[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTM":3,"homepage-market-summary":30,"stock-historical-IBTM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTM","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 2032 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8736,0.840144,"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},21.6892,21.79,21.795,21.675,21.735,-0.0458,-0.21,146408.26781,23.457,21.62,138665.791396732,3.8,1060,{"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},138486,50547547.849183,-4.41,"2025-04-22",[181,184,192,201,211,219,228,237,246,257,266,274,284,295,304,313,321,331,342,351,359,368,378,387,397,406,416,424,433,441,449,455,463,470,476,485,493,498,503,511,517,524,530,535,541,549,557,566,573,582,588,595,601,606,614,623,630,639,647,652,656,663,667,673,679,687,693,699,706,712,717,724,729,732,738,744,750,756,762,767,771,774,777,782,786,789,793,798,802,807,812,818,821,827,833,837,840,846,852,856,860,865,873,877,882,886,890,897,904,909,915,922,928,933,939,944,949,957,961,966,971,974,979,982,985,988,991,994,998,1001,1006,1011,1016,1020,1027,1033,1038,1043,1049,1055,1059,1063,1067,1072,1079,1085,1091,1097,1103,1109,1115,1122,1130,1137,1142,1148,1155,1159,1164,1169,1175,1181,1185,1191,1194,1197,1201,1205,1209,1213,1218,1222,1226,1229,1232,1235,1238,1242,1245,1248,1252,1256,1259,1263,1268,1271,1276,1280,1283,1286,1289,1292,1297,1301,1304,1308,1311,1315,1319,1322,1325,1330,1334,1337,1340,1343,1347,1351,1356,1361,1364,1371,1375,1382,1387,1392,1395,1399,1403,1406,1409,1412,1416,1419,1422,1426,1429,1433,1437,1441,1445,1448,1450,1454,1457,1461,1464,1468,1472,1476,1479,1482,1487,1490,1493,1497,1504,1507,1510,1514,1517,1521,1523,1526,1529,1533,1537,1541,1545,1547,1550,1554,1558,1564,1567,1570,1573,1577,1580,1583,1587,1592,1595,1599,1603,1607,1610,1614,1618,1622,1627,1631,1634,1637,1640,1644,1649,1654,1657,1661,1664,1667,1670,1672,1675,1679,1682,1686,1691,1696,1700,1705,1709,1715,1719,1725,1728,1731,1735,1739,1742,1746,1749,1752,1756,1762,1767,1771,1775,1778,1782,1784,1790,1795,1798,1801,1804,1807,1811,1814,1816,1819,1822,1826,1828,1832,1835,1838,1841,1844,1847,1851,1856,1859,1861,1864,1867,1870,1873,1877,1881,1885,1889,1892,1896,1900,1903,1906,1911,1914,1918,1921,1923,1927,1930],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},514,21.7075,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":112,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.65,21.77,-0.0011,116552.410526,509,21.7115,{"date":193,"open":18,"high":18,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.7101,21.7361,-0.0189,-0.09,350824.2127,580,21.7303,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",21.74,21.76,21.71,21.755,0,296316.41115,898,21.7347,{"date":212,"open":204,"high":213,"low":205,"close":206,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",21.785,-0.095,-0.43,268076.0772,815,21.7528,{"date":220,"open":221,"high":222,"low":204,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",21.8,21.85,0.075,0.34,1275312.0599,1006,21.8007,{"date":229,"open":222,"high":230,"low":187,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",21.8689,21.775,-0.06,-0.27,280457.2888,490,21.8119,{"date":238,"open":239,"high":239,"low":19,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",21.98,21.835,-0.18,-0.82,172024.896678,406,21.8393,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",22.01,22.0292,21.9801,22.015,0.01,0.05,101033.947239,332,22.0069,{"date":258,"open":248,"high":259,"low":260,"close":261,"change":253,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",22.02,21.9901,22.005,0.23,85726.851318,359,22.0051,{"date":267,"open":239,"high":239,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",21.955,-0.08,-0.36,88306.4068,441,21.9669,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":147,"volume":281,"transactions":282,"vwap":283},"2026-09-17",22.03,22.04,22.0108,22.035,0.0845,103479.125051,317,22.0275,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",22,22.05,21.94,21.9505,-0.0342,-0.16,141257.228227,497,22.0199,{"date":296,"open":239,"high":297,"low":298,"close":299,"change":300,"percent_change":269,"volume":301,"transactions":302,"vwap":303},"2026-09-15",21.995,21.9601,21.9847,-0.0178,180253.71316,539,21.9803,{"date":305,"open":286,"high":306,"low":307,"close":308,"change":309,"percent_change":232,"volume":310,"transactions":311,"vwap":312},"2026-09-14",22.0563,21.965,22.0025,-0.0125,116965.804726,471,22.0144,{"date":314,"open":315,"high":316,"low":248,"close":251,"change":317,"percent_change":241,"volume":318,"transactions":319,"vwap":320},"2026-09-11",22.07,22.09,-0.0387,156511.0765,485,22.0436,{"date":322,"open":316,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",22.1,22.045,22.0537,-0.1413,-0.64,124992.56242,491,22.0686,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",22.229,22.24,22.18,22.195,-0.055,-0.25,203380.145048,434,22.13,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":235,"vwap":350},"2026-09-08",22.27,22.22,22.25,-0.0072,-0.03,131247.270051,22.2444,{"date":352,"open":344,"high":353,"low":354,"close":355,"change":300,"percent_change":269,"volume":356,"transactions":357,"vwap":358},"2026-09-04",22.2866,22.255,22.2572,211408.55853,557,22.2664,{"date":360,"open":361,"high":361,"low":344,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",22.31,22.275,0.0256,0.12,129219.269916,395,22.296,{"date":369,"open":346,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",22.26,22.225,22.2494,0.0044,0.02,511826.35469,713,22.2358,{"date":379,"open":370,"high":380,"low":334,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",22.2813,22.245,-0.115,-0.51,165706.5444,262,22.2468,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":348,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",22.37,22.38,22.355,22.36,-0.13,163032.378078,502,22.3635,{"date":398,"open":399,"high":400,"low":390,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":272,"vwap":405},"2026-08-28",22.47,22.49,22.39,-0.075,-0.33,111359.6936,22.4194,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",22.5,22.5099,22.465,-0.025,-0.11,77477.01588,433,22.4713,{"date":417,"open":418,"high":408,"low":419,"close":400,"change":420,"percent_change":241,"volume":421,"transactions":422,"vwap":423},"2026-08-26",22.48,22.475,-0.04,197721.23606,522,22.4898,{"date":425,"open":408,"high":426,"low":427,"close":428,"change":429,"percent_change":127,"volume":430,"transactions":431,"vwap":432},"2026-08-25",22.54,22.491,22.53,0.09,111949.252346,391,22.5113,{"date":434,"open":435,"high":436,"low":437,"close":435,"change":374,"percent_change":429,"volume":438,"transactions":439,"vwap":440},"2026-08-24",22.44,22.46,22.435,73813.690355,346,22.4485,{"date":442,"open":435,"high":443,"low":444,"close":445,"change":420,"percent_change":241,"volume":446,"transactions":447,"vwap":448},"2026-08-21",22.45,22.41,22.42,62712.433694,247,22.4223,{"date":450,"open":443,"high":410,"low":451,"close":436,"change":232,"percent_change":233,"volume":452,"transactions":453,"vwap":454},"2026-08-20",22.4312,101806.668999,279,22.4534,{"date":456,"open":457,"high":457,"low":399,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",22.52,0.07,0.31,69327.819535,366,22.4964,{"date":464,"open":465,"high":399,"low":465,"close":443,"change":252,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",22.43,0.04,79788.363141,226,22.4573,{"date":471,"open":436,"high":399,"low":435,"close":435,"change":472,"percent_change":197,"volume":473,"transactions":474,"vwap":475},"2026-08-17",-0.02,98242.673542,364,22.455,{"date":477,"open":478,"high":479,"low":436,