[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTO":3,"homepage-market-summary":30,"stock-historical-IBTO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTO","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 2033 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1373,0.94848,"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},22.925,23.02,23.045,22.9,22.975,-0.05,-0.22,93291.922003,24.998,22.8312,101488.07573352,4.3,819,{"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},87820,32054418.93338,-4.93,"2025-04-22",[181,184,192,202,211,220,229,240,250,261,271,282,291,301,309,318,327,336,347,354,364,373,382,390,399,408,417,425,432,441,452,462,472,478,484,493,500,506,515,522,529,537,544,551,560,567,572,579,586,593,600,607,613,621,629,638,647,654,661,667,673,677,680,685,692,698,704,712,718,723,730,738,743,748,754,762,770,774,777,784,789,792,795,800,804,807,811,816,821,825,831,834,840,846,851,855,860,865,868,873,876,879,887,893,900,904,909,915,924,928,935,944,950,955,961,967,974,982,988,994,1000,1007,1011,1014,1017,1022,1026,1030,1035,1039,1045,1050,1055,1059,1066,1069,1074,1079,1084,1091,1096,1101,1106,1112,1120,1126,1129,1135,1142,1148,1153,1158,1165,1171,1177,1184,1190,1195,1201,1205,1210,1215,1219,1227,1231,1236,1240,1245,1251,1256,1260,1262,1267,1271,1274,1279,1283,1290,1295,1299,1301,1305,1310,1313,1316,1320,1323,1328,1333,1337,1341,1345,1350,1353,1359,1362,1365,1371,1376,1378,1382,1385,1388,1393,1398,1402,1406,1411,1416,1421,1425,1428,1432,1436,1442,1445,1449,1454,1459,1462,1465,1468,1473,1476,1480,1486,1489,1492,1495,1498,1501,1505,1507,1512,1517,1521,1524,1529,1535,1540,1543,1547,1553,1557,1562,1565,1568,1571,1575,1578,1581,1584,1586,1589,1593,1595,1598,1601,1606,1608,1612,1616,1620,1626,1632,1636,1640,1644,1648,1651,1655,1659,1663,1669,1673,1676,1680,1683,1687,1690,1694,1700,1704,1707,1710,1714,1717,1721,1724,1727,1731,1734,1737,1740,1743,1747,1751,1754,1758,1760,1765,1770,1772,1776,1782,1785,1788,1790,1794,1797,1801,1805,1808,1811,1815,1818,1824,1827,1830,1833,1836,1839,1844,1847,1850,1856,1861,1865,1867,1870,1872,1876,1878,1882,1886,1890,1893,1897,1900,1902,1905,1910,1914,1918,1921,1923,1926,1929,1933,1937,1940,1944,1947,1951,1954,1957,1960,1963,1967,1970,1974,1976,1981,1985,1987],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},359,22.9405,{"date":185,"open":186,"high":18,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.87,-0.015,-0.07,109343.8402,425,22.9393,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",23.04,22.945,22.99,-0.0129,-0.06,177822.502573,836,22.9799,{"date":203,"open":204,"high":205,"low":195,"close":206,"change":207,"percent_change":22,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.009,23.01,23.0029,-0.0121,420497.524917,848,22.9786,{"date":212,"open":205,"high":19,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",22.96,23.015,-0.1,-0.43,1012313.316318,642,22.9962,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":152,"volume":226,"transactions":227,"vwap":228},"2026-09-25",23.07,23.115,23.0199,0.0804,102467.8977,409,23.0655,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",23.14,23.1587,23.03,23.0346,-0.0851,-0.37,276304.2115,932,23.0776,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.285,23.075,23.1197,-0.2153,-0.92,137822.3295,569,23.1404,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",23.33,23.35,23.2901,23.335,0.01,0.04,116290.05589,372,23.3239,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":107,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",23.32,23.34,23.3024,23.325,0.26,66599.0199,358,23.3235,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",23.28,23.2877,23.26,23.265,-0.09,-0.39,49271.0358,300,23.2691,{"date":283,"open":253,"high":284,"low":266,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",23.36,23.355,0.1099,0.47,156641.3268,353,23.3433,{"date":292,"open":263,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",23.365,23.235,23.2451,-0.0299,-0.13,105002.4298,351,23.318,{"date":302,"open":273,"high":303,"low":275,"close":304,"change":305,"percent_change":277,"volume":306,"transactions":307,"vwap":308},"2026-09-15",23.299,23.275,-0.02,159547.32299,400,23.2816,{"date":310,"open":311,"high":312,"low":276,"close":313,"change":314,"percent_change":297,"volume":315,"transactions":316,"vwap":317},"2026-09-14",23.31,23.3701,23.295,-0.03,243902.4674,406,23.313,{"date":319,"open":320,"high":321,"low":322,"close":266,"change":323,"percent_change":297,"volume":324,"transactions":325,"vwap":326},"2026-09-11",23.39,23.3991,23.315,-0.0304,305182.8582,441,23.3552,{"date":328,"open":329,"high":329,"low":253,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",23.42,23.3554,-0.1696,-0.72,1283295.7859,383,23.3768,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",23.56,23.5799,23.505,23.525,-0.065,-0.28,146855.589856,502,23.5367,{"date":348,"open":349,"high":349,"low":338,"close":350,"change":187,"percent_change":198,"volume":351,"transactions":352,"vwap":353},"2026-09-08",23.6091,23.59,174990.0043,399,23.5873,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":112,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",23.61,23.6377,23.6,23.605,-0.04,101226.32539,287,23.6138,{"date":365,"open":366,"high":366,"low":356,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",23.66,23.615,0.0269,0.11,247503.6654,343,23.6395,{"date":374,"open":358,"high":358,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",23.565,23.5881,0.0181,0.08,309722.63677,319,23.5846,{"date":383,"open":358,"high":384,"low":338,"close":385,"change":386,"percent_change":332,"volume":387,"transactions":388,"vwap":389},"2026-09-01",23.63,23.57,-0.17,496701.2577,258,23.5877,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":305,"volume":396,"transactions":397,"vwap":398},"2026-08-31",23.729,23.74,23.7,-0.005,124136.36178,328,23.7204,{"date":400,"open":401,"high":402,"low":393,"close":403,"change":215,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",23.83,23.849,23.745,-0.42,80252.9844,220,23.763,{"date":409,"open":410,"high":411,"low":401,"close":412,"change":305,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",23.86,23.875,23.845,-0.08,56364.10521,256,23.8514,{"date":418,"open":419,"high":411,"low":420,"close":419,"change":421,"percent_change":23,"volume":422,"transactions":423,"vwap":424},"2026-08-26",23.865,23.85,-0.0529,53236.0154,229,23.8655,{"date":426,"open":410,"high":427,"low":410,"close":428,"change":429,"percent_change":287,"volume":430,"transactions":423,"vwap":431},"2026-08-25",23.92,23.9179,0.1129,107245