2026-09-14",25.025,123090.3042,480,25.0591,{"date":316,"open":265,"high":317,"low":292,"close":292,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",25.195,-0.05,-0.2,217244.2302,358,25.0849,{"date":324,"open":255,"high":255,"low":325,"close":284,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",25.09,-0.18,-0.71,135069.2578,400,25.1193,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",25.33,25.36,25.275,25.3,-0.03,-0.12,81131.421222,375,25.3058,{"date":343,"open":344,"high":344,"low":345,"close":333,"change":188,"percent_change":189,"volume":346,"transactions":347,"vwap":348},"2026-09-08",25.37,25.3204,122286.499183,530,25.3486,{"date":350,"open":351,"high":352,"low":334,"close":344,"change":305,"percent_change":305,"volume":353,"transactions":354,"vwap":355},"2026-09-04",25.38,25.4399,58512.145274,334,25.3819,{"date":357,"open":358,"high":359,"low":360,"close":344,"change":361,"percent_change":285,"volume":362,"transactions":363,"vwap":364},"2026-09-03",25.41,25.434,25.365,0.03,108740.5645,471,25.3978,{"date":366,"open":367,"high":368,"low":369,"close":367,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",25.34,25.35,25.29,0.025,0.1,92652.8128,453,25.3304,{"date":376,"open":334,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",25.4628,25.31,25.315,-0.235,-0.92,102474.6349,371,25.3451,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":337,"percent_change":338,"volume":390,"transactions":391,"vwap":392},"2026-08-31",25.54,25.55,25.515,69220.80589,339,25.5269,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",25.65,25.67,25.56,25.58,-0.11,-0.43,119897.0767,443,25.6133,{"date":405,"open":406,"high":407,"low":398,"close":407,"change":259,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",25.66,25.69,0.08,108250.3363,407,25.6508,{"date":413,"open":406,"high":396,"low":414,"close":396,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",25.62,-0.015,-0.06,78996.7668,444,25.6484,{"date":421,"open":422,"high":423,"low":414,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",25.64,25.7032,25.685,0.115,0.45,73782.2316,588,25.6617,{"date":431,"open":387,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",25.59,25.525,25.57,0.05,0.2,101402.2198,411,25.5666,{"date":441,"open":442,"high":443,"low":444,"close":442,"change":305,"percent_change":305,"volume":445,"transactions":446,"vwap":447},"2026-08-21",25.52,25.5525,25.495,64909.206,312,25.5137,{"date":449,"open":397,"high":398,"low":442,"close":442,"change":338,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",-0.47,197637.109763,398,25.5498,{"date":455,"open":414,"high":456,"low":457,"close":422,"change":285,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",25.645,25.5842,0.47,74544.8677,338,25.6198,{"date":463,"open":464,"high":465,"low":466,"close":442,"change":361,"percent_change":285,"volume":467,"transactions":468,"vwap":469},"2026-08-18",25.47,25.53,25.4622,357139.8593,452,25.5159,{"date":471,"open":397,"high":397,"low":472,"close":473,"change":200,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",25.48,25.49,-0.31,98830.2427,359,25.5194,{"date":479,"open":414,"high":480,"low":388,"close":434,"change":22,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",25.6301,-0.27,102088.2909,357,25.5797,{"date":486,"open":422,"high":487,"low":488,"close":422,"change":227,"percent_change":152,"volume":489,"transactions":490,"vwap":491},"2026-08-13",25.695,25.635,73004.47644,460,25.6532,{"date":493,"open":494,"high":495,"low":496,"close":388,"change":296,"percent_change":297,"volume":497,"transactions":498,"vwap":499},"2026-08-12",25.6,25.75,25.545,87116.1615,309,25.575,{"date":501,"open":397,"high":398,"low":465,"close":387,"change":361,"percent_change":285,"volume":502,"transactions":503,"vwap":504},"2026-08-11",68980.1807,326,25.5463,{"date":506,"open":432,"high":432,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",25.51,-0.13,-0.51,81187.7144,260,25.5432,{"date":514,"open":396,"high":515,"low":516,"close":422,"change":297,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",25.7,25.6109,0.16,64213.3263,350,25.638,{"date":522,"open":523,"high":524,"low":434,"close":494,"change":22,"percent_change":481,"volume":525,"transactions":526,"vwap":527},"2026-08-06",25.61,25.625,62094.114158,372,25.5932,{"date":529,"open":396,"high":407,"low":422,"close":396,"change":530,"percent_change":107,"volume":531,"transactions":532,"vwap":533},"2026-08-05",0.015,99195.8015,533,25.6599,{"date":535,"open":523,"high":396,"low":523,"close":536,"change":537,"percent_change":52,"volume":538,"transactions":173,"vwap":539},"2026-08-04",25.655,0.125,49233.81218,25.6427,{"date":541,"open":387,"high":542,"low":389,"close":465,"change":318,"percent_change":319,"volume":543,"transactions":468,"vwap":544},"2026-08-03",25.5563,90657.6231,25.5479,{"date":546,"open":432,"high":547,"low":548,"close":398,"change":416,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",25.595,25.5344,-0.23,64918.344742,523,25.5539,{"date":554,"open":414,"high":555,"low":556,"close":422,"change":435,"percent_change":436,"volume":557,"transactions":558,"vwap":559},"2026-07-30",25.6463,25.605,88237.9957,391,25.6295,{"date":561,"open":422,"high":562,"low":398,"close":432,"change":200,"percent_change":474,"volume":563,"transactions":564,"vwap":565},"2026-07-29",25.6838,208823.2288,649,25.6223,{"date":567,"open":568,"high":569,"low":568,"close":396,"change":107,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",25.63,25.71,0.23,152879.8507,571,25.6797,{"date":575,"open":414,"high":488,"low":556,"close":523,"change":435,"percent_change":436,"volume":576,"transactions":577,"vwap":578},"2026-07-27",124950.3275,547,25.6195,{"date":580,"open":397,"high":414,"low":397,"close":397,"change":305,"percent_change":305,"volume":581,"transactions":582,"vwap":583},"2026-07-24",194017.2432,646,25.5765,{"date":585,"open":388,"high":434,"low":586,"close":397,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",25.5299,-0.075,-0.29,90916.2107,511,25.5505,{"date":593,"open":396,"high":396,"low":594,"close":488,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",25.6229,-0.055,-0.21,116722.2608,492,25.6493,{"date":601,"open":602,"high":602,"low":396,"close":407,"change":416,"percent_change":549,"volume":603,"transactions":604,"vwap":605},"2026-07-21",25.72,538433.5827,376,25.6805,{"date":607,"open":608,"high":608,"low":609,"close":495,"change":22,"percent_change":481,"volume":610,"transactions":611,"vwap":612},"2026-07-20",25.84,25.73,52953.3274,262,25.7503,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":361,"percent_change":285,"volume":618,"transactions":619,"vwap":620},"2026-07-17",25.8,25.855,25.82,93723.9053,493,25.8213,{"date":622,"open":623,"high":617,"low":624,"close":625,"change":199,"percent_change":200,"volume":626,"transactions":269,"vwap":627},"2026-07-16",25.76,25.755,25.79,78810.4895,25.7858,{"date":629,"open":495,"high":630,"low":495,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-15",25.83,25.81,0.07,0.27,71147.5043