"close":436,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",22.51,22.515,-0.05,-0.22,86664.7267,260,22.4726,{"date":486,"open":478,"high":487,"low":408,"close":478,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",22.549,0.08,0.36,134458.331709,447,22.5152,{"date":494,"open":418,"high":418,"low":465,"close":465,"change":374,"percent_change":429,"volume":495,"transactions":496,"vwap":497},"2026-08-12",97574.318869,269,22.4486,{"date":499,"open":445,"high":435,"low":401,"close":444,"change":252,"percent_change":466,"volume":500,"transactions":501,"vwap":502},"2026-08-11",104352.40299,432,22.4195,{"date":504,"open":445,"high":465,"low":401,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",22.4,-0.07,-0.31,87445.029674,267,22.4073,{"date":512,"open":400,"high":400,"low":443,"close":399,"change":513,"percent_change":122,"volume":514,"transactions":515,"vwap":516},"2026-08-07",0.055,83938.96568,321,22.4689,{"date":518,"open":436,"high":436,"low":519,"close":520,"change":402,"percent_change":403,"volume":521,"transactions":522,"vwap":523},"2026-08-06",22.405,22.415,112533.328517,563,22.428,{"date":525,"open":399,"high":400,"low":526,"close":400,"change":527,"percent_change":458,"volume":528,"transactions":235,"vwap":529},"2026-08-05",22.4501,0.015,149993.473926,22.4753,{"date":531,"open":436,"high":418,"low":443,"close":419,"change":223,"percent_change":532,"volume":533,"transactions":534,"vwap":410},"2026-08-04",0.33,411681.17807,429,{"date":536,"open":401,"high":505,"low":537,"close":505,"change":348,"percent_change":393,"volume":538,"transactions":539,"vwap":540},"2026-08-03",22.3704,110899.687686,287,22.3892,{"date":542,"open":465,"high":543,"low":401,"close":465,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",22.4399,-0.0455,-0.2,145749.415044,385,22.4103,{"date":550,"open":400,"high":408,"low":551,"close":552,"change":553,"percent_change":207,"volume":554,"transactions":555,"vwap":556},"2026-07-30",22.4611,22.4755,0.0006,74650.24564,257,22.4838,{"date":558,"open":418,"high":559,"low":560,"close":561,"change":562,"percent_change":291,"volume":563,"transactions":564,"vwap":565},"2026-07-29",22.5247,22.4411,22.4749,-0.0351,99823.017176,253,22.4782,{"date":567,"open":418,"high":568,"low":418,"close":478,"change":569,"percent_change":570,"volume":571,"transactions":453,"vwap":572},"2026-07-28",22.5399,0.0453,0.2,62222.8213,22.5096,{"date":574,"open":443,"high":575,"low":435,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",22.4795,22.4647,0.0397,0.18,60668.842042,270,22.4598,{"date":583,"open":505,"high":443,"low":505,"close":584,"change":466,"percent_change":578,"volume":585,"transactions":586,"vwap":587},"2026-07-24",22.425,113593.876162,240,22.4293,{"date":589,"open":390,"high":401,"low":590,"close":591,"change":420,"percent_change":241,"volume":592,"transactions":593,"vwap":594},"2026-07-23",22.365,22.385,196784.5993,329,22.3793,{"date":596,"open":597,"high":597,"low":445,"close":584,"change":480,"percent_change":481,"volume":598,"transactions":599,"vwap":600},"2026-07-22",22.4679,129485.243436,303,22.4393,{"date":602,"open":408,"high":408,"low":436,"close":419,"change":480,"percent_change":481,"volume":603,"transactions":604,"vwap":605},"2026-07-21",139960.43773,291,22.4763,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":480,"percent_change":481,"volume":611,"transactions":612,"vwap":613},"2026-07-20",22.56,22.5025,22.525,45089.605713,325,22.5245,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":252,"percent_change":466,"volume":620,"transactions":621,"vwap":622},"2026-07-17",22.615,22.63,22.57,22.575,64281.5346,335,22.5897,{"date":624,"open":426,"high":618,"low":428,"close":625,"change":626,"percent_change":420,"volume":627,"transactions":628,"vwap":629},"2026-07-16",22.565,-0.0097,68118.418109,417,22.5503,{"date":631,"open":426,"high":632,"low":426,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-15",22.59,22.5747,0.0647,0.29,88270.30487,229,22.5754,{"date":640,"open":457,"high":641,"low":642,"close":478,"change":513,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-14",22.55,22.505,0.24,54800.25287,248,22.5255,{"date":648,"open":408,"high":642,"low":443,"close":475,"change":402,"percent_change":403,"volume":649,"transactions":650,"vwap":651},"2026-07-13",49990.0833,340,22.4696,{"date":653,"open":641,"high":608,"low":457,"close":428,"change":654,"percent_change":506,"volume":655,"transactions":9,"vwap":428},"2026-07-10",-0.015,62800,{"date":657,"open":428,"high":618,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",22.521,22.545,0.035,0.16,115600,{"date":664,"open":478,"high":457,"low":399,"close":478,"change":665,"percent_change":291,"volume":666,"transactions":9,"vwap":478},"2026-07-08",-0.035,115800,{"date":668,"open":669,"high":669,"low":426,"close":659,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":659},"2026-07-07",22.6,-0.085,-0.38,74300,{"date":674,"open":675,"high":676,"low":669,"close":617,"change":677,"percent_change":374,"volume":678,"transactions":9,"vwap":617},"2026-07-06",22.62,22.635,0.005,93000,{"date":680,"open":681,"high":682,"low":632,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",22.61,22.638,22.625,0.03,0.13,197800,{"date":688,"open":632,"high":683,"low":632,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-01",22.595,-0.1,-0.44,86200,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":197,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-30",22.75,22.695,-0.39,416800,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":677,"percent_change":374,"volume":705,"transactions":9,"vwap":704},"2026-06-29",22.77,22.79,22.76,22.785,87100,{"date":707,"open":708,"high":702,"low":708,"close":709,"change":710,"percent_change":570,"volume":711,"transactions":9,"vwap":709},"2026-06-26",22.74,22.78,0.045,58300,{"date":713,"open":708,"high":701,"low":714,"close":715,"change":374,"percent_change":429,"volume":716,"transactions":9,"vwap":715},"2026-06-25",22.72,22.735,81200,{"date":718,"open":719,"high":714,"low":720,"close":721,"change":722,"percent_change":52,"volume":723,"transactions":9,"vwap":721},"2026-06-24",22.68,22.675,22.715,0.11,96100,{"date":725,"open":669,"high":617,"low":726,"close":727,"change":660,"percent_change":661,"volume":728,"transactions":9,"vwap":727},"2026-06-23",22.594,22.605,350000,{"date":730,"open":632,"high":669,"low":625,"close":618,"change":506,"percent_change":507,"volume":731,"transactions":9,"vwap":618},"2026-06-22",105200,{"date":733,"open":734,"high":735,"low":617,"close":734,"change":736,"percent_change":635,"volume":737,"transactions":9,"vwap":734},"2026-06-18",22.64,22.685,0.065,76200,{"date":739,"open":740,"high":741,"low":618,"close":619,"change":393,"percent_change":742,"volume":743,"transactions":9,"vwap":619},"2026-06-17",22.69,22.71,-0.57,98600,{"date":745,"open":746,"high":714,"low":746,"close":747,"change":253,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-16",22.66,22.705,0.22,178200,{"date":751,"open":719,"high":696,"low":752,"close":753,"change":754,"percent_change":685,"volume":755,"transactions":9,"vwap":753},"2026-06-15",22.65,22.655,0.029,65400,{"date":757,"open":675,"high":758,"low":669,"close":759,"change":760,"percent_change":481,"volume":761,"transactions":9,"vwap":759},"2026-06-12",22.645,22.626,-0.049,79900,{"date":763,"open":608,"high":720,"low":764,"close":720,"change":685,"percent_change":765,"volume":766,"transactions":9,"vwap":720},"2026-06-11",22.555,0.58,174200,{"date":768,"open":608,"high":769,"low":428,"close":659,"change":112,"percent_change":420,"volume":770,"transactions":9,"vwap":659