.9294,23.8876,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":257,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",23.791,23.825,23.805,0.17,65778.7354,308,23.8113,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",23.795,23.8,23.761,23.765,-0.045,-0.19,62441.31618,222,23.7753,{"date":453,"open":454,"high":455,"low":456,"close":454,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",23.81,23.8299,23.79,-0.0684,-0.29,69852.1654,281,23.8103,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",23.9,23.839,23.8784,0.0734,0.31,60305.008,312,23.8555,{"date":473,"open":474,"high":475,"low":474,"close":436,"change":256,"percent_change":257,"volume":476,"transactions":477,"vwap":440},"2026-08-18",23.78,23.82,67323.535,249,{"date":479,"open":444,"high":480,"low":456,"close":443,"change":314,"percent_change":297,"volume":481,"transactions":482,"vwap":483},"2026-08-17",23.829,93657.94601,301,23.8071,{"date":485,"open":486,"high":487,"low":488,"close":435,"change":22,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",23.87,23.89,23.8111,-0.21,53847.9084,161,23.8367,{"date":494,"open":495,"high":427,"low":486,"close":411,"change":378,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",23.88,0.34,43739.273,154,23.8809,{"date":501,"open":401,"high":401,"low":502,"close":443,"change":503,"percent_change":378,"volume":504,"transactions":190,"vwap":505},"2026-08-12",23.7911,0.02,96462.2142,23.8155,{"date":507,"open":474,"high":444,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",23.77,23.775,0.03,0.13,47280.7712,271,23.7754,{"date":516,"open":456,"high":456,"low":403,"close":403,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",-0.095,-0.4,71339.1261,215,23.758,{"date":523,"open":486,"high":486,"low":454,"close":524,"change":525,"percent_change":267,"volume":526,"transactions":527,"vwap":528},"2026-08-07",23.84,0.0609,48200.6078,205,23.8242,{"date":530,"open":401,"high":401,"low":508,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",23.7791,-0.0759,-0.32,213957.6996,424,23.7834,{"date":538,"open":524,"high":486,"low":539,"close":540,"change":256,"percent_change":257,"volume":541,"transactions":542,"vwap":543},"2026-08-05",23.8211,23.855,170543.3886,362,23.8602,{"date":545,"open":475,"high":540,"low":475,"close":412,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",0.1,0.42,143501.3896,276,23.8385,{"date":552,"open":553,"high":554,"low":553,"close":403,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",23.73,23.76,-0.0348,-0.15,246942.3806,380,23.7467,{"date":561,"open":456,"high":444,"low":553,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":558,"vwap":566},"2026-07-31",23.7798,-0.0652,-0.27,99890.8629,23.7562,{"date":568,"open":420,"high":486,"low":401,"close":412,"change":256,"percent_change":257,"volume":569,"transactions":570,"vwap":571},"2026-07-30",66040.4846,202,23.8521,{"date":573,"open":486,"high":574,"low":539,"close":575,"change":188,"percent_change":458,"volume":576,"transactions":577,"vwap":578},"2026-07-29",23.895,23.835,433146.7946,334,23.8519,{"date":580,"open":410,"high":581,"low":410,"close":582,"change":107,"percent_change":122,"volume":583,"transactions":584,"vwap":585},"2026-07-28",23.93,23.905,400274.1106,223,23.8814,{"date":587,"open":401,"high":410,"low":475,"close":412,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",0.05,0.21,478527.5951,246,23.8394,{"date":594,"open":595,"high":596,"low":509,"close":443,"change":257,"percent_change":437,"volume":597,"transactions":598,"vwap":599},"2026-07-24",23.777652,23.8275,96406.95871,217,23.8005,{"date":601,"open":393,"high":554,"low":602,"close":603,"change":22,"percent_change":489,"volume":604,"transactions":605,"vwap":606},"2026-07-23",23.734,23.755,73336.8511,282,23.747,{"date":608,"open":420,"high":420,"low":444,"close":436,"change":609,"percent_change":489,"volume":610,"transactions":611,"vwap":612},"2026-07-22",-0.0491,110917.2511,225,23.818,{"date":614,"open":486,"high":486,"low":615,"close":616,"change":617,"percent_change":489,"volume":618,"transactions":619,"vwap":620},"2026-07-21",23.8422,23.8541,-0.0511,77600.0374,177,23.8566,{"date":622,"open":623,"high":623,"low":487,"close":624,"change":625,"percent_change":458,"volume":626,"transactions":627,"vwap":628},"2026-07-20",23.94,23.9052,-0.0697,37795.389483,226,23.9088,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":378,"volume":636,"transactions":415,"vwap":637},"2026-07-17",24,24.025,23.965,23.9749,0.0199,37114.0894,23.982,{"date":639,"open":427,"high":640,"low":641,"close":642,"change":643,"percent_change":360,"volume":644,"transactions":645,"vwap":646},"2026-07-16",23.96,23.91,23.955,-0.0097,38547.6541,190,23.9404,{"date":648,"open":427,"high":649,"low":427,"close":650,"change":651,"percent_change":122,"volume":652,"transactions":397,"vwap":653},"2026-07-15",23.99,23.9647,0.0597,82823.0694,23.9675,{"date":655,"open":427,"high":623,"low":487,"close":582,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-14",0.07,0.29,91271.1452,238,23.9197,{"date":662,"open":487,"high":487,"low":401,"close":575,"change":277,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-13",-0.38,66622.4516,201,23.8585,{"date":668,"open":669,"high":670,"low":641,"close":671,"change":187,"percent_change":198,"volume":672,"transactions":9,"vwap":671},"2026-07-10",23.95,23.958,23.925,28400,{"date":674,"open":641,"high":675,"low":641,"close":623,"change":257,"percent_change":437,"volume":676,"transactions":9,"vwap":623},"2026-07-09",23.97,82400,{"date":678,"open":464,"high":641,"low":540,"close":464,"change":447,"percent_change":448,"volume":679,"transactions":9,"vwap":464},"2026-07-08",67400,{"date":681,"open":682,"high":682,"low":623,"close":683,"change":215,"percent_change":404,"volume":684,"transactions":9,"vwap":683},"2026-07-07",24.01,23.945,57100,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":256,"percent_change":257,"volume":691,"transactions":9,"vwap":690},"2026-07-06",24.040001,24.049999,24.00099945,24.045,78800,{"date":693,"open":694,"high":688,"low":631,"close":695,"change":510,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-02",24.030001,24.035,0.12,40000,{"date":699,"open":649,"high":687,"low":649,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-01",24.0049992,-0.127,-0.53,40400,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",24.2,24.12,24.132,-0.108,-0.45,73500,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":256,"percent_change":257,"volume":717,"transactions":9,"vwap":715},"2026-06-29",24.215,24.24,24.205,41000,{"date":719,"open