,392,25.8007,{"date":638,"open":569,"high":639,"low":640,"close":641,"change":408,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-14",25.77,25.705,25.74,0.31,102614.0184,522,25.7301,{"date":647,"open":609,"high":648,"low":406,"close":406,"change":399,"percent_change":400,"volume":649,"transactions":650,"vwap":651},"2026-07-13",25.7499,68689.2907,422,25.6909,{"date":653,"open":631,"high":631,"low":495,"close":639,"change":188,"percent_change":237,"volume":654,"transactions":9,"vwap":639},"2026-07-10",54200,{"date":656,"open":495,"high":657,"low":495,"close":631,"change":297,"percent_change":517,"volume":658,"transactions":9,"vwap":631},"2026-07-09",25.857,148600,{"date":660,"open":625,"high":630,"low":661,"close":639,"change":318,"percent_change":217,"volume":662,"transactions":9,"vwap":639},"2026-07-08",25.713,125900,{"date":664,"open":665,"high":665,"low":666,"close":617,"change":508,"percent_change":667,"volume":668,"transactions":9,"vwap":617},"2026-07-07",25.99,25.785,-0.5,162300,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":296,"percent_change":297,"volume":674,"transactions":9,"vwap":672},"2026-07-06",25.93,25.95,25.905,88200,{"date":676,"open":677,"high":672,"low":678,"close":679,"change":297,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-02",25.91,25.9,25.94,0.15,112700,{"date":683,"open":684,"high":671,"low":684,"close":678,"change":237,"percent_change":685,"volume":686,"transactions":9,"vwap":678},"2026-07-01",25.86,-0.58,164400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-30",26.12,26.124,26.040001,26.049999,-0.105,-0.4,91300,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":297,"percent_change":680,"volume":701,"transactions":9,"vwap":700},"2026-06-29",26.11,26.159,26.155,80300,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":361,"percent_change":285,"volume":707,"transactions":9,"vwap":706},"2026-06-26",26.01,26.136,26.115,84400,{"date":709,"open":710,"high":689,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-25",26.07,26.065001,26.084999,0.035,0.13,117700,{"date":717,"open":718,"high":719,"low":720,"close":692,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":692},"2026-06-24",26.08,26.094999,26.035,0.095,0.37,90000,{"date":725,"open":679,"high":726,"low":679,"close":727,"change":370,"percent_change":371,"volume":728,"transactions":9,"vwap":727},"2026-06-23",25.995,25.955,85700,{"date":730,"open":731,"high":731,"low":732,"close":671,"change":595,"percent_change":596,"volume":733,"transactions":9,"vwap":671},"2026-06-22",25.96,25.881,187200,{"date":735,"open":736,"high":692,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",26.030001,25.975,25.985,0.075,0.29,76800,{"date":743,"open":691,"high":744,"low":677,"close":677,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":677},"2026-06-17",26.059999,-0.115,-0.44,172200,{"date":749,"open":704,"high":750,"low":751,"close":752,"change":713,"percent_change":714,"volume":753,"transactions":9,"vwap":752},"2026-06-16",26.055,26.0049992,26.025,87600,{"date":755,"open":691,"high":692,"low":756,"close":665,"change":259,"percent_change":408,"volume":757,"transactions":9,"vwap":665},"2026-06-15",25.98,140800,{"date":759,"open":731,"high":726,"low":671,"close":760,"change":199,"percent_change":200,"volume":761,"transactions":9,"vwap":760},"2026-06-12",25.97,113600,{"date":763,"open":764,"high":765,"low":608,"close":665,"change":517,"percent_change":766,"volume":767,"transactions":9,"vwap":665},"2026-06-11",25.87,26.02,0.62,142700,{"date":769,"open":770,"high":771,"low":631,"close":630,"change":188,"percent_change":237,"volume":772,"transactions":9,"vwap":630},"2026-06-10",25.872,25.89,104500,{"date":774,"open":775,"high":776,"low":631,"close":764,"change":408,"percent_change":642,"volume":777,"transactions":9,"vwap":764},"2026-06-09",25.85,25.885,100800,{"date":779,"open":684,"high":780,"low":781,"close":625,"change":188,"percent_change":237,"volume":782,"transactions":9,"vwap":625},"2026-06-08",25.88,25.78,149300,{"date":784,"open":780,"high":785,"low":631,"close":630,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":630},"2026-06-05",25.886,-0.135,-0.52,862800,{"date":790,"open":704,"high":704,"low":731,"close":791,"change":370,"percent_change":371,"volume":792,"transactions":9,"vwap":791},"2026-06-04",25.965,103100,{"date":794,"open":672,"high":672,"low":673,"close":679,"change":318,"percent_change":217,"volume":795,"transactions":9,"vwap":679},"2026-06-03",146600,{"date":797,"open":736,"high":736,"low":756,"close":665,"change":798,"percent_change":361,"volume":799,"transactions":9,"vwap":665},"2026-06-02",0.007,74600,{"date":801,"open":672,"high":665,"low":771,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-01",25.983,-0.117,-0.45,146200,{"date":807,"open":698,"high":808,"low":809,"close":809,"change":259,"percent_change":408,"volume":810,"transactions":9,"vwap":809},"2026-05-29",26.16,26.1,86400,{"date":812,"open":736,"high":706,"low":813,"close":718,"change":361,"percent_change":285,"volume":814,"transactions":9,"vwap":718},"2026-05-28",26.014,165700,{"date":816,"open":765,"high":744,"low":704,"close":692,"change":361,"percent_change":285,"volume":817,"transactions":9,"vwap":692},"2026-05-27",156300,{"date":819,"open":692,"high":692,"low":756,"close":765,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":765},"2026-05-26",0.11,0.42,188400,{"date":824,"open":672,"high":672,"low":684,"close":677,"change":297,"percent_change":680,"volume":825,"transactions":9,"vwap":677},"2026-05-22",118400,{"date":827,"open":623,"high":771,"low":495,"close":764,"change":361,"percent_change":285,"volume":828,"transactions":9,"vwap":764},"2026-05-21",117400,{"date":830,"open":569,"high":831,"low":487,"close":608,"change":832,"percent_change":137,"volume":833,"transactions":9,"vwap":608},"2026-05-20",25.875,0.17,109800,{"date":835,"open":407,"high":836,"low":422,"close":396,"change":338,"percent_change":450,"volume":837,"transactions":9,"vwap":396},"2026-05-19",25.739,82800,{"date":839,"open":608,"high":840,"low":624,"close":625,"change":337,"percent_change":338,"volume":841,"transactions":9,"vwap":625},"2026-05-18",25.884,84500,{"date":843,"open":608,"high":764,"low":631,"close":617,"change":189,"percent_change":844,"volume":845,"transactions":9,"vwap":617},"2026-05-15",-0.62,95400,{"date":847,"open":692,"high":848,"low":756,"close":756,"change":199,"percent_change":200,"volume":849,"transactions":9,"vwap":756},"2026-05-14",26.058001,70200,{"date":851,"open":852,"high":853,"low":679,"close":852,"change":305,"percent_change":305,"volume":854,"transactions":9,"vwap":852},"2026-05-13",26,26.0079994,114300,{"date":856,"open":736,"high":736,"low":760,"close":852,"change":318,"percent_change":217,"volume":857,"transactions":9,"vwap":852},"2026-05-12",80400,{"date":859,"open":698,"high":698,"low":692,"close":692,"change":587,"percent_change":588,"volume":860,"transactions":9,"vwap":692},"2026-05-11",134600,{"date":862,"open":698,"high":863,"low":809,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