},"2026-06-10",22.58,156600,{"date":772,"open":641,"high":619,"low":428,"close":764,"change":466,"percent_change":578,"volume":773,"transactions":9,"vwap":764},"2026-06-09",126900,{"date":775,"open":641,"high":625,"low":478,"close":479,"change":654,"percent_change":506,"volume":776,"transactions":9,"vwap":479},"2026-06-08",66200,{"date":778,"open":426,"high":779,"low":478,"close":428,"change":214,"percent_change":780,"volume":781,"transactions":9,"vwap":428},"2026-06-05",22.546,-0.42,138400,{"date":783,"open":734,"high":784,"low":681,"close":683,"change":684,"percent_change":685,"volume":785,"transactions":9,"vwap":683},"2026-06-04",22.657,155300,{"date":787,"open":769,"high":681,"low":769,"close":689,"change":420,"percent_change":241,"volume":788,"transactions":9,"vwap":689},"2026-06-03",69600,{"date":790,"open":752,"high":752,"low":791,"close":676,"change":252,"percent_change":466,"volume":792,"transactions":9,"vwap":676},"2026-06-02",22.622,116100,{"date":794,"open":632,"high":676,"low":795,"close":683,"change":412,"percent_change":796,"volume":797,"transactions":9,"vwap":683},"2026-06-01",22.563,-0.48,103200,{"date":799,"open":708,"high":800,"low":714,"close":715,"change":374,"percent_change":429,"volume":801,"transactions":9,"vwap":715},"2026-05-29",22.757,88500,{"date":803,"open":719,"high":804,"low":805,"close":721,"change":684,"percent_change":685,"volume":806,"transactions":9,"vwap":721},"2026-05-28",22.73,22.676,88800,{"date":808,"open":719,"high":809,"low":810,"close":735,"change":374,"percent_change":429,"volume":811,"transactions":9,"vwap":735},"2026-05-27",22.708,22.67,148400,{"date":813,"open":719,"high":719,"low":734,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-26",22.665,0.095,0.42,73300,{"date":819,"open":681,"high":616,"low":641,"close":618,"change":654,"percent_change":506,"volume":820,"transactions":9,"vwap":618},"2026-05-22",221800,{"date":822,"open":457,"high":689,"low":823,"close":824,"change":825,"percent_change":252,"volume":826,"transactions":9,"vwap":824},"2026-05-21",22.494,22.585,0.003,251000,{"date":828,"open":399,"high":689,"low":399,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-20",22.582,0.117,0.52,256700,{"date":834,"open":399,"high":400,"low":835,"close":410,"change":402,"percent_change":403,"volume":836,"transactions":9,"vwap":410},"2026-05-19",22.431,159900,{"date":838,"open":641,"high":619,"low":642,"close":426,"change":677,"percent_change":374,"volume":839,"transactions":9,"vwap":426},"2026-05-18",140800,{"date":841,"open":608,"high":619,"low":428,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-15",22.535,-0.132,-0.58,79600,{"date":847,"open":804,"high":804,"low":746,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-14",22.667,-0.028,-0.12,160000,{"date":853,"open":719,"high":854,"low":752,"close":696,"change":252,"percent_change":466,"volume":855,"transactions":9,"vwap":696},"2026-05-13",22.7,121500,{"date":857,"open":854,"high":809,"low":735,"close":735,"change":232,"percent_change":858,"volume":859,"transactions":9,"vwap":735},"2026-05-12",-0.26,72700,{"date":861,"open":709,"high":702,"low":708,"close":862,"change":863,"percent_change":233,"volume":864,"transactions":9,"vwap":862},"2026-05-11",22.745,-0.061,73100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":661,"volume":872,"transactions":9,"vwap":870},"2026-05-08",22.83,22.835,22.8,22.806,0.036,62900,{"date":874,"open":875,"high":875,"low":703,"close":701,"change":876,"percent_change":545,"volume":836,"transactions":9,"vwap":701},"2026-05-07",22.86,-0.045,{"date":878,"open":869,"high":879,"low":702,"close":880,"change":429,"percent_change":127,"volume":881,"transactions":9,"vwap":880},"2026-05-06",22.82,22.815,99200,{"date":883,"open":741,"high":862,"low":741,"close":884,"change":374,"percent_change":429,"volume":885,"transactions":9,"vwap":884},"2026-05-05",22.725,175000,{"date":887,"open":804,"high":888,"low":810,"close":747,"change":232,"percent_change":858,"volume":889,"transactions":9,"vwap":747},"2026-05-04",22.738,107800,{"date":891,"open":695,"high":892,"low":695,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-01",22.825,22.765,-0.052,-0.23,107000,{"date":898,"open":899,"high":900,"low":880,"close":901,"change":902,"percent_change":903,"volume":896,"transactions":9,"vwap":901},"2026-04-30",22.84,22.846,22.817,0.032,0.14,{"date":905,"open":899,"high":899,"low":893,"close":704,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":704},"2026-04-29",-0.105,-0.46,82400,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":411,"percent_change":412,"volume":914,"transactions":9,"vwap":912},"2026-04-28",22.88,22.89,22.865,70800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":348,"percent_change":393,"volume":921,"transactions":9,"vwap":920},"2026-04-27",22.91,22.94,22.9,22.915,101500,{"date":923,"open":911,"high":924,"low":911,"close":925,"change":466,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-24",22.95,22.945,0.17,77200,{"date":929,"open":918,"high":924,"low":930,"close":931,"change":348,"percent_change":393,"volume":932,"transactions":9,"vwap":931},"2026-04-23",22.87,22.905,141100,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":252,"percent_change":466,"volume":938,"transactions":9,"vwap":937},"2026-04-22",22.97,22.92,22.935,105800,{"date":940,"open":935,"high":941,"low":917,"close":942,"change":197,"percent_change":697,"volume":943,"transactions":9,"vwap":942},"2026-04-21",22.98,22.925,320400,{"date":945,"open":946,"high":946,"low":941,"close":947,"change":112,"percent_change":420,"volume":948,"transactions":9,"vwap":947},"2026-04-20",23.02,23.014999,112200,{"date":950,"open":947,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-17",23.045,23.01,23.025,0.1,0.44,143200,{"date":958,"open":959,"high":959,"low":917,"close":942,"change":472,"percent_change":197,"volume":960,"transactions":9,"vwap":942},"2026-04-16",22.96,109000,{"date":962,"open":935,"high":935,"low":963,"close":925,"change":420,"percent_change":964,"volume":965,"transactions":9,"vwap":925},"2026-04-15",22.93,-0.17,207600,{"date":967,"open":917,"high":968,"low":917,"close":969,"change":458,"percent_change":459,"volume":970,"transactions":9,"vwap":969},"2026-04-14",22.987,22.985,94900,{"date":972,"open":912,"high":936,"low":875,"close":920,"change":466,"percent_change":926,"volume":973,"transactions":9,"vwap":920},"2026-04-13",99100,{"date":975,"open":936,"high":936,"low":930,"close":976,"change":665,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-10",22.875,-0.15,94800,{"date":980,"open":919,"high":924,"low":913,"close":917,"change":207,"percent_change":207,"volume":981,"transactions":9,"vwap":917},"2026-04-09",83700,{"date":983,"open":959,"high":959,"low":912,"close":917,"change":710,"percent_change":570,"volume":984,"transactions":9,"vwap":917},"2026-04-08",95200,{"date":986,"open":879,"high":911,"low":701,"close":913,"change":253,"percent_change":748,"volume":987,"transactions":9,"vwap":913},"2026-04-07",118500,{"date":989,"open":869,"high":899,"low":702,"close":880,"change":480,"percent_change":481,"volume":990,"transactions":9,"vwap":880},"2026-04-06",108300,{"date":992,"open":867,"high":911,"low":879,"close":913,"change":466,"percent_change":578,"volume":993,"transactions":9,"vwap":913},"2026-04-02",255200,{"date":995,"open":867,"high":930,"low":996,"close":892,"change":906,"percent_change":907,"volume":997,"transactions":9,"vwap":892},"2026-04-01",22.813,102100,{"date":999,"open":918,"high":959,"low":919,"close":963,"change":513,"percent_change":643,"volume":1000,"transactions":9,"vwap":963},"2026-03-31",