":720,"high":715,"low":720,"close":721,"change":588,"percent_change":589,"volume":722,"transactions":9,"vwap":721},"2026-06-26",24.19,24.23,63500,{"date":724,"open":720,"high":725,"low":726,"close":727,"change":728,"percent_change":369,"volume":729,"transactions":9,"vwap":727},"2026-06-25",24.216,24.17,24.18,0.027,88000,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",24.11,24.16,24.153,0.138,0.57,50700,{"date":739,"open":694,"high":688,"low":700,"close":740,"change":741,"percent_change":546,"volume":742,"transactions":9,"vwap":740},"2026-06-23",24.014999,0.025,76900,{"date":744,"open":682,"high":745,"low":746,"close":649,"change":188,"percent_change":458,"volume":747,"transactions":9,"vwap":649},"2026-06-22",24.018999,23.98,109300,{"date":749,"open":750,"high":707,"low":751,"close":751,"change":752,"percent_change":657,"volume":753,"transactions":9,"vwap":751},"2026-06-18",24.08,24.059999,0.069,43000,{"date":755,"open":756,"high":757,"low":649,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",24.115,24.135,23.991,-0.134,-0.56,78500,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-16",24.09,24.145,24.125,0.055,0.23,83100,{"date":771,"open":764,"high":732,"low":751,"close":772,"change":510,"percent_change":696,"volume":773,"transactions":9,"vwap":772},"2026-06-15",24.07,67100,{"date":775,"open":687,"high":751,"low":682,"close":687,"change":447,"percent_change":448,"volume":776,"transactions":9,"vwap":687},"2026-06-12",52000,{"date":778,"open":640,"high":779,"low":669,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-11",24.097,24.084999,0.15,0.63,53800,{"date":785,"open":675,"high":649,"low":786,"close":787,"change":305,"percent_change":413,"volume":788,"transactions":9,"vwap":787},"2026-06-10",23.924,23.935,107600,{"date":790,"open":581,"high":675,"low":427,"close":642,"change":588,"percent_change":589,"volume":791,"transactions":9,"vwap":642},"2026-06-09",69700,{"date":793,"open":640,"high":633,"low":464,"close":582,"change":187,"percent_change":198,"volume":794,"transactions":9,"vwap":582},"2026-06-08",48600,{"date":796,"open":623,"high":623,"low":641,"close":427,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":427},"2026-06-05",-0.115,-0.48,45900,{"date":801,"open":688,"high":751,"low":802,"close":695,"change":510,"percent_change":696,"volume":803,"transactions":9,"vwap":695},"2026-06-04",24.024,66300,{"date":805,"open":631,"high":694,"low":746,"close":700,"change":22,"percent_change":489,"volume":806,"transactions":9,"vwap":700},"2026-06-03",37100,{"date":808,"open":772,"high":772,"low":687,"close":809,"change":256,"percent_change":257,"volume":810,"transactions":9,"vwap":809},"2026-06-02",24.055,55000,{"date":812,"open":649,"high":690,"low":640,"close":690,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":690},"2026-06-01",-0.11,-0.46,39500,{"date":817,"open":726,"high":720,"low":818,"close":819,"change":503,"percent_change":378,"volume":820,"transactions":9,"vwap":819},"2026-05-29",24.15,24.155,51200,{"date":822,"open":823,"high":733,"low":764,"close":757,"change":257,"percent_change":437,"volume":824,"transactions":9,"vwap":757},"2026-05-28",24.1,63900,{"date":826,"open":823,"high":827,"low":828,"close":829,"change":256,"percent_change":257,"volume":830,"transactions":9,"vwap":829},"2026-05-27",24.13,24.091,24.094999,121400,{"date":832,"open":764,"high":764,"low":809,"close":780,"change":546,"percent_change":547,"volume":833,"transactions":9,"vwap":780},"2026-05-26",28800,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":256,"percent_change":257,"volume":839,"transactions":9,"vwap":838},"2026-05-22",24.02,23.939,23.985,55600,{"date":841,"open":641,"high":649,"low":842,"close":843,"change":844,"percent_change":107,"volume":845,"transactions":9,"vwap":843},"2026-05-21",23.885,23.975,0.015,78400,{"date":847,"open":524,"high":649,"low":524,"close":640,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":640},"2026-05-20",0.125,0.52,118300,{"date":852,"open":524,"high":540,"low":444,"close":575,"change":853,"percent_change":236,"volume":854,"transactions":9,"vwap":575},"2026-05-19",-0.088,117700,{"date":856,"open":623,"high":843,"low":842,"close":857,"change":858,"percent_change":510,"volume":859,"transactions":9,"vwap":857},"2026-05-18",23.923,0.008,81900,{"date":861,"open":640,"high":640,"low":641,"close":862,"change":386,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-15",23.915,-0.71,44500,{"date":866,"open":733,"high":733,"low":780,"close":780,"change":305,"percent_change":413,"volume":867,"transactions":9,"vwap":780},"2026-05-14",85500,{"date":869,"open":764,"high":707,"low":809,"close":870,"change":871,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-13",24.105,0,87700,{"date":874,"open":827,"high":827,"low":829,"close":870,"change":188,"percent_change":458,"volume":875,"transactions":9,"vwap":870},"2026-05-12",80600,{"date":877,"open":721,"high":721,"low":726,"close":878,"change":188,"percent_change":458,"volume":684,"transactions":9,"vwap":878},"2026-05-11",24.175,{"date":880,"open":881,"high":882,"low":715,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-08",24.25,24.27,24.245,0.045,0.19,53400,{"date":888,"open":889,"high":889,"low":727,"close":706,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":706},"2026-05-07",24.3,-0.055,-0.23,70400,{"date":894,"open":715,"high":895,"low":896,"close":897,"change":369,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-06",24.26,24.225,24.255,0.46,67800,{"date":901,"open":818,"high":726,"low":902,"close":765,"change":844,"percent_change":107,"volume":903,"transactions":9,"vwap":765},"2026-05-05",24.14,77600,{"date":905,"open":733,"high":906,"low":907,"close":827,"change":342,"percent_change":564,"volume":908,"transactions":9,"vwap":827},"2026-05-04",24.165,24.075001,45400,{"date":910,"open":720,"high":911,"low":726,"close":912,"change":913,"percent_change":489,"volume":914,"transactions":9,"vwap":912},"2026-05-01",24.265,24.195,-0.052,48000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-30",24.28,24.285,24.241,24.247,0.022,0.09,43700,{"date":925,"open":882,"high":882,"low":716,"close":896,"change":215,"percent_change":926,"volume":927,"transactions":9,"vwap":896},"2026-04-29",-0.41,78100,{"date":929,"open":930,"high":931,"low":889,"close":932,"change":933,"percent_change":297,"volume":934,"transactions":9,"vwap":932},"2026-04-28",24.33,24.335,24.325,-0.032,50600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-27",24.38,24.4,24.34,24.357,-0.038,-0.16,71400,{"date":945,"open":931,"high":946,"low":931,"close":947