-08",26.14,26.125,0.085,0.33,1034800,{"date":869,"open":870,"high":700,"low":704,"close":691,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":691},"2026-05-07",26.15,-0.09,-0.34,165500,{"date":875,"open":809,"high":876,"low":809,"close":877,"change":285,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-06",26.145,26.13,0.46,181800,{"date":881,"open":704,"high":692,"low":726,"close":704,"change":107,"percent_change":570,"volume":882,"transactions":9,"vwap":704},"2026-05-05",102100,{"date":884,"open":665,"high":726,"low":771,"close":672,"change":416,"percent_change":549,"volume":885,"transactions":9,"vwap":672},"2026-05-04",70400,{"date":887,"open":765,"high":809,"low":665,"close":704,"change":871,"percent_change":872,"volume":888,"transactions":9,"vwap":704},"2026-05-01",109600,{"date":890,"open":809,"high":891,"low":710,"close":809,"change":435,"percent_change":892,"volume":854,"transactions":9,"vwap":809},"2026-04-30",26.138,0.19,{"date":894,"open":689,"high":689,"low":736,"close":692,"change":399,"percent_change":895,"volume":896,"transactions":9,"vwap":692},"2026-04-29",-0.42,78800,{"date":898,"open":877,"high":899,"low":900,"close":808,"change":112,"percent_change":188,"volume":901,"transactions":9,"vwap":808},"2026-04-28",26.165,26.105,93900,{"date":903,"open":904,"high":904,"low":870,"close":905,"change":188,"percent_change":237,"volume":906,"transactions":9,"vwap":905},"2026-04-27",26.22,26.17,135400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":296,"percent_change":297,"volume":913,"transactions":9,"vwap":912},"2026-04-24",26.2,26.26,26.18,26.21,97800,{"date":915,"open":916,"high":917,"low":870,"close":909,"change":318,"percent_change":217,"volume":918,"transactions":9,"vwap":909},"2026-04-23",26.28,26.29,111700,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":435,"percent_change":892,"volume":924,"transactions":9,"vwap":923},"2026-04-22",26.27,26.315,26.25,242000,{"date":926,"open":917,"high":927,"low":928,"close":909,"change":338,"percent_change":929,"volume":930,"transactions":9,"vwap":909},"2026-04-21",26.31,26.19,-0.46,225800,{"date":932,"open":933,"high":934,"low":916,"close":933,"change":259,"percent_change":408,"volume":935,"transactions":9,"vwap":933},"2026-04-20",26.32,26.33,163300,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":820,"percent_change":821,"volume":941,"transactions":9,"vwap":940},"2026-04-17",26.34,26.37,26.3,88600,{"date":943,"open":921,"high":917,"low":944,"close":928,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":928},"2026-04-16",26.186,-0.085,-0.32,162200,{"date":949,"open":921,"high":950,"low":951,"close":952,"change":415,"percent_change":416,"volume":953,"transactions":9,"vwap":952},"2026-04-15",26.288,26.245,26.275,103800,{"date":955,"open":928,"high":956,"low":928,"close":917,"change":739,"percent_change":740,"volume":957,"transactions":9,"vwap":917},"2026-04-14",26.305,124800,{"date":959,"open":960,"high":904,"low":960,"close":961,"change":721,"percent_change":228,"volume":962,"transactions":9,"vwap":961},"2026-04-13",26.09,26.215,110800,{"date":964,"open":808,"high":928,"low":706,"close":689,"change":318,"percent_change":217,"volume":965,"transactions":9,"vwap":689},"2026-04-10",90800,{"date":967,"open":863,"high":968,"low":809,"close":905,"change":296,"percent_change":297,"volume":969,"transactions":9,"vwap":905},"2026-04-09",26.23,77600,{"date":971,"open":972,"high":972,"low":877,"close":808,"change":371,"percent_change":147,"volume":973,"transactions":9,"vwap":808},"2026-04-08",26.24,189600,{"date":975,"open":736,"high":718,"low":976,"close":744,"change":297,"percent_change":680,"volume":977,"transactions":9,"vwap":744},"2026-04-07",25.912,164200,{"date":979,"open":704,"high":980,"low":852,"close":765,"change":595,"percent_change":596,"volume":981,"transactions":9,"vwap":765},"2026-04-06",26.086,173900,{"date":983,"open":671,"high":809,"low":671,"close":984,"change":408,"percent_change":642,"volume":985,"transactions":9,"vwap":984},"2026-04-02",26.075001,95500,{"date":987,"open":756,"high":736,"low":731,"close":726,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":726},"2026-04-01",-0.065,-0.25,261500,{"date":992,"open":736,"high":698,"low":665,"close":744,"change":680,"percent_change":993,"volume":994,"transactions":9,"vwap":744},"2026-03-31",0.58,150200,{"date":996,"open":771,"high":997,"low":771,"close":677,"change":714,"percent_change":998,"volume":999,"transactions":9,"vwap":677},"2026-03-30",25.976,0.5,155600,{"date":1001,"open":623,"high":1002,"low":1003,"close":781,"change":318,"percent_change":217,"volume":1004,"transactions":9,"vwap":781},"2026-03-27",25.835,25.728,1663900,{"date":1006,"open":679,"high":756,"low":617,"close":630,"change":319,"percent_change":1007,"volume":1008,"transactions":9,"vwap":630},"2026-03-26",-0.77,141400,{"date":1010,"open":744,"high":718,"low":1011,"close":736,"change":371,"percent_change":1012,"volume":1013,"transactions":9,"vwap":736},"2026-03-25",26.014999,0.39,274100,{"date":1015,"open":771,"high":1016,"low":764,"close":671,"change":416,"percent_change":549,"volume":1017,"transactions":9,"vwap":671},"2026-03-24",25.987,193700,{"date":1019,"open":1020,"high":692,"low":771,"close":665,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":665},"2026-03-23",25.92,0.14,0.54,113800,{"date":1025,"open":665,"high":691,"low":608,"close":775,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":775},"2026-03-20",-0.285,-1.09,157200,{"date":1030,"open":756,"high":870,"low":760,"close":1031,"change":739,"percent_change":740,"volume":1032,"transactions":9,"vwap":1031},"2026-03-19",26.135,195100,{"date":1034,"open":809,"high":928,"low":750,"close":744,"change":508,"percent_change":667,"volume":1035,"transactions":9,"vwap":744},"2026-03-18",241300,{"date":1037,"open":689,"high":1038,"low":689,"close":928,"change":1021,"percent_change":1022,"volume":1039,"transactions":9,"vwap":928},"2026-03-17",26.197,127000,{"date":1041,"open":691,"high":706,"low":720,"close":692,"change":227,"percent_change":152,"volume":1042,"transactions":9,"vwap":692},"2026-03-16",100600,{"date":1044,"open":689,"high":877,"low":1045,"close":731,"change":200,"percent_change":474,"volume":1046,"transactions":9,"vwap":731},"2026-03-13",25.931,158900,{"date":1048,"open":808,"high":808,"low":665,"close":691,"change":508,"percent_change":667,"volume":1049,"transactions":9,"vwap":691},"2026-03-12",322000,{"date":1051,"open":923,"high":910,"low":870,"close":905,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":905},"2026-03-11",-0.155,-0.59,276700,{"date":1056,"open":1057,"high":1057,"low":933,"close":1058,"change":1059,"percent_change":450,"volume":1060,"transactions":9,"vwap":1058},"2026-03-10",26.44,26.325,-0.125,202800,{"date":1062,"open":917,"high":1063,"low":917,"close":1064,"change":371,"percent_change":147,"volume":1065,"transactions":9,"vwap":1064},"2026-03-09",26.46,26.45,165100,{"date":1067,"open":940,"high":1068,"low":921,"close":1069,"change":22,