186200,{"date":1002,"open":875,"high":1003,"low":875,"close":976,"change":1004,"percent_change":1005,"volume":672,"transactions":9,"vwap":976},"2026-03-30",22.895,0.129,0.57,{"date":1007,"open":854,"high":701,"low":740,"close":1008,"change":1009,"percent_change":429,"volume":1010,"transactions":9,"vwap":1008},"2026-03-27",22.746,0.021,145500,{"date":1012,"open":1013,"high":867,"low":714,"close":884,"change":977,"percent_change":1014,"volume":1015,"transactions":9,"vwap":884},"2026-03-26",22.81,-0.66,607300,{"date":1017,"open":930,"high":912,"low":1018,"close":976,"change":488,"percent_change":152,"volume":1019,"transactions":9,"vwap":976},"2026-03-25",22.845,147000,{"date":1021,"open":1022,"high":868,"low":862,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-24",22.787,22.795,-0.074,-0.32,212200,{"date":1028,"open":879,"high":931,"low":1013,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-23",22.869,0.064,0.28,116200,{"date":1034,"open":930,"high":976,"low":702,"close":1035,"change":291,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-20",22.805,-0.7,220800,{"date":1039,"open":919,"high":1040,"low":919,"close":1041,"change":112,"percent_change":420,"volume":1042,"transactions":9,"vwap":1041},"2026-03-19",22.99,22.965,114800,{"date":1044,"open":1045,"high":1046,"low":935,"close":1047,"change":690,"percent_change":215,"volume":1048,"transactions":9,"vwap":1047},"2026-03-18",23.049999,23.056999,22.975,145000,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":684,"percent_change":685,"volume":1054,"transactions":9,"vwap":1053},"2026-03-17",23.059999,23.094999,23.075001,53300,{"date":1056,"open":1057,"high":1045,"low":946,"close":951,"change":488,"percent_change":152,"volume":1058,"transactions":9,"vwap":951},"2026-03-16",23.030001,56700,{"date":1060,"open":952,"high":946,"low":1061,"close":1041,"change":112,"percent_change":420,"volume":1062,"transactions":9,"vwap":1041},"2026-03-13",22.941,74800,{"date":1064,"open":952,"high":953,"low":918,"close":1047,"change":506,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1047},"2026-03-12",-0.3,120900,{"date":1068,"open":1069,"high":1069,"low":1070,"close":951,"change":506,"percent_change":1065,"volume":1071,"transactions":9,"vwap":951},"2026-03-11",23.09,23.040001,92100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":232,"percent_change":858,"volume":1078,"transactions":9,"vwap":1077},"2026-03-10",23.17,23.178,23.11,23.115,65100,{"date":1080,"open":1076,"high":1081,"low":1082,"close":1083,"change":513,"percent_change":643,"volume":1084,"transactions":9,"vwap":1083},"2026-03-09",23.18,23.08,23.175,104700,{"date":1086,"open":1087,"high":1075,"low":1088,"close":1089,"change":654,"percent_change":232,"volume":1090,"transactions":9,"vwap":1089},"2026-03-06",23.07,23.065001,23.12,139300,{"date":1092,"open":1089,"high":1093,"low":1094,"close":1095,"change":480,"percent_change":481,"volume":1096,"transactions":9,"vwap":1095},"2026-03-05",23.14,23.1,23.135,106600,{"date":1098,"open":1099,"high":1100,"low":1081,"close":1101,"change":420,"percent_change":964,"volume":1102,"transactions":9,"vwap":1101},"2026-03-04",23.22,23.225,23.185,102500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1100,"change":472,"percent_change":197,"volume":1108,"transactions":9,"vwap":1100},"2026-03-03",23.16,23.257,23.155,153900,{"date":1110,"open":1111,"high":1111,"low":1099,"close":1112,"change":545,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-02",23.31,23.245,-0.85,223800,{"date":1116,"open":1117,"high":25,"low":1118,"close":1119,"change":429,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-27",23.42,23.41,23.445,0.39,63300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":253,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-26",23.34,23.36,23.33,23.355,0.21,244100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":472,"percent_change":197,"volume":1136,"transactions":9,"vwap":1135},"2026-02-25",23.3,23.32,23.295,23.305,79100,{"date":1138,"open":1126,"high":1139,"low":1135,"close":1140,"change":112,"percent_change":420,"volume":1141,"transactions":9,"vwap":1140},"2026-02-24",23.335,23.325,136500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1139,"change":488,"percent_change":224,"volume":1147,"transactions":9,"vwap":1139},"2026-02-23",23.29,23.35,23.28,63000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":207,"percent_change":207,"volume":1154,"transactions":9,"vwap":1153},"2026-02-20",23.25,23.26,23.23,23.255,94400,{"date":1156,"open":1152,"high":1157,"low":1100,"close":1153,"change":374,"percent_change":429,"volume":1158,"transactions":9,"vwap":1153},"2026-02-19",23.268,95700,{"date":1160,"open":1161,"high":1150,"low":1152,"close":1162,"change":420,"percent_change":964,"volume":1163,"transactions":9,"vwap":1162},"2026-02-18",23.24,23.235,153500,{"date":1165,"open":1132,"high":1132,"low":1166,"close":1167,"change":112,"percent_change":420,"volume":1168,"transactions":9,"vwap":1167},"2026-02-17",23.265,23.275,134800,{"date":1170,"open":1171,"high":1172,"low":1151,"close":1173,"change":488,"percent_change":224,"volume":1174,"transactions":9,"vwap":1173},"2026-02-13",23.27,23.298,23.285,123400,{"date":1176,"open":1089,"high":1177,"low":1178,"close":1177,"change":722,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-12",23.205,23.113,0.48,68500,{"date":1182,"open":1082,"high":1183,"low":1087,"close":1052,"change":480,"percent_change":481,"volume":1184,"transactions":9,"vwap":1052},"2026-02-11",23.127,100100,{"date":1186,"open":1187,"high":1107,"low":1187,"close":1188,"change":458,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-10",23.13,23.145,0.3,185400,{"date":1192,"open":1051,"high":1082,"low":1045,"close":1053,"change":527,"percent_change":458,"volume":1193,"transactions":9,"vwap":1053},"2026-02-09",127100,{"date":1195,"open":1082,"high":1082,"low":1070,"close":1051,"change":654,"percent_change":506,"volume":1196,"transactions":9,"vwap":1051},"2026-02-06",107100,{"date":1198,"open":946,"high":1053,"low":1199,"close":1053,"change":685,"percent_change":1005,"volume":1200,"transactions":9,"vwap":1053},"2026-02-05",23,87000,{"date":1202,"open":918,"high":1203,"low":963,"close":925,"change":112,"percent_change":420,"volume":1204,"transactions":9,"vwap":925},"2026-02-04",22.968,149500,{"date":1206,"open":963,"high":959,"low":936,"close":1207,"change":374,"percent_change":429,"volume":1208,"transactions":9,"vwap":1207},"2026-02-03",22.955,118600,{"date":1210,"open":1040,"high":1040,"low":963,"close":937,"change":850,"percent_change":1211,"volume":1212,"transactions":9,"vwap":937},"2026-02-02",-0.52,94600,{"date":1214,"open":1051,"high":1087,"low":1215,"close":1216,"change":252,"percent_change":466,"volume":1217,"transactions":9,"vwap":1216},"2026-01-30",23.032,23.055,365000,{"date":1219,"open":1199,"high":1220,"low":1199,"close":951,"change":1221,"percent_change":926,"volume":1184,"transactions":9,"vwap":951},"2026-01-29",23.058001,0.038,{"date":1223,"open":1057,"high":1057,"low":941,"close":1224,"change":1225,"percent_change":269,"volume":896,"transactions":9,"vwap":1224},"2026-01-28",23.007,-0.018,{"date":1227,"open":1070,"high":1051,"low":946,"close":953,"change":112,"percent_change":420,"volume":1228,"transactions":9,"vwap":953},"2026-01-27",816300,{"date":1230,"open":1057,"high":1045,"low":1057,"close":1231,"change":374,"percent_change":429,"volume":1196,"transactions":9,"vwap":1231},"2026-01-26",23.035,{"date":1233,"open":1040,"high":946,"low":1047,"close":947,"change":684,"percent_change":685,"volume":1234,"transactions":9,"vwap":947},"2026-01-23",108600,{