,"change":257,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-24",24.41,24.395,0.16,18500,{"date":951,"open":938,"high":946,"low":952,"close":953,"change":360,"percent_change":942,"volume":954,"transactions":9,"vwap":953},"2026-04-23",24.31,24.355,44900,{"date":956,"open":957,"high":958,"low":959,"close":947,"change":503,"percent_change":378,"volume":960,"transactions":9,"vwap":947},"2026-04-22",24.42,24.43,24.39,34200,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":215,"percent_change":926,"volume":966,"transactions":9,"vwap":965},"2026-04-21",24.435,24.445,24.375,250900,{"date":968,"open":969,"high":970,"low":964,"close":971,"change":972,"percent_change":188,"volume":973,"transactions":9,"vwap":971},"2026-04-20",24.48,24.49,24.475,-0.017,45800,{"date":975,"open":976,"high":977,"low":969,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-17",24.485,24.515,24.492,0.117,0.48,111800,{"date":983,"open":957,"high":984,"low":985,"close":965,"change":314,"percent_change":986,"volume":987,"transactions":9,"vwap":965},"2026-04-16",24.425,24.37,-0.12,27400,{"date":989,"open":958,"high":958,"low":990,"close":991,"change":22,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-15",24.386,24.405,-0.2,99100,{"date":995,"open":985,"high":996,"low":997,"close":996,"change":378,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-14",24.455,24.365,0.33,35000,{"date":1001,"open":1002,"high":937,"low":1003,"close":965,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":965},"2026-04-13",24.32,24.305,0.035,0.14,32100,{"date":1008,"open":1009,"high":985,"low":932,"close":939,"change":314,"percent_change":986,"volume":1010,"transactions":9,"vwap":939},"2026-04-10",24.35,45300,{"date":1012,"open":1009,"high":946,"low":1002,"close":985,"change":871,"percent_change":871,"volume":1013,"transactions":9,"vwap":985},"2026-04-09",29000,{"date":1015,"open":958,"high":958,"low":1009,"close":985,"change":588,"percent_change":589,"volume":1016,"transactions":9,"vwap":985},"2026-04-08",63800,{"date":1018,"open":882,"high":932,"low":706,"close":1002,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1002},"2026-04-07",0.065,0.27,112600,{"date":1023,"open":895,"high":918,"low":883,"close":897,"change":198,"percent_change":1024,"volume":1025,"transactions":9,"vwap":897},"2026-04-06",-0.25,61600,{"date":1027,"open":895,"high":939,"low":895,"close":1028,"change":588,"percent_change":589,"volume":1029,"transactions":9,"vwap":1028},"2026-04-02",24.315,53100,{"date":1031,"open":917,"high":932,"low":895,"close":911,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":911},"2026-04-01",-0.125,-0.51,50100,{"date":1036,"open":959,"high":1037,"low":1009,"close":959,"change":1019,"percent_change":1020,"volume":1038,"transactions":9,"vwap":959},"2026-03-31",24.424,75200,{"date":1040,"open":889,"high":1009,"low":1041,"close":932,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":932},"2026-03-30",24.29,0.149,0.62,66900,{"date":1046,"open":757,"high":716,"low":827,"close":1047,"change":1048,"percent_change":922,"volume":1049,"transactions":9,"vwap":1047},"2026-03-27",24.176,0.021,66500,{"date":1051,"open":895,"high":917,"low":818,"close":819,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":819},"2026-03-26",-0.18,-0.74,223500,{"date":1056,"open":930,"high":1009,"low":1041,"close":931,"change":369,"percent_change":1057,"volume":1058,"transactions":9,"vwap":931},"2026-03-25",0.45,192500,{"date":1060,"open":1061,"high":1062,"low":906,"close":896,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":896},"2026-03-24",24.21,24.275,-0.085,-0.35,69800,{"date":1067,"open":882,"high":940,"low":715,"close":952,"change":656,"percent_change":657,"volume":1068,"transactions":9,"vwap":952},"2026-03-23",114500,{"date":1070,"open":930,"high":930,"low":896,"close":715,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":715},"2026-03-20",-0.195,-0.8,159400,{"date":1075,"open":937,"high":1076,"low":985,"close":963,"change":1077,"percent_change":503,"volume":1078,"transactions":9,"vwap":963},"2026-03-19",24.465,0.005,123200,{"date":1080,"open":1081,"high":1082,"low":958,"close":958,"change":1032,"percent_change":1033,"volume":1083,"transactions":9,"vwap":958},"2026-03-18",24.52,24.525,67700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":257,"percent_change":948,"volume":1090,"transactions":9,"vwap":1089},"2026-03-17",24.557,24.575,24.55,24.555,34500,{"date":1092,"open":1093,"high":1082,"low":969,"close":977,"change":546,"percent_change":1094,"volume":1095,"transactions":9,"vwap":977},"2026-03-16",24.505,0.41,40500,{"date":1097,"open":1098,"high":970,"low":938,"close":1099,"change":305,"percent_change":413,"volume":1100,"transactions":9,"vwap":1099},"2026-03-13",24.46,24.415,29400,{"date":1102,"open":969,"high":1103,"low":991,"close":963,"change":413,"percent_change":1104,"volume":1105,"transactions":9,"vwap":963},"2026-03-12",24.497,-0.33,122100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":977,"change":517,"percent_change":278,"volume":1111,"transactions":9,"vwap":977},"2026-03-11",24.565,24.567,24.51,58300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":342,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-10",24.67,24.68,24.6,24.61,-0.26,64900,{"date":1121,"open":1122,"high":1115,"low":1123,"close":1124,"change":1019,"percent_change":267,"volume":1125,"transactions":9,"vwap":1124},"2026-03-09",24.58,24.56,24.675,62600,{"date":1127,"open":1123,"high":1124,"low":1088,"close":1117,"change":187,"percent_change":198,"volume":1128,"transactions":9,"vwap":1117},"2026-03-06",93900,{"date":1130,"open":1117,"high":1131,"low":1132,"close":1133,"change":188,"percent_change":343,"volume":1134,"transactions":9,"vwap":1133},"2026-03-05",24.635,24.584,24.625,72600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":360,"percent_change":942,"volume":1141,"transactions":9,"vwap":1140},"2026-03-04",24.72,24.725,24.69,24.695,36600,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":305,"percent_change":413,"volume":1147,"transactions":9,"vwap":1146},"2026-03-03",24.65,24.77,24.735,52600,{"date":1149,"open":1150,"high":1150,"low":1137,"close":1151,"change":891,"percent_change":246,"volume":1152,"transactions":9,"vwap":1151},"2026-03-02",24.82,24.755,209500,{"date":1154,"open":1155,"high":25,"low":1155,"close":1156,"change":546,"percent_change":127,"volume":1157,"transactions":9,"vwap":1156},"2026-02-27",24.95,24.985,25500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":767,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-26",24.85,24.89