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-06",26.415,26.35,-0.26,256400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":416,"percent_change":549,"volume":1078,"transactions":9,"vwap":1077},"2026-03-05",26.38,26.427,26.36,26.42,181200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":305,"percent_change":305,"volume":1084,"transactions":9,"vwap":1083},"2026-03-04",26.49,26.547,26.48,204000,{"date":1086,"open":938,"high":1087,"low":1088,"close":1083,"change":199,"percent_change":200,"volume":1089,"transactions":9,"vwap":1083},"2026-03-03",26.545,26.332,400100,{"date":1091,"open":1081,"high":1092,"low":1093,"close":1094,"change":217,"percent_change":327,"volume":1095,"transactions":9,"vwap":1094},"2026-03-02",26.51,26.452,26.5,342300,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":361,"percent_change":820,"volume":1101,"transactions":9,"vwap":1100},"2026-02-27",26.68,26.72,26.69,128000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":259,"percent_change":408,"volume":1108,"transactions":9,"vwap":1107},"2026-02-26",26.67,26.675,26.635,26.66,98300,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1111,"change":112,"percent_change":188,"volume":1113,"transactions":9,"vwap":1111},"2026-02-25",26.64,26.677,130200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1116,"change":337,"percent_change":399,"volume":1119,"transactions":9,"vwap":1116},"2026-02-24",26.65,26.676,26.625,203700,{"date":1121,"open":1104,"high":1122,"low":1123,"close":1098,"change":107,"percent_change":570,"volume":1124,"transactions":9,"vwap":1098},"2026-02-23",26.699,26.63,199500,{"date":1126,"open":1111,"high":1127,"low":1128,"close":1129,"change":305,"percent_change":305,"volume":1130,"transactions":9,"vwap":1129},"2026-02-20",26.647,26.6,26.62,176000,{"date":1132,"open":1133,"high":1123,"low":1134,"close":1129,"change":361,"percent_change":820,"volume":1135,"transactions":9,"vwap":1129},"2026-02-19",26.59,26.567,1856500,{"date":1137,"open":1129,"high":1138,"low":1133,"close":1133,"change":318,"percent_change":217,"volume":1139,"transactions":9,"vwap":1133},"2026-02-18",26.627,190600,{"date":1141,"open":1123,"high":1111,"low":1133,"close":1111,"change":370,"percent_change":227,"volume":1142,"transactions":9,"vwap":1111},"2026-02-17",250700,{"date":1144,"open":1145,"high":1129,"low":1146,"close":1147,"change":739,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-13",26.61,26.58,26.615,0.28,265600,{"date":1151,"open":1083,"high":1152,"low":1083,"close":1153,"change":820,"percent_change":821,"volume":1154,"transactions":9,"vwap":1153},"2026-02-12",26.55,26.54,224300,{"date":1156,"open":1077,"high":1157,"low":1158,"close":1159,"change":337,"percent_change":399,"volume":1160,"transactions":9,"vwap":1159},"2026-02-11",26.479,26.41,26.43,152100,{"date":1162,"open":1094,"high":1092,"low":1064,"close":1063,"change":435,"percent_change":892,"volume":1163,"transactions":9,"vwap":1063},"2026-02-10",320100,{"date":1165,"open":939,"high":1159,"low":1069,"close":1158,"change":305,"percent_change":305,"volume":1166,"transactions":9,"vwap":1158},"2026-02-09",535300,{"date":1168,"open":939,"high":1068,"low":1076,"close":1158,"change":296,"percent_change":297,"volume":1169,"transactions":9,"vwap":1158},"2026-02-06",330000,{"date":1171,"open":1076,"high":1158,"low":927,"close":1172,"change":285,"percent_change":878,"volume":1173,"transactions":9,"vwap":1172},"2026-02-05",26.4,222800,{"date":1175,"open":916,"high":1176,"low":1177,"close":916,"change":112,"percent_change":188,"volume":1178,"transactions":9,"vwap":916},"2026-02-04",26.287,26.235,269200,{"date":1180,"open":917,"high":1181,"low":910,"close":917,"change":296,"percent_change":297,"volume":1182,"transactions":9,"vwap":917},"2026-02-03",26.307,269600,{"date":1184,"open":933,"high":934,"low":921,"close":916,"change":508,"percent_change":1185,"volume":1186,"transactions":9,"vwap":916},"2026-02-02",-0.49,156400,{"date":1188,"open":1057,"high":1057,"low":1158,"close":1158,"change":199,"percent_change":200,"volume":1189,"transactions":9,"vwap":1158},"2026-01-30",277000,{"date":1191,"open":1158,"high":1064,"low":939,"close":1159,"change":259,"percent_change":408,"volume":1192,"transactions":9,"vwap":1159},"2026-01-29",212200,{"date":1194,"open":1159,"high":1063,"low":1074,"close":1158,"change":337,"percent_change":399,"volume":1195,"transactions":9,"vwap":1158},"2026-01-28",209800,{"date":1197,"open":1064,"high":1083,"low":1057,"close":1057,"change":112,"percent_change":188,"volume":1198,"transactions":9,"vwap":1057},"2026-01-27",133200,{"date":1200,"open":1201,"high":1081,"low":1064,"close":1064,"change":259,"percent_change":408,"volume":1202,"transactions":9,"vwap":1064},"2026-01-26",26.47,180800,{"date":1204,"open":1172,"high":1064,"low":1074,"close":1159,"change":259,"percent_change":408,"volume":1205,"transactions":9,"vwap":1159},"2026-01-23",159600,{"date":1207,"open":1074,"high":1159,"low":939,"close":1158,"change":296,"percent_change":297,"volume":1208,"transactions":9,"vwap":1158},"2026-01-22",215700,{"date":1210,"open":938,"high":1158,"low":910,"close":1172,"change":680,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1172},"2026-01-21",0.57,199100,{"date":1214,"open":933,"high":933,"low":972,"close":923,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":923},"2026-01-20",-0.14,-0.53,198600,{"date":1219,"open":1201,"high":1201,"low":1074,"close":1220,"change":188,"percent_change":237,"volume":1221,"transactions":9,"vwap":1220},"2026-01-16",26.39,116200,{"date":1223,"open":1092,"high":1224,"low":1159,"close":1159,"change":200,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1159},"2026-01-15",26.53,-0.3,157400,{"date":1228,"open":1201,"high":1229,"low":1063,"close":1092,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1092},"2026-01-14",26.52,0.055,0.21,201900,{"date":1234,"open":1057,"high":1201,"low":1075,"close":1235,"change":1236,"percent_change":832,"volume":1237,"transactions":9,"vwap":1235},"2026-01-13",26.455,0.045,208800,{"date":1239,"open":1172,"high":1057,"low":1074,"close":1158,"change":337,"percent_change":399,"volume":1240,"transactions":9,"vwap":1158},"2026-01-12",218400,{"date":1242,"open":1158,"high":1243,"low":1076,"close":1057,"change":435,"percent_change":892,"volume":1244,"transactions":9,"vwap":1057},"2026-01-09",26.445,207200,{"date":1246,"open":1159,"high":1159,"low":1247,"close":1220,"change":337,"percent_change":399,"volume":1248,"transactions":9,"vwap":1220},"2026-01-08",26.365,242200,{"date":1250,"open":1081,"high":1081,"low":1077,"close":1077,"change":337,"percent_change":399,"volume":1251,"transactions":9,"vwap":1077},"2026-01-07",337900,{"date":1253,"open":1159,"high":1064,"low":1254,"close":1064,"change":259,"percent_change":408,"volume":1255,"transactions":9,"vwap":1064},"2026-01-06",26.362,258100,{"date":1257,"open":1172,"high":1258,"low":1076,"close":1159,"change":632,"percent_change":633,"volume":1259,"transactions":9,"vwap":1159},"2026-01-05",26.438,172800,{"date":1261,"open":1158,"high":1158,"low":934