"date":1236,"open":941,"high":952,"low":959,"close":969,"change":112,"percent_change":420,"volume":1237,"transactions":9,"vwap":969},"2026-01-22",144500,{"date":1239,"open":941,"high":1199,"low":959,"close":1240,"change":466,"percent_change":926,"volume":1241,"transactions":9,"vwap":1240},"2026-01-21",22.995,108200,{"date":1243,"open":935,"high":1040,"low":924,"close":1207,"change":232,"percent_change":858,"volume":1244,"transactions":9,"vwap":1207},"2026-01-20",161800,{"date":1246,"open":1087,"high":1053,"low":952,"close":947,"change":506,"percent_change":1065,"volume":1247,"transactions":9,"vwap":947},"2026-01-16",139700,{"date":1249,"open":1187,"high":1187,"low":1087,"close":1250,"change":480,"percent_change":481,"volume":1251,"transactions":9,"vwap":1250},"2026-01-15",23.084999,89400,{"date":1253,"open":1094,"high":1254,"low":1094,"close":1095,"change":466,"percent_change":926,"volume":1255,"transactions":9,"vwap":1095},"2026-01-14",23.157,95400,{"date":1257,"open":1094,"high":1076,"low":1053,"close":1052,"change":374,"percent_change":429,"volume":1258,"transactions":9,"vwap":1052},"2026-01-13",128600,{"date":1260,"open":1087,"high":1069,"low":1051,"close":1053,"change":1261,"percent_change":472,"volume":1262,"transactions":9,"vwap":1053},"2026-01-12",-0.005,78000,{"date":1264,"open":1087,"high":1265,"low":1266,"close":1082,"change":1261,"percent_change":472,"volume":1267,"transactions":9,"vwap":1082},"2026-01-09",23.108,23.062,110400,{"date":1269,"open":1250,"high":1265,"low":1087,"close":1250,"change":232,"percent_change":858,"volume":1270,"transactions":9,"vwap":1250},"2026-01-08",102700,{"date":1272,"open":1273,"high":1273,"low":1076,"close":1188,"change":1274,"percent_change":926,"volume":1275,"transactions":9,"vwap":1188},"2026-01-07",23.15,0.039,85100,{"date":1277,"open":1094,"high":1077,"low":1053,"close":1278,"change":1279,"percent_change":420,"volume":1241,"transactions":9,"vwap":1278},"2026-01-06",23.106,-0.009,{"date":1281,"open":1069,"high":1187,"low":1082,"close":1077,"change":253,"percent_change":748,"volume":1282,"transactions":9,"vwap":1077},"2026-01-05",157200,{"date":1284,"open":1094,"high":1094,"low":1216,"close":1088,"change":112,"percent_change":420,"volume":1285,"transactions":9,"vwap":1088},"2026-01-02",118700,{"date":1287,"open":1076,"high":1187,"low":1087,"close":1053,"change":232,"percent_change":858,"volume":1288,"transactions":9,"vwap":1053},"2025-12-31",296200,{"date":1290,"open":1089,"high":1273,"low":1077,"close":1095,"change":472,"percent_change":197,"volume":1291,"transactions":9,"vwap":1095},"2025-12-30",122000,{"date":1293,"open":1187,"high":1105,"low":1294,"close":1107,"change":1295,"percent_change":722,"volume":1296,"transactions":9,"vwap":1107},"2025-12-29",23.125,0.025,123100,{"date":1298,"open":1089,"high":1187,"low":1094,"close":1187,"change":710,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1187},"2025-12-26",0.19,88200,{"date":1302,"open":1087,"high":1069,"low":1051,"close":1250,"change":466,"percent_change":926,"volume":1303,"transactions":9,"vwap":1250},"2025-12-24",42900,{"date":1305,"open":946,"high":1216,"low":1306,"close":951,"change":472,"percent_change":197,"volume":1307,"transactions":9,"vwap":951},"2025-12-23",23.0049992,221700,{"date":1309,"open":1087,"high":1087,"low":1045,"close":1088,"change":472,"percent_change":197,"volume":1310,"transactions":9,"vwap":1088},"2025-12-22",445200,{"date":1312,"open":1094,"high":1313,"low":1082,"close":1250,"change":850,"percent_change":1211,"volume":1314,"transactions":9,"vwap":1250},"2025-12-19",23.119,310700,{"date":1316,"open":1317,"high":1318,"low":1083,"close":1177,"change":253,"percent_change":748,"volume":1300,"transactions":9,"vwap":1177},"2025-12-18",23.2,23.219,{"date":1320,"open":1187,"high":1105,"low":1187,"close":1107,"change":207,"percent_change":207,"volume":1321,"transactions":9,"vwap":1107},"2025-12-17",60400,{"date":1323,"open":1069,"high":1105,"low":1069,"close":1107,"change":253,"percent_change":748,"volume":1324,"transactions":9,"vwap":1107},"2025-12-16",110800,{"date":1326,"open":1187,"high":1093,"low":1327,"close":1328,"change":374,"percent_change":429,"volume":1329,"transactions":9,"vwap":1328},"2025-12-15",23.091,23.105,73200,{"date":1331,"open":1087,"high":1332,"low":1087,"close":1250,"change":420,"percent_change":964,"volume":1333,"transactions":9,"vwap":1250},"2025-12-12",23.097,78600,{"date":1335,"open":1105,"high":1074,"low":1178,"close":1294,"change":252,"percent_change":466,"volume":1336,"transactions":9,"vwap":1294},"2025-12-11",111600,{"date":1338,"open":1057,"high":1089,"low":1057,"close":1077,"change":458,"percent_change":1189,"volume":1339,"transactions":9,"vwap":1077},"2025-12-10",258400,{"date":1341,"open":1076,"high":1076,"low":1070,"close":951,"change":348,"percent_change":393,"volume":1342,"transactions":9,"vwap":951},"2025-12-09",130700,{"date":1344,"open":1328,"high":1328,"low":1070,"close":1053,"change":337,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1053},"2025-12-08",-0.24,202000,{"date":1348,"open":1074,"high":1074,"low":1349,"close":1187,"change":411,"percent_change":412,"volume":1350,"transactions":9,"vwap":1187},"2025-12-05",23.111,70200,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1107,"change":506,"percent_change":1065,"volume":1355,"transactions":9,"vwap":1107},"2025-12-04",23.19,23.151,51100,{"date":1357,"open":1099,"high":1358,"low":1359,"close":1100,"change":466,"percent_change":926,"volume":1360,"transactions":9,"vwap":1100},"2025-12-03",23.237,23.191,72900,{"date":1362,"open":1105,"high":1353,"low":1273,"close":1101,"change":374,"percent_change":429,"volume":1363,"transactions":9,"vwap":1101},"2025-12-02",115100,{"date":1365,"open":1353,"high":1366,"low":1107,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-12-01",23.195,23.165,-0.173,-0.74,113700,{"date":1372,"open":1125,"high":1125,"low":1133,"close":1373,"change":849,"percent_change":850,"volume":1374,"transactions":9,"vwap":1373},"2025-11-28",23.338,78700,{"date":1376,"open":1145,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":253,"volume":1381,"transactions":9,"vwap":1379},"2025-11-26",23.375,23.315,23.366,0.011,67900,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1127,"change":253,"percent_change":1128,"volume":1386,"transactions":9,"vwap":1127},"2025-11-25",23.327,23.38,211700,{"date":1388,"open":1132,"high":1389,"low":1390,"close":1135,"change":527,"percent_change":107,"volume":1391,"transactions":9,"vwap":1135},"2025-11-24",23.319,23.276,43600,{"date":1393,"open":1146,"high":1144,"low":1112,"close":1144,"change":223,"percent_change":142,"volume":1394,"transactions":9,"vwap":1144},"2025-11-21",128300,{"date":1396,"open":1081,"high":1152,"low":1083,"close":1397,"change":253,"percent_change":748,"volume":1398,"transactions":9,"vwap":1397},"2025-11-20",23.215,68900,{"date":1400,"open":1317,"high":1401,"low":1273,"close":1367,"change":112,"percent_change":420,"volume":1402,"transactions":9,"vwap":1367},"2025-11-19",23.21,99500,{"date":1404,"open":1317,"high":1099,"low":1354,"close":1083,"change":466,"percent_change":926,"volume":1405,"transactions":9,"vwap":1083},"2025-11-18",107300,{"date":1407,"open":1093,"high":1107,"low":1187,"close":1095,"change":252,"percent_change":466,"volume":1408,"transactions":9,"vwap":1095},"2025-11-17",96600,{"date":1410,"open":1401,"high":1401,"low":1178,"close":1294,"change":472,"percent_change":197,"volume":1411,"transactions":9,"vwap":1294},"2025-11-14",104200,{"date":1413,"open":1273,"high":1081,"low":1414,"close":1188,"change":232,"percent_change":858,"volume":1415,