,24.885,0.22,176800,{"date":1166,"open":1167,"high":1160,"low":1168,"close":1169,"change":187,"percent_change":198,"volume":1170,"transactions":9,"vwap":1169},"2026-02-25",24.81,24.803,24.83,149600,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":112,"percent_change":360,"volume":1176,"transactions":9,"vwap":1175},"2026-02-24",24.86,24.825,24.845,40800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":922,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-23",24.78,24.875,24.855,0.36,31200,{"date":1185,"open":1186,"high":1145,"low":1187,"close":1188,"change":871,"percent_change":871,"volume":1189,"transactions":9,"vwap":1188},"2026-02-20",24.76,24.74,24.765,52900,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1188,"change":728,"percent_change":369,"volume":1194,"transactions":9,"vwap":1188},"2026-02-19",24.73,24.777,37700,{"date":1196,"open":1197,"high":1186,"low":1198,"close":1198,"change":1199,"percent_change":448,"volume":1200,"transactions":9,"vwap":1198},"2026-02-18",24.748,24.738,-0.047,52500,{"date":1202,"open":1167,"high":1150,"low":1179,"close":1203,"change":112,"percent_change":360,"volume":1204,"transactions":9,"vwap":1203},"2026-02-17",24.785,35900,{"date":1206,"open":1179,"high":1207,"low":1188,"close":1208,"change":922,"percent_change":1182,"volume":1209,"transactions":9,"vwap":1208},"2026-02-13",24.807,24.795,110600,{"date":1211,"open":1116,"high":1212,"low":1116,"close":1213,"change":1005,"percent_change":736,"volume":1214,"transactions":9,"vwap":1213},"2026-02-12",24.71,24.705,100200,{"date":1216,"open":1217,"high":1117,"low":1217,"close":1108,"change":342,"percent_change":1118,"volume":1218,"transactions":9,"vwap":1108},"2026-02-11",24.54,48500,{"date":1220,"open":1221,"high":1222,"low":1117,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-10",24.618,24.64,24.63,0.095,0.39,70700,{"date":1228,"open":1081,"high":1088,"low":1093,"close":1229,"change":1077,"percent_change":503,"volume":1230,"transactions":9,"vwap":1229},"2026-02-09",24.535,54100,{"date":1232,"open":1217,"high":1217,"low":1233,"close":1234,"change":395,"percent_change":305,"volume":1235,"transactions":9,"vwap":1234},"2026-02-06",24.495,24.53,55300,{"date":1237,"open":1238,"high":1217,"low":996,"close":1229,"change":1005,"percent_change":736,"volume":1239,"transactions":9,"vwap":1229},"2026-02-05",24.47,42500,{"date":1241,"open":937,"high":1242,"low":937,"close":947,"change":1243,"percent_change":112,"volume":1244,"transactions":9,"vwap":947},"2026-02-04",24.418,-0.003,44400,{"date":1246,"open":985,"high":946,"low":1247,"close":1248,"change":1249,"percent_change":588,"volume":1250,"transactions":9,"vwap":1248},"2026-02-03",24.36,24.398,0.013,69200,{"date":1252,"open":958,"high":1253,"low":937,"close":1254,"change":1032,"percent_change":1033,"volume":1255,"transactions":9,"vwap":1254},"2026-02-02",24.436,24.385,56700,{"date":1257,"open":1110,"high":1229,"low":1258,"close":1110,"change":112,"percent_change":360,"volume":1259,"transactions":9,"vwap":1110},"2026-01-30",24.501,55200,{"date":1261,"open":1238,"high":1229,"low":1238,"close":1081,"change":510,"percent_change":696,"volume":1049,"transactions":9,"vwap":1081},"2026-01-29",{"date":1263,"open":1264,"high":1264,"low":1265,"close":970,"change":395,"percent_change":305,"volume":1266,"transactions":9,"vwap":970},"2026-01-28",24.5,24.45,63300,{"date":1268,"open":1081,"high":1217,"low":1233,"close":1233,"change":1269,"percent_change":215,"volume":1270,"transactions":9,"vwap":1233},"2026-01-27",-0.025,761500,{"date":1272,"open":1081,"high":1217,"low":1110,"close":1081,"change":741,"percent_change":546,"volume":1273,"transactions":9,"vwap":1081},"2026-01-26",126500,{"date":1275,"open":1098,"high":1276,"low":1277,"close":1233,"change":510,"percent_change":696,"volume":1278,"transactions":9,"vwap":1233},"2026-01-23",24.498,24.451,47700,{"date":1280,"open":964,"high":1281,"low":958,"close":1076,"change":871,"percent_change":871,"volume":1282,"transactions":9,"vwap":1076},"2026-01-22",24.468,59600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1076,"change":588,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1076},"2026-01-21",24.44,24.477,24.419,0.2,56400,{"date":1291,"open":958,"high":1292,"low":1293,"close":1099,"change":1063,"percent_change":1064,"volume":1294,"transactions":9,"vwap":1099},"2026-01-20",24.441,24.406,1441300,{"date":1296,"open":1088,"high":1123,"low":1297,"close":1264,"change":413,"percent_change":1104,"volume":1298,"transactions":9,"vwap":1264},"2026-01-16",24.482,149400,{"date":1300,"open":1223,"high":1223,"low":1087,"close":1122,"change":447,"percent_change":1052,"volume":1065,"transactions":9,"vwap":1122},"2026-01-15",{"date":1302,"open":1117,"high":1144,"low":1116,"close":1133,"change":1303,"percent_change":885,"volume":1304,"transactions":9,"vwap":1133},"2026-01-14",0.046,47000,{"date":1306,"open":1116,"high":1116,"low":1108,"close":1307,"change":1308,"percent_change":546,"volume":1309,"transactions":9,"vwap":1307},"2026-01-13",24.579,0.024,77500,{"date":1311,"open":1088,"high":1122,"low":1088,"close":1089,"change":305,"percent_change":413,"volume":1312,"transactions":9,"vwap":1089},"2026-01-12",58800,{"date":1314,"open":1123,"high":1116,"low":1217,"close":1087,"change":256,"percent_change":257,"volume":1315,"transactions":9,"vwap":1087},"2026-01-09",93500,{"date":1317,"open":1122,"high":1318,"low":1123,"close":1108,"change":188,"percent_change":343,"volume":1319,"transactions":9,"vwap":1108},"2026-01-08",24.589,37200,{"date":1321,"open":1144,"high":1144,"low":1116,"close":1131,"change":257,"percent_change":948,"volume":1322,"transactions":9,"vwap":1131},"2026-01-07",67200,{"date":1324,"open":1325,"high":1116,"low":1089,"close":1326,"change":112,"percent_change":360,"volume":1327,"transactions":9,"vwap":1326},"2026-01-06",24.59,24.595,63600,{"date":1329,"open":1122,"high":1117,"low":1123,"close":1330,"change":107,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-05",24.605,0.24,62300,{"date":1334,"open":1325,"high":1325,"low":1234,"close":1335,"change":112,"percent_change":360,"volume":1336,"transactions":9,"vwap":1335},"2026-01-02",24.545,20600,{"date":1338,"open":1116,"high":1339,"low":1089,"close":1089,"change":188,"percent_change":343,"volume":1340,"transactions":9,"vwap":1089},"2025-12-31",24.62,49800,{"date":1342,"open":1339,"high":1144,"low":1343,"close":1133,"change":314,"percent_change":986,"volume":1344,"transactions":9,"vwap":1133},"2025-12-30",24.615,43100,{"date":1346,"open":1144,"high":1347,"low":1133,"close":1348,"change":1004,"percent_change":1005,"volume":1349,"transactions":9,"vwap":1348},"2025-12-29",24.66,24.655,72500,{"date":1351,"open":1222,"high":1222,"low":1325,"close":1339,"change":1004,"percent_change":1005,"volume":1352,"transactions":9,"vwap":1339},"2025-12-26",89500,{"date":1354,"open":1123,"high":1355,"low":1356,"close":1357,"change":588,"percent_change":1288,"volume":1358,"transactions":9,"vwap":1357},"2025-12-24",24.588,24.547,24.585,40300,{"date":1360,"open":970,"high":1217,"low":976,"close":1229,"change":112,"percent_change":360,"volume":1361,"transactions":9,"vwap":1229},"2025-12-23",216700,{"date":1363,"open":1123,"high":1123,"low":1234,"close":1335,"change":314,"percent_change":986,"volume":1364,"transactions":9,"vwap":1335},"2025-12-22",125500,{"date":1366,"open":1122,"high":1117,"low":1367,"close":1087,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1087},"2025-12-19",24.57,-0.14,-0.57,134000,{"date":1372,"open":1137,"high":1192,"low":1373,"close":1374,"change":107,"percent_change":1331,"volume":1375,"transactions":9,"vwap":1374},"2025-12-18",24.681,24.715,96200,{"date":1377,"open":1223,"high":1347,"low":1223,"close":1348,"change":871,"percent_change":871,"volume":1194,"transactions":9,"vwap":1348},"2025-12-17",{"date":1379,"open":1122,"high":1380,"low":1122,"close":1348,"change":767,"percent_change":1163,"volume":1381,"transactions":9,"vwap":1348},"2025-12-16",24.667,48800,{"date":1383,"open":1223,"high":1222,"low":1325,"close":1116,"change":741,"percent_change":546,"volume":1384,"transactions":9,"vwap":1116},"2025-12-15",27100,{"date":1386,"open":1367,"high":1325,"low":1109,"close":1087,"change":22,"percent_change":992,"volume":1387,"transactions":9,"vwap":1087},"2025-12-12",49600,{"date":1389,"open":1114,"high":1390,"low":1343,"close":1133,"change":1391,"percent_change":871,"volume":1392,"transactions":9,"vwap":1133},"2025-12-11",24.687,0.001,55900,{"date":1394,"open":1234,"high":1223,"low":1234,"close":1395,"change":1396,"percent_change":142,"volume":1397,"transactions":9,"vwap":1395},"2025-12-10",24.624,0.079,92600,{"date":1399,"open":1116,"high":1400,"low":1217,"close":1335,"change":360,"percent_change":942,"volume":1401,"transactions":9,"vwap":1335},"2025-12-09",24.606,69900,{"date":1403,"open":1339,"high":1339,"low":1404,"close":1357,"change":890,"percent_change":23,"volume":1405,"transactions":9,"vwap":1357},"2025-12-08",24.531,37000,{"date":1407,"open":1408,"high":1408,"low":1339,"close":1222,"change":1409,"percent_change":1368,"volume":1410,"transactions":9,"vwap":1222},"2025-12-05",24.7,-0.035,55100,{"date":1412,"open":1212,"high":1212,"low":1347,"close":1124,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1124},"2025-12-04",-0.077,-0.31,55400,{"date":1417,"open":1192,"high":1186,"low":1212,"close":1418,"change":1419,"percent_change":885,"volume":1420,"transactions":9,"vwap":1418},"2025-12-03",24.752,0.047,24400,{"date":1422,"open":1114,"high":1423,"low":1347,"close":1213,"change":844,"percent_change":107,"volume":1424,"transactions":9,"vwap":1213},"2025-12-02",24.714,52300,{"date":1426,"open":1212,"high":1212,"low":1115,"close":1139,"change":1071,"percent_change":1427,"volume":1278,"transactions":9,"vwap":1139},"2025-12-01",-0.78,{"date":1429,"open":1430,"high":1430,"low":1173,"close":1162,"change":360,"percent_change":942,"volume":1431,"transactions":9,"vwap":1162},"2025-11-28",24.91,16100,{"date":1433,"open":1161,"high":1434,"low":1173,"close":1434,"change":503,"percent_change":378,"volume":1435,"transactions":9,"vwap":1434},"2025-11-26",24.925,32600,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":588,"percent_change":1288,"volume":1441,"transactions":9,"vwap":1440},"2025-11-25",24.87,24.93,24.905,46800,{"date":1443,"open":1150,"high":1173,"low":1167,"close":1181,"change":257,"percent_change":948,"volume":1444,"transactions":9,"vwap":1181},"2025-11-24",60200,{"date":1446,"open":1167,"high":1169,"low":1145,"close":1447,"change":1019,"percent_change":267,"volume":1448,"transactions":9,"vwap":1447},"2025-11-21",24.815,79100,{"date":1450,"open":1408,"high":1451,"low":1452,"close":1451,"change":1019,"percent_change":267,"volume":1453,"transactions":9,"vwap":1451},"2025-11-20",24.75,24.691,53500,{"date":1455,"open":1137,"high":1456,"low":1114,"close":1457,"change":112,"percent_change":360,"volume":1458,"transactions":9,"vwap":1457},"2025-11-19",24.739,24.685,45200,{"date":1460,"open":1192,"high":1451,"low":1114,"close":1140,"change":1004,"percent_change":1005,"volume":1461,"transactions":9,"vwap":1140},"2025-11-18",27300,{"date":1463,"open":1347,"high":1114,"low":1222,"close":1347,"change":741,"percent_change":546,"volume":1464,"transactions":9,"vwap":1347},"2025-11-17",68500,{"date":1466,"open":1187,"high":1187,"low":1339,"close":1131,"change":360,"percent_change":942,"volume":1467,"transactions":9,"vwap":1131},"2025-11-14",73700,{"date":1469,"open":1115,"high":1212,"low":1470,"close":1124,"change":198,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1124},"2025-11-13",24.669,-0.24,48400,{"date":1474,"open":1137,"high":1451,"low":1137,"close":1146,"change":1077,"percent_change":503,"volume":1475,"transactions":9,"vwap":1146},"2025-11-12",41600,{"date":1477,"open":1212,"high":1179,"low":1408,"close":1192,"change":1478,"percent_change":468,"volume":1479,"transactions":9,"vwap":1192},"2025-11-11",0.077,23700,{"date":1481,"open":1115,"high":1115,"low":1482,"close":1483,"change":1484,"percent_change":556,"volume":1485,"transactions":9,"vwap":1483},"2025-11-10",24.645,24.653,-0.037,78600,{"date":1487,"open":1114,"high":1187,"low":1114,"close":1139,"change":1077,"percent_change":503,"volume":1488,"transactions":9,"vwap":1139},"2025-11-07",257600,{"date":1490,"open":1144,"high":1408,"low":1144,"close":1457,"change":696,"percent_change":52,"volume":1491,"transactions":9,"vwap":1457},"2025-11-06",94600,{"date":1493,"open":1223,"high":1223,"low":1088,"close":1108,"change":813,"percent_change":710,"volume":1494,"transactions":9,"vwap":1108},"2025-11-05",83200,{"date":1496,"open":1222,"high":1115,"low":1222,"close":1124,"change":257,"percent_change":948,"volume":1497,"transactions":9,"vwap":1124},"2025-11-04",35500,{"date":1499,"open":1339,"high":1144,"low":1117,"close":1131,"change":215,"percent_change":518,"volume":1500,"transactions":9,"vwap":1131},"2025-11-03",50800,{"date":1502,"open":1192,"high":1451,"low":1503,"close":1146,"change":741,"percent_change":546,"volume":1504,"transactions":9,"vwap":1146},"2025-10-31",24.724,31700,{"date":1506,"open":1139,"high":1186,"low":1115,"close":1212,"change":1409,"percent_