,"close":1076,"change":112,"percent_change":188,"volume":1262,"transactions":9,"vwap":1076},"2026-01-02",167800,{"date":1264,"open":1064,"high":1064,"low":939,"close":939,"change":200,"percent_change":1225,"volume":1265,"transactions":9,"vwap":939},"2025-12-31",113700,{"date":1267,"open":1201,"high":1268,"low":1077,"close":1064,"change":199,"percent_change":200,"volume":1269,"transactions":9,"vwap":1064},"2025-12-30",26.477,106000,{"date":1271,"open":1094,"high":1094,"low":1159,"close":1201,"change":361,"percent_change":820,"volume":1272,"transactions":9,"vwap":1201},"2025-12-29",230500,{"date":1274,"open":1152,"high":1152,"low":1172,"close":1057,"change":361,"percent_change":820,"volume":1275,"transactions":9,"vwap":1057},"2025-12-26",143800,{"date":1277,"open":939,"high":25,"low":938,"close":1158,"change":408,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1158},"2025-12-24",0.3,114200,{"date":1281,"open":917,"high":1076,"low":972,"close":934,"change":259,"percent_change":408,"volume":1282,"transactions":9,"vwap":934},"2025-12-23",752600,{"date":1284,"open":934,"high":1285,"low":917,"close":927,"change":305,"percent_change":305,"volume":1286,"transactions":9,"vwap":927},"2025-12-22",26.443,478800,{"date":1288,"open":934,"high":1254,"low":927,"close":927,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":927},"2025-12-19",-0.17,-0.64,275600,{"date":1293,"open":1094,"high":1094,"low":1243,"close":1083,"change":227,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1083},"2025-12-18",0.34,99500,{"date":1297,"open":1172,"high":1172,"low":1076,"close":1220,"change":112,"percent_change":188,"volume":1298,"transactions":9,"vwap":1220},"2025-12-17",100400,{"date":1300,"open":1076,"high":1158,"low":938,"close":1172,"change":107,"percent_change":570,"volume":1301,"transactions":9,"vwap":1172},"2025-12-16",62100,{"date":1303,"open":1220,"high":1077,"low":938,"close":938,"change":296,"percent_change":297,"volume":1304,"transactions":9,"vwap":938},"2025-12-15",69700,{"date":1306,"open":1077,"high":1077,"low":922,"close":934,"change":399,"percent_change":895,"volume":1295,"transactions":9,"vwap":934},"2025-12-12",{"date":1308,"open":1201,"high":1309,"low":1310,"close":1057,"change":112,"percent_change":188,"volume":1311,"transactions":9,"vwap":1057},"2025-12-11",26.518,26.435,153900,{"date":1313,"open":934,"high":1314,"low":933,"close":1064,"change":285,"percent_change":878,"volume":1315,"transactions":9,"vwap":1064},"2025-12-10",26.476,120400,{"date":1317,"open":1159,"high":1159,"low":934,"close":934,"change":188,"percent_change":237,"volume":1318,"transactions":9,"vwap":934},"2025-12-09",194300,{"date":1320,"open":1159,"high":1159,"low":1069,"close":939,"change":416,"percent_change":549,"volume":1321,"transactions":9,"vwap":939},"2025-12-08",167200,{"date":1323,"open":1201,"high":1083,"low":1158,"close":1159,"change":199,"percent_change":200,"volume":782,"transactions":9,"vwap":1159},"2025-12-05",{"date":1325,"open":1201,"high":1083,"low":1243,"close":1064,"change":337,"percent_change":399,"volume":1326,"transactions":9,"vwap":1064},"2025-12-04",300600,{"date":1328,"open":1201,"high":1224,"low":1064,"close":1083,"change":435,"percent_change":892,"volume":1329,"transactions":9,"vwap":1083},"2025-12-03",573800,{"date":1331,"open":1077,"high":1081,"low":1220,"close":1159,"change":259,"percent_change":408,"volume":1332,"transactions":9,"vwap":1159},"2025-12-02",695200,{"date":1334,"open":1172,"high":1243,"low":1335,"close":1158,"change":989,"percent_change":1336,"volume":965,"transactions":9,"vwap":1158},"2025-12-01",26.355,-0.94,{"date":1338,"open":1116,"high":1098,"low":1133,"close":1107,"change":318,"percent_change":217,"volume":1339,"transactions":9,"vwap":1107},"2025-11-28",38000,{"date":1341,"open":1342,"high":1342,"low":1152,"close":1343,"change":632,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-11-26",26.91,26.71,0.26,113200,{"date":1347,"open":1348,"high":1111,"low":1094,"close":1111,"change":820,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1111},"2025-11-25",26.56,0.41,73600,{"date":1352,"open":1081,"high":1128,"low":1063,"close":1224,"change":107,"percent_change":570,"volume":1353,"transactions":9,"vwap":1224},"2025-11-24",150800,{"date":1355,"open":1172,"high":1201,"low":939,"close":1201,"change":227,"percent_change":1294,"volume":1356,"transactions":9,"vwap":1201},"2025-11-21",424100,{"date":1358,"open":939,"high":1083,"low":934,"close":1074,"change":297,"percent_change":680,"volume":1359,"transactions":9,"vwap":1074},"2025-11-20",119200,{"date":1361,"open":939,"high":1083,"low":927,"close":938,"change":305,"percent_change":305,"volume":1362,"transactions":9,"vwap":938},"2025-11-19",183100,{"date":1364,"open":934,"high":1077,"low":917,"close":938,"change":107,"percent_change":570,"volume":1365,"transactions":9,"vwap":938},"2025-11-18",76600,{"date":1367,"open":1069,"high":1069,"low":921,"close":916,"change":259,"percent_change":408,"volume":1368,"transactions":9,"vwap":916},"2025-11-17",175200,{"date":1370,"open":1074,"high":1083,"low":923,"close":910,"change":200,"percent_change":1225,"volume":1371,"transactions":9,"vwap":910},"2025-11-14",113400,{"date":1373,"open":1069,"high":1374,"low":934,"close":938,"change":399,"percent_change":895,"volume":1375,"transactions":9,"vwap":938},"2025-11-13",26.448,144400,{"date":1377,"open":1081,"high":1348,"low":1159,"close":1064,"change":199,"percent_change":200,"volume":1378,"transactions":9,"vwap":1064},"2025-11-12",195800,{"date":1380,"open":1158,"high":1081,"low":1076,"close":1201,"change":285,"percent_change":878,"volume":1381,"transactions":9,"vwap":1201},"2025-11-11",176200,{"date":1383,"open":1172,"high":1384,"low":1069,"close":1069,"change":112,"percent_change":188,"volume":1385,"transactions":9,"vwap":1069},"2025-11-10",26.481,254000,{"date":1387,"open":1172,"high":1388,"low":938,"close":1076,"change":199,"percent_change":200,"volume":723,"transactions":9,"vwap":1076},"2025-11-07",26.403,{"date":1390,"open":1220,"high":1158,"low":1076,"close":1074,"change":820,"percent_change":821,"volume":1391,"transactions":9,"vwap":1074},"2025-11-06",66700,{"date":1393,"open":1069,"high":1145,"low":910,"close":921,"change":871,"percent_change":872,"volume":1394,"transactions":9,"vwap":921},"2025-11-05",116000,{"date":1396,"open":927,"high":1397,"low":910,"close":1076,"change":227,"percent_change":1294,"volume":1398,"transactions":9,"vwap":1076},"2025-11-04",26.439,132800,{"date":1400,"open":1074,"high":1074,"low":910,"close":921,"change":217,"percent_change":1401,"volume":1402,"transactions":9,"vwap":921},"2025-11-03",-0.72,140300,{"date":1404,"open":1224,"high":1145,"low":1063,"close":1063,"change":188,"percent_change":237,"volume":1405,"transactions":9,"vwap":1063},"2025-10-31",153200,{"date":1407,"open":1094,"high":1146,"low":1083,"close":1094,"change":338,"percent_change":804,"volume":1408,"transactions":9,"vwap":1094},"2025-10-30",196800,{"date":1410,"open":1411,"high":1412,"low":1128,"close":1129,"change":399,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1129},"2025-10-29",26.78,26.793,-0.41,77900,{"date":1416,"open":1417,"high":1418,"low":1099,"close":1419,"change":112,"percent_change":188,"volume":1420,"transactions":9,"vwap":1419},"2025-10-28",26.77,26.79,26.73,90200,{"date":1422,"open":1419,"high":1423,"low":1100,"close":1424,"change":297,"percent_change":680,"volume":1425,"transactions":9,"vwap":1424},"2025-10-27",26.8,26.74,51200,{"date":1427,"open":1100,"high":1428,"low":1100,"close":1429,"change":361,"percent_change":820,"volume":1430,"transactions":9,"vwap":1429},"2025-10-24",26.75,26.7,71200,{"date":1432,"open":1343,"high":1419,"low":1104,"close":1104,"change":337,"percent_change":399,"volume":1433,"transactions":9,"vwap":1104},"2025-10-23",130900,{"date":1435,"open":1428,"high":1428,"low":1107,"close":1429,"change":296,"percent_change":297,"volume":1436,"transactions":9,"vwap":1429},"2025-10-22",94900,{"date":1438,"open":1419,"high":1428,"low":1100,"close":1100,"change":297,"percent_change":680,"volume":1439,"transactions":9,"vwap":1100},"2025-10-21",80200,{"date":1441,"open":1107,"high":1099,"low":1116,"close":1116,"change":361,"percent_change":820,"volume":1442,"transactions":9,"vwap":1116},"2025-10-20",42500,{"date":1444,"open":1116,"high":1445,"low":1128,"close":1129,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1129},"2025-10-17",26.656,-0.1,-0.37,58100,{"date":1450,"open":1133,"high":1099,"low":1348,"close":1099,"change":820,"percent_change":1349,"volume":1451,"transactions":9,"vwap":1099},"2025-10-16",68400,{"date":1453,"open":1133,"high":1454,"low":1455,"close":1145,"change":227,"percent_change":1294,"volume":1456,"transactions":9,"vwap":1145},"2025-10-15",26.669,26.57,73400,{"date":1458,"open":1064,"high":1129,"low":1064,"close":1229,"change":199,"percent_change":200,"volume":1459,"transactions":9,"vwap":1229},"2025-10-14",54800,{"date":1461,"open":1159,"high":1153,"low":1159,"close":1153,"change":820,"percent_change":821,"volume":1462,"transactions":9,"vwap":1153},"2025-10-13",30100,{"date":1464,"open":1063,"high":1152,"low":1159,"close":1159,"change":107,"percent_change":570,"volume":885,"transactions":9,"vwap":1159},"2025-10-10",{"date":1466,"open":1076,"high":1152,"low":1076,"close":939,"change":22,"percent_change":1070,"volume":1467,"transactions":9,"vwap":939},"2025-10-09",61700,{"date":1469,"open":1153,"high":1152,"low":1057,"close":1057,"change":112,"percent_change":188,"volume":941,"transactions":9,"vwap":1057},"2025-10-08",{"date":1471,"open":1057,"high":1472,"low":1310,"close":1064,"change":297,"percent_change":680,"volume":1473,"transactions":9,"vwap":1064},"2025-10-07",26.496,51700,{"date":1475,"open":1083,"high":1083,"low":1172,"close":1158,"change":945,"percent_change":946,"volume":1476,"transactions":9,"vwap":1158},"2025-10-06",75100,{"date":1478,"open":1094,"high":1479,"low":1480,"close":1481,"change":415,"percent_change":416,"volume":1482,"transactions":9,"vwap":1481},"2025-10-03",26.565,26.485,26.495,59500,{"date":1484,"open":1201,"high":1485,"low":1201,"close":1092,"change":530,"percent_change":107,"volume":1486,"transactions":9,"vwap":1092},"2025-10-02",26.568,1104900,{"date":1488,"open":1063,"high":1489,"low":1310,"close":1481,"change":370,"percent_change":227,"volume":1490,"transactions":9,"vwap":1481},"2025-10-01",26.539,46200,{"date":1492,"open":1152,"high":1348,"low":1201,"close":1201,"change":22,"percent_change":1070,"volume":1493,"transactions":9,"vwap":1201},"2025-09-30",96900,{"date":1495,"open":1094,"high":1153,"low":1064,"close":1153,"change":408,"percent_change":1278,"volume":1496,"transactions":9,"vwap":1153},"2025-09-29",86800,{"date":1498,"open":1172,"high":1063,"low":1220,"close":1063,"change":297,"percent_change":680,"volume":1499,"transactions":9,"vwap":1063},"2025-09-26",23900,{"date":1501,"open":1064,"high":1153,"low":1069,"close":1077,"change":22,"percent_change":1070,"volume":1502,"transactions":9,"vwap":1077},"2025-09-25",91900,{"date":1504,"open":1092,"high":1153,"low":1064,"close":1081,"change":416,"percent_change":549,"volume":753,"transactions":9,"vwap":1081},"2025-09-24",{"date":1506,"open":1094,"high":1507,"low":1094,"close":1152,"change":632,"percent_change":1344,"volume":1508,"transactions":9,"vwap":1152},"2025-09-23",26.585,76000,{"date":1510,"open":1146,"high":1146,"low":1083,"close":1083,"change":399,"percent_change":1413,"volume":1511,"transactions":9,"vwap":1083},"2025-09-22",89300,{"date":1513,"open":1146,"high":1133,"low":1229,"close":1133,"change":297,"percent_change":680,"volume":1514,"transactions":9,"vwap":1133},"2025-09-19",71000,{"date":1516,"open":1146,"high":1517,"low":1092,"close":1152,"change":318,"percent_change":217,"volume":1518,"transactions":9,"vwap":1152},"2025-09-18",26.593,340300,{"date":1520,"open":1098,"high":1424,"low":1152,"close":1128,"change":22,"percent_change":1070,"volume":707,"transactions":9,"vwap":1128},"2025-09-17",{"date":1522,"open":1100,"high":1523,"low":1123,"close":1104,"change":305,"percent_change":305,"volume":1524,"transactions":9,"vwap":1104},"2025-09-16",26.704,99700,{"date":1526,"open":1098,"high":1343,"low":1111,"close":1104,"change":632,"percent_change":1344,"volume":1527,"transactions":9,"vwap":1104},"2025-09-15",84900,{"date":1529,"open":1123,"high":1123,"low":1224,"close":1128,"change":318,"percent_change":217,"volume":1530,"transactions":9,"vwap":1128},"2025-09-12",77700,{"date":1532,"open":1133,"high":1117,"low":1348,"close":1116,"change":227,"percent_change":1294,"volume":1533,"transactions":9,"vwap":1116},"2025-09-11",83900,{"date":1535,"open":1229,"high":1536,"low":1229,"close":1348,"change":408,"percent_change":1278,"volume":1537,"transactions":9,"vwap":1348},"2025-09-10",26.82,47200,{"date":1539,"open":1153,"high":1129,"low":1077,"close":1083,"change":200,"percent_change":1225,"volume":1540,"transactions":9,"vwap":1083},"2025-09-09",108600,{"date":1542,"open":1152,"high":1146,"low":1159,"close":1348,"change":107,"percent_change":570,"volume":1543,"transactions":9,"vwap":1348},"2025-09-08",128300,{"date":1545,"open":1092,"high":1092,"low":1057,"close":1094,"change":436,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1094},"2025-09-05",0.76,58800,{"date":1549,"open":968,"high":934,"low":909,"close":940,"change":1021,"percent_change":1022,"volume":1550,"transactions":9,"vwap":940},"2025-09-04",67900,{"date":1552,"open":718,"high":1074,"low":710,"close":808,"change":371,"percent_change":147,"volume":1553,"transactions":9,"vwap":808},"2025-09-03",86900,{"date":1555,"open":852,"high":1556,"low":760,"close":744,"change":237,"percent_change":1557,"volume":1558,"transactions":9,"vwap":744},"2025-09-02",26.089001,-0.57,97500,{"date":1560,"open":940,"high":1172,"low":909,"close":912,"change":416,"percent_change":549,"volume":1561,"transactions":9,"vwap":912},"2025-08-29",249300,{"date":1563,"open":923,"high":934,"low":972,"close":921,"change":361,"percent_change":820,"volume":1564,"transactions":9,"vwap":921},"2025-08-28",93000,{"date":1566,"open":968,"high