"transactions":9,"vwap":1188},"2025-11-13",23.144,113500,{"date":1417,"open":1317,"high":1099,"low":1101,"close":1177,"change":677,"percent_change":374,"volume":1418,"transactions":9,"vwap":1177},"2025-11-12",85400,{"date":1420,"open":1353,"high":1401,"low":1081,"close":1317,"change":736,"percent_change":1031,"volume":1421,"transactions":9,"vwap":1317},"2025-11-11",84700,{"date":1423,"open":1188,"high":1105,"low":1187,"close":1095,"change":876,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1095},"2025-11-10",-0.19,112600,{"date":1427,"open":1273,"high":1177,"low":1188,"close":1081,"change":1295,"percent_change":722,"volume":1428,"transactions":9,"vwap":1081},"2025-11-07",388200,{"date":1430,"open":1187,"high":1083,"low":1294,"close":1107,"change":954,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1107},"2025-11-06",0.43,218000,{"date":1434,"open":1076,"high":1077,"low":1435,"close":1216,"change":197,"percent_change":697,"volume":1436,"transactions":9,"vwap":1216},"2025-11-05",23.041,206300,{"date":1438,"open":1093,"high":1439,"low":1187,"close":1188,"change":684,"percent_change":685,"volume":1440,"transactions":9,"vwap":1188},"2025-11-04",23.159,79000,{"date":1442,"open":1089,"high":1187,"low":1082,"close":1077,"change":670,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1077},"2025-11-03",-0.37,179100,{"date":1446,"open":1401,"high":1099,"low":1353,"close":1317,"change":527,"percent_change":107,"volume":1447,"transactions":9,"vwap":1317},"2025-10-31",69100,{"date":1449,"open":1273,"high":1401,"low":1273,"close":1101,"change":654,"percent_change":232,"volume":801,"transactions":9,"vwap":1101},"2025-10-30",{"date":1451,"open":1133,"high":1126,"low":1353,"close":1317,"change":1452,"percent_change":844,"volume":1453,"transactions":9,"vwap":1317},"2025-10-29",-0.135,117400,{"date":1455,"open":1111,"high":1124,"low":1135,"close":1139,"change":374,"percent_change":429,"volume":1456,"transactions":9,"vwap":1139},"2025-10-28",82200,{"date":1458,"open":1132,"high":1133,"low":1459,"close":1378,"change":207,"percent_change":207,"volume":1460,"transactions":9,"vwap":1378},"2025-10-27",23.263,102400,{"date":1462,"open":1124,"high":1124,"low":1172,"close":1378,"change":252,"percent_change":466,"volume":1463,"transactions":9,"vwap":1378},"2025-10-24",89600,{"date":1465,"open":1145,"high":1145,"low":1466,"close":1135,"change":402,"percent_change":1025,"volume":1467,"transactions":9,"vwap":1135},"2025-10-23",23.304,54700,{"date":1469,"open":1125,"high":1470,"low":1124,"close":1385,"change":207,"percent_change":207,"volume":1471,"transactions":9,"vwap":1385},"2025-10-22",23.39,155000,{"date":1473,"open":1385,"high":1474,"low":1125,"close":1385,"change":466,"percent_change":926,"volume":1475,"transactions":9,"vwap":1385},"2025-10-21",23.385,125700,{"date":1477,"open":1133,"high":1124,"low":1111,"close":1124,"change":1295,"percent_change":722,"volume":1478,"transactions":9,"vwap":1124},"2025-10-20",73500,{"date":1480,"open":1126,"high":1139,"low":1132,"close":1378,"change":480,"percent_change":23,"volume":1481,"transactions":9,"vwap":1378},"2025-10-17",97000,{"date":1483,"open":1150,"high":1484,"low":1485,"close":1486,"change":954,"percent_change":1431,"volume":801,"transactions":9,"vwap":1486},"2025-10-16",23.368,23.249,23.365,{"date":1488,"open":1146,"high":1135,"low":1112,"close":1166,"change":472,"percent_change":197,"volume":1489,"transactions":9,"vwap":1166},"2025-10-15",148500,{"date":1491,"open":1150,"high":1144,"low":1152,"close":1173,"change":253,"percent_change":748,"volume":1492,"transactions":9,"vwap":1173},"2025-10-14",229600,{"date":1494,"open":1401,"high":1161,"low":1081,"close":1162,"change":1495,"percent_change":458,"volume":1496,"transactions":9,"vwap":1162},"2025-10-13",0.017,64400,{"date":1498,"open":1273,"high":1152,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-10-10",23.146,23.218,0.123,0.53,76000,{"date":1505,"open":1069,"high":1094,"low":1082,"close":1052,"change":112,"percent_change":420,"volume":1506,"transactions":9,"vwap":1052},"2025-10-09",143000,{"date":1508,"open":1093,"high":1093,"low":1069,"close":1328,"change":1261,"percent_change":472,"volume":1509,"transactions":9,"vwap":1328},"2025-10-08",100000,{"date":1511,"open":1087,"high":1187,"low":1512,"close":1076,"change":513,"percent_change":643,"volume":1513,"transactions":9,"vwap":1076},"2025-10-07",23.069,117000,{"date":1515,"open":1051,"high":1052,"low":1045,"close":1216,"change":480,"percent_change":481,"volume":1516,"transactions":9,"vwap":1216},"2025-10-06",162800,{"date":1518,"open":1273,"high":1273,"low":1519,"close":1328,"change":480,"percent_change":481,"volume":1520,"transactions":9,"vwap":1328},"2025-10-03",23.102,79700,{"date":1522,"open":1089,"high":1105,"low":1077,"close":1107,"change":374,"percent_change":429,"volume":1078,"transactions":9,"vwap":1107},"2025-10-02",{"date":1524,"open":1273,"high":1105,"low":1094,"close":1095,"change":677,"percent_change":374,"volume":1525,"transactions":9,"vwap":1095},"2025-10-01",94700,{"date":1527,"open":1273,"high":1353,"low":1294,"close":1187,"change":677,"percent_change":374,"volume":1528,"transactions":9,"vwap":1187},"2025-09-30",123300,{"date":1530,"open":1094,"high":1093,"low":1531,"close":1294,"change":253,"percent_change":748,"volume":1532,"transactions":9,"vwap":1294},"2025-09-29",23.098,73000,{"date":1534,"open":1087,"high":1076,"low":1535,"close":1053,"change":112,"percent_change":420,"volume":1536,"transactions":9,"vwap":1053},"2025-09-26",23.063999,128100,{"date":1538,"open":1094,"high":1094,"low":1539,"close":1250,"change":480,"percent_change":481,"volume":1540,"transactions":9,"vwap":1250},"2025-09-25",23.059,248300,{"date":1542,"open":1074,"high":1074,"low":1543,"close":1095,"change":232,"percent_change":858,"volume":1544,"transactions":9,"vwap":1095},"2025-09-24",23.131,102000,{"date":1546,"open":1074,"high":1317,"low":1188,"close":1366,"change":253,"percent_change":748,"volume":678,"transactions":9,"vwap":1366},"2025-09-23",{"date":1548,"open":1081,"high":1081,"low":1414,"close":1188,"change":348,"percent_change":393,"volume":1549,"transactions":9,"vwap":1188},"2025-09-22",335700,{"date":1551,"open":1105,"high":1552,"low":1273,"close":1083,"change":1261,"percent_change":472,"volume":1553,"transactions":9,"vwap":1083},"2025-09-19",23.188,146800,{"date":1555,"open":1081,"high":1177,"low":1556,"close":1081,"change":420,"percent_change":964,"volume":1557,"transactions":9,"vwap":1081},"2025-09-18",23.142,263200,{"date":1559,"open":1132,"high":1560,"low":1401,"close":1099,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1099},"2025-09-17",23.359,-0.065,-0.28,208500,{"date":1565,"open":1146,"high":1111,"low":1171,"close":1173,"change":374,"percent_change":429,"volume":1566,"transactions":9,"vwap":1173},"2025-09-16",255700,{"date":1568,"open":1144,"high":1144,"low":1151,"close":1166,"change":1295,"percent_change":722,"volume":1569,"transactions":9,"vwap":1166},"2025-09-15",192400,{"date":1571,"open":1151,"high":1151,"low":1401,"close":1161,"change":232,"percent_change":858,"volume":1572,"transactions":9,"vwap":1161},"2025-09-12",298400,{"date":1574,"open":1132,"high":1575,"low":1144,"close":1132,"change":1295,"percent_change":722,"volume":1576,"transactions":9,"vwap":1132},"2025-09-11",23.345,313000,{"date":1578,"open":1167,"high":1132,"low":1151,"close":1167,"change":466,"percent_change":926,"volume":1579,"transactions":9,"vwap":1167},"2025-09-10",462100,{"date":1581,"open":1146,"high":1144,"low":1099,"close":1162,"change":876,"percent_change":1424,"volume":1582,"transactions":9,"vwap":1162},"2025