change":1368,"volume":737,"transactions":9,"vwap":1212},"2025-10-30",{"date":1508,"open":1162,"high":1161,"low":1146,"close":1509,"change":556,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-29",24.745,-0.6,103900,{"date":1513,"open":1173,"high":1514,"low":1173,"close":1515,"change":503,"percent_change":378,"volume":1516,"transactions":9,"vwap":1515},"2025-10-28",24.9,24.895,23900,{"date":1518,"open":1160,"high":1519,"low":1447,"close":1180,"change":112,"percent_change":360,"volume":1520,"transactions":9,"vwap":1180},"2025-10-27",24.88,42900,{"date":1522,"open":1161,"high":1161,"low":1160,"close":1162,"change":503,"percent_change":378,"volume":1523,"transactions":9,"vwap":1162},"2025-10-24",34600,{"date":1525,"open":1514,"high":1526,"low":1173,"close":1527,"change":413,"percent_change":533,"volume":1528,"transactions":9,"vwap":1527},"2025-10-23",24.909,24.865,71100,{"date":1530,"open":1439,"high":1531,"low":1532,"close":1533,"change":256,"percent_change":257,"volume":1534,"transactions":9,"vwap":1533},"2025-10-22",24.96,24.904,24.945,35100,{"date":1536,"open":1537,"high":1155,"low":1439,"close":1538,"change":1004,"percent_change":1005,"volume":1539,"transactions":9,"vwap":1538},"2025-10-21",24.94,24.935,58900,{"date":1541,"open":1519,"high":1514,"low":1173,"close":1514,"change":1004,"percent_change":1005,"volume":1542,"transactions":9,"vwap":1514},"2025-10-20",38100,{"date":1544,"open":1514,"high":1514,"low":1545,"close":1527,"change":890,"percent_change":23,"volume":1546,"transactions":9,"vwap":1527},"2025-10-17",24.84,67300,{"date":1548,"open":1549,"high":1550,"low":1179,"close":1550,"change":848,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-16",24.79,24.92,0.5,35400,{"date":1554,"open":1169,"high":1555,"low":1179,"close":1208,"change":360,"percent_change":942,"volume":1556,"transactions":9,"vwap":1208},"2025-10-15",24.849,39600,{"date":1558,"open":1549,"high":1545,"low":1179,"close":1559,"change":1560,"percent_change":1561,"volume":1461,"transactions":9,"vwap":1559},"2025-10-14",24.835,0.075,0.3,{"date":1563,"open":1212,"high":1145,"low":1212,"close":1186,"change":871,"percent_change":871,"volume":1564,"transactions":9,"vwap":1186},"2025-10-13",21300,{"date":1566,"open":1115,"high":1145,"low":1470,"close":1186,"change":1567,"percent_change":782,"volume":1147,"transactions":9,"vwap":1186},"2025-10-10",0.155,{"date":1569,"open":1116,"high":1339,"low":1325,"close":1330,"change":112,"percent_change":360,"volume":1570,"transactions":9,"vwap":1330},"2025-10-09",44700,{"date":1572,"open":1347,"high":1114,"low":1573,"close":1343,"change":395,"percent_change":305,"volume":1574,"transactions":9,"vwap":1343},"2025-10-08",24.602,36700,{"date":1576,"open":1122,"high":1144,"low":1122,"close":1339,"change":1019,"percent_change":267,"volume":1577,"transactions":9,"vwap":1339},"2025-10-07",49100,{"date":1579,"open":1367,"high":1330,"low":1088,"close":1089,"change":188,"percent_change":343,"volume":1580,"transactions":9,"vwap":1089},"2025-10-06",54200,{"date":1582,"open":1114,"high":1114,"low":1339,"close":1133,"change":890,"percent_change":23,"volume":1583,"transactions":9,"vwap":1133},"2025-10-03",31000,{"date":1585,"open":1223,"high":1139,"low":1223,"close":1115,"change":741,"percent_change":546,"volume":1095,"transactions":9,"vwap":1115},"2025-10-02",{"date":1587,"open":1114,"high":1457,"low":1343,"close":1348,"change":1077,"percent_change":503,"volume":1588,"transactions":9,"vwap":1348},"2025-10-01",42800,{"date":1590,"open":1591,"high":1137,"low":1592,"close":1144,"change":395,"percent_change":305,"volume":1083,"transactions":9,"vwap":1144},"2025-09-30",24.689,24.641,{"date":1594,"open":1117,"high":1114,"low":1117,"close":1348,"change":107,"percent_change":1331,"volume":1278,"transactions":9,"vwap":1348},"2025-09-29",{"date":1596,"open":1325,"high":1223,"low":1087,"close":1326,"change":112,"percent_change":360,"volume":1597,"transactions":9,"vwap":1326},"2025-09-26",102800,{"date":1599,"open":1117,"high":1117,"low":1367,"close":1330,"change":22,"percent_change":992,"volume":1600,"transactions":9,"vwap":1330},"2025-09-25",45000,{"date":1602,"open":1139,"high":1139,"low":1348,"close":1348,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1348},"2025-09-24",-0.075,-0.3,29800,{"date":1607,"open":1408,"high":1192,"low":1114,"close":1192,"change":1019,"percent_change":267,"volume":973,"transactions":9,"vwap":1192},"2025-09-23",{"date":1609,"open":1408,"high":1408,"low":1347,"close":1610,"change":314,"percent_change":986,"volume":1611,"transactions":9,"vwap":1610},"2025-09-22",24.665,51900,{"date":1613,"open":1408,"high":1212,"low":1114,"close":1140,"change":1614,"percent_change":188,"volume":1615,"transactions":9,"vwap":1140},"2025-09-19",-0.018,36400,{"date":1617,"open":1408,"high":1187,"low":1390,"close":1618,"change":1619,"percent_change":1024,"volume":1546,"transactions":9,"vwap":1618},"2025-09-18",24.713,-0.062,{"date":1621,"open":1160,"high":1622,"low":1151,"close":1623,"change":1624,"percent_change":1118,"volume":1625,"transactions":9,"vwap":1623},"2025-09-17",24.907,24.775,-0.064,44600,{"date":1627,"open":1169,"high":1173,"low":1628,"close":1629,"change":1630,"percent_change":922,"volume":1631,"transactions":9,"vwap":1629},"2025-09-16",24.816,24.839,0.023,48100,{"date":1633,"open":1150,"high":1545,"low":1167,"close":1628,"change":1634,"percent_change":546,"volume":1635,"transactions":9,"vwap":1628},"2025-09-15",0.026,103200,{"date":1637,"open":1638,"high":1638,"low":1451,"close":1549,"change":198,"percent_change":1471,"volume":1639,"transactions":9,"vwap":1549},"2025-09-12",24.8,156100,{"date":1641,"open":1545,"high":1642,"low":1545,"close":1160,"change":510,"percent_change":696,"volume":1643,"transactions":9,"vwap":1160},"2025-09-11",24.898,80500,{"date":1645,"open":1646,"high":1175,"low":1549,"close":1150,"change":588,"percent_change":1288,"volume":1647,"transactions":9,"vwap":1150},"2025-09-10",24.805,51400,{"date":1649,"open":1650,"high":1167,"low":1509,"close":1145,"change":22,"percent_change":992,"volume":1605,"transactions":9,"vwap":1145},"2025-09-09",24.809,{"date":1652,"open":1638,"high":1150,"low":1179,"close":1150,"change":656,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1150},"2025-09-08",0.28,50400,{"date":1656,"open":1549,"high":1167,"low":1451,"close":1451,"change":1657,"percent_change":287,"volume":1658,"transactions":9,"vwap":1451},"2025-09-05",0.115,43600,{"date":1660,"open":1122,"high":1131,"low":1108,"close":1131,"change":1661,"percent_change":147,"volume":1662,"transactions":9,"vwap":1131},