":910,"low":808,"close":972,"change":361,"percent_change":820,"volume":1567,"transactions":9,"vwap":972},"2025-08-27",94400,{"date":1569,"open":972,"high":910,"low":870,"close":912,"change":297,"percent_change":680,"volume":1570,"transactions":9,"vwap":912},"2025-08-26",108300,{"date":1572,"open":928,"high":972,"low":905,"close":905,"change":318,"percent_change":217,"volume":1573,"transactions":9,"vwap":905},"2025-08-25",72400,{"date":1575,"open":877,"high":910,"low":864,"close":904,"change":517,"percent_change":1576,"volume":1577,"transactions":9,"vwap":904},"2025-08-22",0.61,35100,{"date":1579,"open":911,"high":911,"low":852,"close":744,"change":199,"percent_change":200,"volume":1580,"transactions":9,"vwap":744},"2025-08-21",85600,{"date":1582,"open":689,"high":899,"low":718,"close":718,"change":188,"percent_change":237,"volume":1583,"transactions":9,"vwap":718},"2025-08-20",78700,{"date":1585,"open":689,"high":1031,"low":960,"close":689,"change":632,"percent_change":633,"volume":1511,"transactions":9,"vwap":689},"2025-08-19",{"date":1587,"open":808,"high":808,"low":692,"close":692,"change":416,"percent_change":549,"volume":1439,"transactions":9,"vwap":692},"2025-08-18",{"date":1589,"open":863,"high":808,"low":960,"close":698,"change":112,"percent_change":188,"volume":1590,"transactions":9,"vwap":698},"2025-08-15",83300,{"date":1592,"open":911,"high":911,"low":698,"close":689,"change":1446,"percent_change":1593,"volume":1594,"transactions":9,"vwap":689},"2025-08-14",-0.38,64500,{"date":1596,"open":911,"high":917,"low":905,"close":904,"change":820,"percent_change":821,"volume":1597,"transactions":9,"vwap":904},"2025-08-13",83600,{"date":1599,"open":698,"high":706,"low":765,"close":698,"change":361,"percent_change":285,"volume":1600,"transactions":9,"vwap":698},"2025-08-12",116700,{"date":1602,"open":809,"high":877,"low":718,"close":718,"change":258,"percent_change":259,"volume":1603,"transactions":9,"vwap":718},"2025-08-11",86100,{"date":1605,"open":744,"high":690,"low":692,"close":984,"change":988,"percent_change":989,"volume":1606,"transactions":9,"vwap":984},"2025-08-08",33400,{"date":1608,"open":911,"high":912,"low":706,"close":863,"change":337,"percent_change":399,"volume":1580,"transactions":9,"vwap":863},"2025-08-07",{"date":1610,"open":877,"high":909,"low":710,"close":905,"change":305,"percent_change":305,"volume":1611,"transactions":9,"vwap":905},"2025-08-06",46400,{"date":1613,"open":710,"high":928,"low":710,"close":905,"change":1614,"percent_change":416,"volume":1615,"transactions":9,"vwap":905},"2025-08-05",-0.017,75400,{"date":1617,"open":909,"high":909,"low":698,"close":1618,"change":1619,"percent_change":1021,"volume":1620,"transactions":9,"vwap":1618},"2025-08-04",26.187,0.037,60200,{"date":1622,"open":704,"high":808,"low":704,"close":870,"change":680,"percent_change":993,"volume":1623,"transactions":9,"vwap":870},"2025-08-01",29200,{"date":1625,"open":698,"high":698,"low":852,"close":852,"change":188,"percent_change":237,"volume":1626,"transactions":9,"vwap":852},"2025-07-31",55800,{"date":1628,"open":736,"high":698,"low":671,"close":691,"change":199,"percent_change":200,"volume":1629,"transactions":9,"vwap":691},"2025-07-30",53000,{"date":1631,"open":760,"high":718,"low":671,"close":744,"change":632,"percent_change":633,"volume":1632,"transactions":9,"vwap":744},"2025-07-29",61900,{"date":1634,"open":852,"high":852,"low":1635,"close":665,"change":259,"percent_change":408,"volume":1636,"transactions":9,"vwap":665},"2025-07-28",25.895,170500,{"date":1638,"open":731,"high":665,"low":684,"close":760,"change":297,"percent_change":680,"volume":1639,"transactions":9,"vwap":760},"2025-07-25",69100,{"date":1641,"open":731,"high":704,"low":1642,"close":671,"change":199,"percent_change":200,"volume":1643,"transactions":9,"vwap":671},"2025-07-24",25.871,56900,{"date":1645,"open":852,"high":765,"low":678,"close":672,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":672},"2025-07-23",-0.056,-0.22,206700,{"date":1650,"open":852,"high":691,"low":679,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-07-22",26.0060005,0.056,0.22,53700,{"date":1656,"open":1152,"high":1152,"low":677,"close":672,"change":227,"percent_change":152,"volume":1657,"transactions":9,"vwap":672},"2025-07-21",79500,{"date":1659,"open":677,"high":677,"low":617,"close":684,"change":713,"percent_change":1021,"volume":1643,"transactions":9,"vwap":684},"2025-07-18",{"date":1661,"open":617,"high":780,"low":495,"close":1662,"change":1663,"percent_change":122,"volume":1664,"transactions":9,"vwap":1662},"2025-07-17",25.825,0.065,82900,{"date":1666,"open":625,"high":625,"low":1667,"close":623,"change":1663,"percent_change":122,"volume":1668,"transactions":9,"vwap":623},"2025-07-16",25.709,30800,{"date":1670,"open":631,"high":631,"low":396,"close":487,"change":1671,"percent_change":1447,"volume":1672,"transactions":9,"vwap":487},"2025-07-15",-0.095,71900,{"date":1674,"open":631,"high":631,"low":641,"close":625,"change":305,"percent_change":305,"volume":1339,"transactions":9,"vwap":625},"2025-07-14",{"date":1676,"open":775,"high":775,"low":1677,"close":625,"change":399,"percent_change":895,"volume":1678,"transactions":9,"vwap":625},"2025-07-11",25.756,35000,{"date":1680,"open":1020,"high":1020,"low":608,"close":678,"change":318,"percent_change":217,"volume":1681,"transactions":9,"vwap":678},"2025-07-10",42900,{"date":1683,"open":1684,"high":672,"low":1685,"close":672,"change":1686,"percent_change":1687,"volume":799,"transactions":9,"vwap":672},"2025-07-09",25.845,25.815,0.163,0.63,{"date":1689,"open":630,"high":608,"low":495,"close":1690,"change":1691,"percent_change":596,"volume":1692,"transactions":9,"vwap":1690},"2025-07-08",25.787,-0.053,52300,{"date":1694,"open":684,"high":1020,"low":617,"close":608,"change":1215,"percent_change":1695,"volume":1615,"transactions":9,"vwap":608},"2025-07-07",-0.54,{"date":1697,"open":665,"high":1698,"low":1699,"close":756,"change":188,"percent_change":237,"volume":1700,"transactions":9,"vwap":756},"2025-07-03",25.997,25.935,47900,{"date":1702,"open":756,"high":765,"low":1020,"close":765,"change":337,"percent_change":338,"volume":1703,"transactions":9,"vwap":765},"2025-07-02",280000,{"date":1705,"open":691,"high":692,"low":679,"close":692,"change":200,"percent_change":474,"volume":1706,"transactions":9,"vwap":692},"2025-07-01",46700,{"date":1708,"open":809,"high":863,"low":736,"close":877,"change":371,"percent_change":147,"volume":1709,"transactions":9,"vwap":877},"2025-06-30",45700,{"date":1711,"open":704,"high":711,"low":731,"close":736,"change":296,"percent_change":297,"volume":1712,"transactions":9,"vwap":736},"2025-06-27",26900,{"date":1714,"open":704,"high":765,"low":671,"close":765,"change":1715,"percent_change":152,"volume":1716,"transactions":9,"vwap":765},"2025-06-26",0.091,40100,{"date":1718,"open":731,"high":731,"low":764,"close":1719,"change":1720,"percent_change":189,"volume":1721,"transactions":9,"vwap":1719},"2025-06-25",25.929,-0.041,47100,{"date":1723,"open":