-09-09",531100,{"date":1584,"open":1144,"high":1144,"low":1585,"close":1146,"change":710,"percent_change":1299,"volume":1586,"transactions":9,"vwap":1146},"2025-09-08",23.254,1080200,{"date":1588,"open":1146,"high":1144,"low":1589,"close":1162,"change":815,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1162},"2025-09-05",23.234,0.41,1330300,{"date":1593,"open":1094,"high":1273,"low":1069,"close":1093,"change":223,"percent_change":532,"volume":1594,"transactions":9,"vwap":1093},"2025-09-04",2313800,{"date":1596,"open":1040,"high":1597,"low":1040,"close":1088,"change":458,"percent_change":1189,"volume":1598,"transactions":9,"vwap":1088},"2025-09-03",23.087999,36100,{"date":1600,"open":941,"high":952,"low":1047,"close":1240,"change":1601,"percent_change":844,"volume":1602,"transactions":9,"vwap":1240},"2025-09-02",-0.133,37700,{"date":1604,"open":1077,"high":1188,"low":1328,"close":1605,"change":825,"percent_change":252,"volume":1606,"transactions":9,"vwap":1605},"2025-08-29",23.128,49200,{"date":1608,"open":1069,"high":1095,"low":1250,"close":1294,"change":684,"percent_change":685,"volume":1609,"transactions":9,"vwap":1294},"2025-08-28",41800,{"date":1611,"open":1070,"high":1094,"low":1057,"close":1052,"change":1612,"percent_change":1299,"volume":1613,"transactions":9,"vwap":1052},"2025-08-27",0.043,57500,{"date":1615,"open":947,"high":1051,"low":952,"close":1616,"change":1617,"percent_change":122,"volume":672,"transactions":9,"vwap":1616},"2025-08-26",23.052,0.057,{"date":1619,"open":1240,"high":946,"low":941,"close":1240,"change":1620,"percent_change":964,"volume":1621,"transactions":9,"vwap":1240},"2025-08-25",-0.039,87800,{"date":1623,"open":924,"high":1045,"low":925,"close":1624,"change":1004,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-08-22",23.034,0.56,55100,{"date":1628,"open":924,"high":924,"low":1629,"close":931,"change":506,"percent_change":1065,"volume":1630,"transactions":9,"vwap":931},"2025-08-21",22.881,60000,{"date":1632,"open":918,"high":1040,"low":918,"close":1047,"change":684,"percent_change":685,"volume":1633,"transactions":9,"vwap":1047},"2025-08-20",115000,{"date":1635,"open":917,"high":924,"low":917,"close":925,"change":710,"percent_change":570,"volume":1636,"transactions":9,"vwap":925},"2025-08-19",47700,{"date":1638,"open":936,"high":936,"low":976,"close":919,"change":1261,"percent_change":472,"volume":1639,"transactions":9,"vwap":919},"2025-08-18",45000,{"date":1641,"open":924,"high":924,"low":1642,"close":931,"change":420,"percent_change":964,"volume":1643,"transactions":9,"vwap":931},"2025-08-15",22.899,50300,{"date":1645,"open":941,"high":941,"low":963,"close":925,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":925},"2025-08-14",-0.066,-0.29,71500,{"date":1650,"open":1199,"high":1057,"low":1199,"close":1651,"change":1652,"percent_change":532,"volume":1653,"transactions":9,"vwap":1651},"2025-08-13",23.011,0.076,84500,{"date":1655,"open":917,"high":918,"low":1642,"close":937,"change":207,"percent_change":207,"volume":1656,"transactions":9,"vwap":937},"2025-08-12",97100,{"date":1658,"open":963,"high":1659,"low":963,"close":937,"change":252,"percent_change":466,"volume":1660,"transactions":9,"vwap":937},"2025-08-11",22.959,62300,{"date":1662,"open":924,"high":924,"low":936,"close":942,"change":1561,"percent_change":1562,"volume":1663,"transactions":9,"vwap":942},"2025-08-08",91300,{"date":1665,"open":1040,"high":952,"low":935,"close":1040,"change":1261,"percent_change":472,"volume":1666,"transactions":9,"vwap":1040},"2025-08-07",46700,{"date":1668,"open":935,"high":952,"low":963,"close":1240,"change":112,"percent_change":420,"volume":1669,"transactions":9,"vwap":1240},"2025-08-06",825900,{"date":1671,"open":1199,"high":953,"low":1040,"close":1306,"change":472,"percent_change":197,"volume":705,"transactions":9,"vwap":1306},"2025-08-05",{"date":1673,"open":1057,"high":1674,"low":935,"close":953,"change":374,"percent_change":429,"volume":1200,"transactions":9,"vwap":953},"2025-08-04",23.039,{"date":1676,"open":963,"high":1306,"low":963,"close":1306,"change":578,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1306},"2025-08-01",0.79,39900,{"date":1680,"open":899,"high":930,"low":879,"close":892,"change":252,"percent_change":466,"volume":1681,"transactions":9,"vwap":892},"2025-07-31",120800,{"date":1683,"open":867,"high":1684,"low":1013,"close":880,"change":232,"percent_change":858,"volume":1685,"transactions":9,"vwap":880},"2025-07-30",22.871,42800,{"date":1687,"open":702,"high":911,"low":702,"close":976,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":976},"2025-07-29",0.116,0.51,134100,{"date":1692,"open":709,"high":709,"low":695,"close":1693,"change":1694,"percent_change":545,"volume":1695,"transactions":9,"vwap":1693},"2025-07-28",22.759,-0.046,76100,{"date":1697,"open":695,"high":1698,"low":695,"close":1035,"change":1699,"percent_change":122,"volume":817,"transactions":9,"vwap":1035},"2025-07-25",22.809,0.058,{"date":1701,"open":804,"high":701,"low":714,"close":1702,"change":1703,"percent_change":964,"volume":1704,"transactions":9,"vwap":1702},"2025-07-24",22.747,-0.038,62500,{"date":1706,"open":879,"high":867,"low":704,"close":704,"change":1707,"percent_change":1708,"volume":1475,"transactions":9,"vwap":704},"2025-07-23",-0.078,-0.34,{"date":1710,"open":867,"high":1711,"low":867,"close":1712,"change":1713,"percent_change":748,"volume":1714,"transactions":9,"vwap":1712},"2025-07-22",22.878,22.863,0.051,20500,{"date":1716,"open":867,"high":899,"low":869,"close":1717,"change":1652,"percent_change":532,"volume":1718,"transactions":9,"vwap":1717},"2025-07-21",22.812,26600,{"date":1720,"open":804,"high":703,"low":884,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-07-18",22.736,0.061,0.27,27400,{"date":1726,"open":741,"high":741,"low":810,"close":720,"change":472,"percent_change":197,"volume":1727,"transactions":9,"vwap":720},"2025-07-17",46400,{"date":1729,"open":746,"high":854,"low":1730,"close":696,"change":736,"percent_change":635,"volume":737,"transactions":9,"vwap":696},"2025-07-16",22.654,{"date":1732,"open":708,"high":708,"low":1733,"close":617,"change":197,"percent_change":1734,"volume":1626,"transactions":9,"vwap":617},"2025-07-15",22.614,-0.4,{"date":1736,"open":721,"high":708,"low":1737,"close":714,"change":527,"percent_change":458,"volume":1738,"transactions":9,"vwap":714},"2025-07-14",22.686,45900,{"date":1740,"open":714,"high":804,"low":854,"close":747,"change":214,"percent_change":780,"volume":1741,"transactions":9,"vwap":747},"2025-07-11",41900,{"date":1743,"open":869,"high":869,"low":1744,"close":869,"change":207,"percent_change":207,"volume":1745,"transactions":9,"vwap":869},"2025-07-10",22.752,67000,{"date":1747,"open":708,"high":1698,"low":708,"close":869,"change":429,"percent_change":127,"volume":1748,"transactions":9,"vwap":869},"2025-07-09",71900,{"date":1750,"open":719,"high":741,"low":719,"close":741,"change":348,"percent_change":393,"volume":1751,"transactions":9,"vwap":741},"2025-07-08",42400,{"date":1753,"open":701,"high":701,"low":714,"close":708,"change":1754,"percent_change":291,"volume":1755,"transactions":9,"vwap":708},"2025-07-07",-0.037,60800,{"date":1757,"open":709,"high":869,"low":1758,"close":1759,"change":1760,"percent_change":270,"volume":1761,"transactions":9,"vwap":1759},"2025-07-03",22.755,22.777,-0.083,35200,{"date":1763,"open":1764,"high":911,"low":1765,"close":875,"change":420,"percent_change":964,"volume":1766,"transactions":9,"vwap":875},"2025-07-02",22.85,22.837,492300,{"date":1768,"open":918,"high":918,"low":930,"close":919,"change":393,"