764,"high":760,"low":1662,"close":760,"change":227,"percent_change":152,"volume":1724,"transactions":9,"vwap":760},"2025-06-24",75200,{"date":1726,"open":684,"high":677,"low":625,"close":780,"change":1727,"percent_change":1349,"volume":1728,"transactions":9,"vwap":780},"2025-06-23",0.105,41200,{"date":1730,"open":641,"high":631,"low":422,"close":1731,"change":1732,"percent_change":1446,"volume":1733,"transactions":9,"vwap":1731},"2025-06-20",25.775,-0.025,60700,{"date":1735,"open":631,"high":617,"low":1736,"close":615,"change":820,"percent_change":1737,"volume":1738,"transactions":9,"vwap":615},"2025-06-18",25.698,0.43,41900,{"date":1740,"open":641,"high":1741,"low":395,"close":407,"change":1742,"percent_change":714,"volume":1743,"transactions":9,"vwap":407},"2025-06-17",25.754,0.034,37400,{"date":1745,"open":602,"high":609,"low":1746,"close":1747,"change":1748,"percent_change":199,"volume":1490,"transactions":9,"vwap":1747},"2025-06-16",25.621,25.656,-0.004,{"date":1750,"open":623,"high":623,"low":414,"close":406,"change":1059,"percent_change":1751,"volume":1752,"transactions":9,"vwap":406},"2025-06-13",-0.48,40900,{"date":1754,"open":781,"high":625,"low":602,"close":666,"change":820,"percent_change":1737,"volume":1755,"transactions":9,"vwap":666},"2025-06-12",17400,{"date":1757,"open":1758,"high":515,"low":523,"close":1759,"change":371,"percent_change":1012,"volume":1760,"transactions":9,"vwap":1759},"2025-06-11",25.68,25.675,56200,{"date":1762,"open":395,"high":395,"low":387,"close":499,"change":1763,"percent_change":1231,"volume":1764,"transactions":9,"vwap":499},"2025-06-10",0.054,32300,{"date":1766,"open":442,"high":397,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-06-09",25.461,25.521,0.061,0.24,74300,{"date":1773,"open":397,"high":397,"low":1774,"close":1775,"change":1215,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-06-06",25.44,25.46,-0.55,61600,{"date":1779,"open":602,"high":602,"low":432,"close":494,"change":276,"percent_change":277,"volume":1780,"transactions":9,"vwap":494},"2025-06-05",29100,{"date":1782,"open":395,"high":569,"low":1783,"close":1784,"change":1785,"percent_change":137,"volume":1786,"transactions":9,"vwap":1784},"2025-06-04",25.585,25.689,0.169,49900,{"date":1788,"open":494,"high":523,"low":1789,"close":442,"change":112,"percent_change":188,"volume":1547,"transactions":9,"vwap":442},"2025-06-03",25.475,{"date":1791,"open":465,"high":1792,"low":1774,"close":465,"change":338,"percent_change":450,"volume":1793,"transactions":9,"vwap":465},"2025-06-02",25.549,42200,{"date":1795,"open":406,"high":396,"low":1796,"close":395,"change":361,"percent_change":285,"volume":1797,"transactions":9,"vwap":395},"2025-05-30",25.596,36600,{"date":1799,"open":1800,"high":1801,"low":1800,"close":414,"change":820,"percent_change":1737,"volume":1802,"transactions":9,"vwap":414},"2025-05-29",25.542,25.654,109400,{"date":1804,"open":434,"high":434,"low":1805,"close":507,"change":595,"percent_change":1647,"volume":1806,"transactions":9,"vwap":507},"2025-05-28",25.43,81200,{"date":1808,"open":388,"high":414,"low":1774,"close":1809,"change":1810,"percent_change":38,"volume":1811,"transactions":9,"vwap":1809},"2025-05-27",25.565,0.185,43900,{"date":1813,"open":464,"high":472,"low":344,"close":351,"change":435,"percent_change":436,"volume":1814,"transactions":9,"vwap":351},"2025-05-23",53300,{"date":1816,"open":265,"high":1817,"low":1818,"close":333,"change":227,"percent_change":228,"volume":1819,"transactions":9,"vwap":333},"2025-05-22",25.4,25.15,70600,{"date":1821,"open":358,"high":1822,"low":1823,"close":1824,"change":596,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-05-21",25.45,25.23,25.24,-0.83,59900,{"date":1828,"open":1829,"high":388,"low":351,"close":1822,"change":587,"percent_change":588,"volume":1830,"transactions":9,"vwap":1822},"2025-05-20",25.453,54300,{"date":1832,"open":344,"high":432,"low":333,"close":433,"change":1833,"percent_change":199,"volume":1834,"transactions":9,"vwap":433},"2025-05-19",-0.005,39500,{"date":1836,"open":434,"high":432,"low":473,"close":465,"change":361,"percent_change":285,"volume":1837,"transactions":9,"vwap":465},"2025-05-16",41600,{"date":1839,"open":369,"high":387,"low":1840,"close":1841,"change":892,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-05-15",25.28,25.5,0.75,80100,{"date":1845,"open":1805,"high":1774,"low":336,"close":378,"change":200,"percent_change":946,"volume":1846,"transactions":9,"vwap":378},"2025-05-14",131500,{"date":1848,"open":1805,"high":1822,"low":1849,"close":1850,"change":107,"percent_change":1770,"volume":1851,"transactions":9,"vwap":1850},"2025-05-13",25.309,25.39,65000,{"date":1853,"open":368,"high":1822,"low":333,"close":333,"change":745,"percent_change":804,"volume":1854,"transactions":9,"vwap":333},"2025-05-12",50600,{"date":1856,"open":1841,"high":465,"low":351,"close":1857,"change":415,"percent_change":416,"volume":1858,"transactions":9,"vwap":1857},"2025-05-09",25.445,51800,{"date":1860,"open":472,"high":388,"low":1850,"close":1775,"change":587,"percent_change":588,"volume":1861,"transactions":9,"vwap":1775},"2025-05-08",37100,{"date":1863,"open":388,"high":432,"low":1805,"close":1864,"change":713,"percent_change":1021,"volume":1626,"transactions":9,"vwap":1864},"2025-05-07",25.535,{"date":1866,"open":358,"high":1841,"low":369,"close":1841,"change":632,"percent_change":1148,"volume":1854,"transactions":9,"vwap":1841},"2025-05-06",{"date":1868,"open":1774,"high":1774,"low":333,"close":1805,"change":1732,"percent_change":1446,"volume":1869,"transactions":9,"vwap":1805},"2025-05-05",58600,{"date":1871,"open":1850,"high":1872,"low":333,"close":1873,"change":258,"percent_change":259,"volume":1874,"transactions":9,"vwap":1873},"2025-05-02",25.499,25.455,42300,{"date":1876,"open":414,"high":679,"low":358,"close":1822,"change":217,"percent_change":1877,"volume":1537,"transactions":9,"vwap":1822},"2025-05-01",-0.74,{"date":1879,"open":568,"high":665,"low":414,"close":422,"change":237,"percent_change":685,"volume":1880,"transactions":9,"vwap":422},"2025-04-30",238900,{"date":1882,"open":494,"high":631,"low":494,"close":625,"change":435,"percent_change":892,"volume":1883,"transactions":9,"vwap":625},"2025-04-29",976600,{"date":1885,"open":523,"high":639,"low":523,"close":641,"change":714,"percent_change":1886,"volume":1887,"transactions":9,"vwap":641},"2025-04-28",0.51,34000,{"date":1889,"open":395,"high":407,"low":1768,"close":523,"change":435,"percent_change":436,"volume":1890,"transactions":9,"vwap":523},"2025-04-25",21000,{"date":1892,"open":473,"high":1893,"low":1817,"close":397,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":397},"2025-04-24",25.578,0.225,0.89,22400,{"date":1898,"open":434,"high":434,"low":1899,"close":1900,"change":1727,"percent_change":821,"volume":1901,"transactions":9,"vwap":1900},"2025-04-23",25.25,25.335,77500,{"date":179,"open":1840,"high":333,"low":1823,"close":1823,"change":318,"percent_change":319,"volume":1903,"transactions":9,"vwap":1823},30900]