percent_change":1769,"volume":1770,"transactions":9,"vwap":919},"2025-07-01",-0.56,38000,{"date":1772,"open":1199,"high":1057,"low":1773,"close":1057,"change":488,"percent_change":152,"volume":1774,"transactions":9,"vwap":1057},"2025-06-30",22.961,18500,{"date":1776,"open":959,"high":1199,"low":918,"close":924,"change":876,"percent_change":545,"volume":1777,"transactions":9,"vwap":924},"2025-06-27",86000,{"date":1779,"open":924,"high":1780,"low":918,"close":1240,"change":223,"percent_change":532,"volume":1781,"transactions":9,"vwap":1240},"2025-06-26",22.997,718700,{"date":1783,"open":912,"high":937,"low":875,"close":936,"change":252,"percent_change":466,"volume":1636,"transactions":9,"vwap":936},"2025-06-25",{"date":1785,"open":868,"high":1786,"low":1787,"close":917,"change":1788,"percent_change":635,"volume":1789,"transactions":9,"vwap":917},"2025-06-24",22.917,22.826,0.067,66800,{"date":1791,"open":879,"high":931,"low":879,"close":1792,"change":1793,"percent_change":489,"volume":1794,"transactions":9,"vwap":1792},"2025-06-23",22.843,0.083,38700,{"date":1796,"open":714,"high":704,"low":854,"close":703,"change":252,"percent_change":466,"volume":1797,"transactions":9,"vwap":703},"2025-06-20",50900,{"date":1799,"open":703,"high":869,"low":1800,"close":695,"change":252,"percent_change":466,"volume":1147,"transactions":9,"vwap":695},"2025-06-18",22.724,{"date":1802,"open":854,"high":708,"low":746,"close":708,"change":429,"percent_change":127,"volume":1803,"transactions":9,"vwap":708},"2025-06-17",61100,{"date":1805,"open":719,"high":747,"low":734,"close":752,"change":420,"percent_change":241,"volume":1806,"transactions":9,"vwap":752},"2025-06-16",56400,{"date":1808,"open":719,"high":714,"low":1809,"close":740,"change":506,"percent_change":507,"volume":1810,"transactions":9,"vwap":740},"2025-06-13",22.646,107700,{"date":1812,"open":708,"high":703,"low":714,"close":703,"change":429,"percent_change":127,"volume":1813,"transactions":9,"vwap":703},"2025-06-12",42000,{"date":1815,"open":752,"high":735,"low":683,"close":810,"change":954,"percent_change":955,"volume":1054,"transactions":9,"vwap":810},"2025-06-11",{"date":1817,"open":617,"high":617,"low":618,"close":618,"change":374,"percent_change":429,"volume":1818,"transactions":9,"vwap":618},"2025-06-10",37400,{"date":1820,"open":428,"high":632,"low":610,"close":641,"change":684,"percent_change":685,"volume":1821,"transactions":9,"vwap":641},"2025-06-09",38100,{"date":1823,"open":769,"high":769,"low":642,"close":457,"change":291,"percent_change":1824,"volume":1825,"transactions":9,"vwap":457},"2025-06-06",-0.71,40000,{"date":1827,"open":695,"high":701,"low":810,"close":719,"change":232,"percent_change":858,"volume":1813,"transactions":9,"vwap":719},"2025-06-05",{"date":1829,"open":740,"high":1830,"low":810,"close":708,"change":903,"percent_change":1831,"volume":1794,"transactions":9,"vwap":708},"2025-06-04",22.769,0.62,{"date":1833,"open":810,"high":719,"low":632,"close":669,"change":472,"percent_change":197,"volume":1834,"transactions":9,"vwap":669},"2025-06-03",51700,{"date":1836,"open":617,"high":810,"low":632,"close":675,"change":977,"percent_change":1014,"volume":1837,"transactions":9,"vwap":675},"2025-06-02",88000,{"date":1839,"open":714,"high":701,"low":714,"close":701,"change":458,"percent_change":459,"volume":1840,"transactions":9,"vwap":701},"2025-05-30",24100,{"date":1842,"open":696,"high":884,"low":810,"close":854,"change":429,"percent_change":127,"volume":1843,"transactions":9,"vwap":854},"2025-05-29",41400,{"date":1845,"open":734,"high":734,"low":669,"close":681,"change":232,"percent_change":858,"volume":1846,"transactions":9,"vwap":681},"2025-05-28",30300,{"date":1848,"open":734,"high":1849,"low":681,"close":810,"change":458,"percent_change":459,"volume":1850,"transactions":9,"vwap":810},"2025-05-27",22.716,40600,{"date":1852,"open":681,"high":1853,"low":1854,"close":669,"change":107,"percent_change":1723,"volume":1855,"transactions":9,"vwap":669},"2025-05-23",22.619,22.571,77400,{"date":1857,"open":399,"high":659,"low":475,"close":426,"change":488,"percent_change":489,"volume":1858,"transactions":9,"vwap":426},"2025-05-22",40500,{"date":1860,"open":428,"high":426,"low":435,"close":436,"change":393,"percent_change":844,"volume":672,"transactions":9,"vwap":436},"2025-05-21",{"date":1862,"open":641,"high":727,"low":842,"close":632,"change":112,"percent_change":420,"volume":1863,"transactions":9,"vwap":632},"2025-05-20",26800,{"date":1865,"open":478,"high":681,"low":478,"close":669,"change":472,"percent_change":197,"volume":1866,"transactions":9,"vwap":669},"2025-05-19",48100,{"date":1868,"open":854,"high":854,"low":681,"close":675,"change":374,"percent_change":429,"volume":1869,"transactions":9,"vwap":675},"2025-05-16",76700,{"date":1871,"open":608,"high":1853,"low":426,"close":669,"change":903,"percent_change":1831,"volume":1872,"transactions":9,"vwap":669},"2025-05-15",45600,{"date":1874,"open":426,"high":764,"low":436,"close":436,"change":269,"percent_change":1875,"volume":1876,"transactions":9,"vwap":436},"2025-05-14",-0.35,124600,{"date":1878,"open":1879,"high":1879,"low":457,"close":426,"change":112,"percent_change":420,"volume":1880,"transactions":9,"vwap":426},"2025-05-13",22.599,49100,{"date":1882,"open":426,"high":1883,"low":426,"close":641,"change":977,"percent_change":1014,"volume":1884,"transactions":9,"vwap":641},"2025-05-12",22.608,39400,{"date":1886,"open":741,"high":1887,"low":740,"close":854,"change":374,"percent_change":429,"volume":1888,"transactions":9,"vwap":854},"2025-05-09",22.758,18900,{"date":1890,"open":892,"high":892,"low":719,"close":719,"change":964,"percent_change":1369,"volume":1891,"transactions":9,"vwap":719},"2025-05-08",18600,{"date":1893,"open":869,"high":930,"low":869,"close":1764,"change":107,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1764},"2025-05-07",0.26,23500,{"date":1897,"open":703,"high":1898,"low":804,"close":702,"change":253,"percent_change":748,"volume":1899,"transactions":9,"vwap":702},"2025-05-06",22.799,23000,{"date":1901,"open":709,"high":709,"low":854,"close":708,"change":348,"percent_change":393,"volume":1902,"transactions":9,"vwap":708},"2025-05-05",34100,{"date":1904,"open":867,"high":868,"low":715,"close":701,"change":393,"percent_change":742,"volume":1905,"transactions":9,"vwap":701},"2025-05-02",32800,{"date":1907,"open":1070,"high":1908,"low":930,"close":919,"change":241,"percent_change":1909,"volume":1910,"transactions":9,"vwap":919},"2025-05-01",23.046,-0.78,48700,{"date":1912,"open":1057,"high":1094,"low":1057,"close":1082,"change":466,"percent_change":926,"volume":1913,"transactions":9,"vwap":1082},"2025-04-30",36000,{"date":1915,"open":941,"high":1916,"low":941,"close":1070,"change":488,"percent_change":152,"volume":1917,"transactions":9,"vwap":1070},"2025-04-29",23.048,37500,{"date":1919,"open":875,"high":941,"low":875,"close":959,"change":488,"percent_change":152,"volume":1920,"transactions":9,"vwap":959},"2025-04-28",87900,{"date":1922,"open":1764,"high":919,"low":868,"close":911,"change":488,"percent_change":152,"volume":1496,"transactions":9,"vwap":911},"2025-04-25",{"date":1924,"open":702,"high":1925,"low":703,"close":869,"change":722,"percent_change":1179,"volume":1926,"transactions":9,"vwap":869},"2025-04-24",22.818,23600,{"date":1928,"open":867,"high":1764,"low":810,"close":740,"change":207,"percent_change":207,"volume":1929,"transactions":9,"vwap":740},"2025-04-23",142500,{"date":179,"open":708,"high":708,"low":740,"close":740,"change":480,"percent_change":481,"volume":1931,"transactions":9,"vwap":740},31900]