"2025-09-04",0.094,91200,{"date":1664,"open":1238,"high":1665,"low":1098,"close":1666,"change":1667,"percent_change":152,"volume":1668,"transactions":9,"vwap":1666},"2025-09-03",24.568,24.541,0.086,27600,{"date":1670,"open":1285,"high":969,"low":958,"close":996,"change":556,"percent_change":1671,"volume":1672,"transactions":9,"vwap":996},"2025-09-02",-0.61,57400,{"date":1674,"open":1325,"high":1133,"low":1122,"close":1330,"change":112,"percent_change":360,"volume":1675,"transactions":9,"vwap":1330},"2025-08-29",51800,{"date":1677,"open":1088,"high":1678,"low":1088,"close":1343,"change":588,"percent_change":1288,"volume":1679,"transactions":9,"vwap":1343},"2025-08-28",24.619,46000,{"date":1681,"open":970,"high":1087,"low":970,"close":1108,"change":510,"percent_change":696,"volume":1682,"transactions":9,"vwap":1108},"2025-08-27",71500,{"date":1684,"open":970,"high":1229,"low":1685,"close":1229,"change":656,"percent_change":657,"volume":1686,"transactions":9,"vwap":1229},"2025-08-26",24.476,61100,{"date":1688,"open":1098,"high":1264,"low":964,"close":1076,"change":360,"percent_change":942,"volume":1689,"transactions":9,"vwap":1076},"2025-08-25",126300,{"date":1691,"open":957,"high":1234,"low":957,"close":1093,"change":1692,"percent_change":736,"volume":1693,"transactions":9,"vwap":1093},"2025-08-22",0.139,76600,{"date":1695,"open":946,"high":946,"low":1696,"close":1697,"change":1698,"percent_change":533,"volume":1699,"transactions":9,"vwap":1697},"2025-08-21",24.347,24.366,-0.079,35200,{"date":1701,"open":946,"high":1702,"low":946,"close":964,"change":510,"percent_change":696,"volume":1703,"transactions":9,"vwap":964},"2025-08-20",24.461,96800,{"date":1705,"open":959,"high":957,"low":959,"close":1099,"change":107,"percent_change":122,"volume":1706,"transactions":9,"vwap":1099},"2025-08-19",61400,{"date":1708,"open":937,"high":937,"low":939,"close":953,"change":305,"percent_change":413,"volume":1709,"transactions":9,"vwap":953},"2025-08-18",43200,{"date":1711,"open":946,"high":1712,"low":1247,"close":965,"change":360,"percent_change":942,"volume":1713,"transactions":9,"vwap":965},"2025-08-15",24.421,33000,{"date":1715,"open":1098,"high":1098,"low":991,"close":1099,"change":413,"percent_change":1104,"volume":1716,"transactions":9,"vwap":1099},"2025-08-14",58400,{"date":1718,"open":969,"high":977,"low":969,"close":1233,"change":922,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1233},"2025-08-13",0.37,119500,{"date":1722,"open":959,"high":946,"low":1247,"close":991,"change":187,"percent_change":198,"volume":1723,"transactions":9,"vwap":991},"2025-08-12",105700,{"date":1725,"open":946,"high":1285,"low":938,"close":957,"change":741,"percent_change":546,"volume":1726,"transactions":9,"vwap":957},"2025-08-11",71200,{"date":1728,"open":958,"high":958,"low":1729,"close":947,"change":342,"percent_change":564,"volume":1730,"transactions":9,"vwap":947},"2025-08-08",24.391,82600,{"date":1732,"open":1238,"high":970,"low":964,"close":1098,"change":395,"percent_change":305,"volume":1733,"transactions":9,"vwap":1098},"2025-08-07",31400,{"date":1735,"open":1098,"high":969,"low":937,"close":1076,"change":314,"percent_change":986,"volume":1736,"transactions":9,"vwap":1076},"2025-08-06",53300,{"date":1738,"open":1098,"high":1110,"low":1265,"close":1233,"change":395,"percent_change":305,"volume":1739,"transactions":9,"vwap":1233},"2025-08-05",70300,{"date":1741,"open":1110,"high":1110,"low":1285,"close":1264,"change":741,"percent_change":546,"volume":1742,"transactions":9,"vwap":1264},"2025-08-04",24200,{"date":1744,"open":937,"high":969,"low":937,"close":971,"change":1745,"percent_change":1746,"volume":815,"transactions":9,"vwap":971},"2025-08-01",0.197,0.81,{"date":1748,"open":889,"high":930,"low":882,"close":1749,"change":1630,"percent_change":922,"volume":1750,"transactions":9,"vwap":1749},"2025-07-31",24.278,161800,{"date":1752,"open":895,"high":1002,"low":715,"close":897,"change":413,"percent_change":1104,"volume":1753,"transactions":9,"vwap":897},"2025-07-30",33300,{"date":1755,"open":721,"high":939,"low":1756,"close":931,"change":1005,"percent_change":1757,"volume":1078,"transactions":9,"vwap":931},"2025-07-29",24.22,0.58,{"date":1759,"open":706,"high":1061,"low":727,"close":912,"change":360,"percent_change":386,"volume":1013,"transactions":9,"vwap":912},"2025-07-28",{"date":1761,"open":727,"high":715,"low":727,"close":1762,"change":1763,"percent_change":1331,"volume":1764,"transactions":9,"vwap":1762},"2025-07-25",24.235,0.058,23100,{"date":1766,"open":818,"high":1061,"low":902,"close":1767,"change":1768,"percent_change":992,"volume":1769,"transactions":9,"vwap":1767},"2025-07-24",24.177,-0.048,36900,{"date":1771,"open":715,"high":1062,"low":1756,"close":896,"change":413,"percent_change":1104,"volume":722,"transactions":9,"vwap":896},"2025-07-23",{"date":1773,"open":889,"high":1002,"low":889,"close":1003,"change":1774,"percent_change":267,"volume":1775,"transactions":9,"vwap":1003},"2025-07-22",0.062,282400,{"date":1777,"open":882,"high":1778,"low":715,"close":1779,"change":1780,"percent_change":1182,"volume":1781,"transactions":9,"vwap":1779},"2025-07-21",24.288,24.243,0.088,21700,{"date":1783,"open":733,"high":727,"low":765,"close":819,"change":107,"percent_change":122,"volume":1784,"transactions":9,"vwap":819},"2025-07-18",20100,{"date":1786,"open":732,"high":757,"low":1787,"close":829,"change":112,"percent_change":360,"volume":1479,"transactions":9,"vwap":829},"2025-07-17",24.079,{"date":1789,"open":772,"high":707,"low":809,"close":870,"change":656,"percent_change":657,"volume":1006,"transactions":9,"vwap":870},"2025-07-16",{"date":1791,"open":726,"high":726,"low":694,"close":695,"change":1792,"percent_change":216,"volume":1793,"transactions":9,"vwap":695},"2025-07-15",-0.105,25300,{"date":1795,"open":827,"high":906,"low":732,"close":902,"change":871,"percent_change":871,"volume":1796,"transactions":9,"vwap":902},"2025-07-14",77900,{"date":1798,"open":1799,"high":1799,"low":827,"close":902,"change":215,"percent_change":926,"volume":1800,"transactions":9,"vwap":902},"2025-07-11",24.169,22400,{"date":1802,"open":881,"high":881,"low":1803,"close":715,"change":112,"percent_change":360,"volume":1804,"transactions":9,"vwap":715},"2025-07-10",24.191,11100,{"date":1806,"open":726,"high":895,"low":906,"close":881,"change":369,"percent_change":898,"volume":1807,"transactions":9,"vwap":881},"2025-07-09",42100,{"date":1809,"open":732,"high":902,"low":870,"close":902,"change":360,"percent_change":386,"volume":1810,"transactions":9,"vwap":902},"2025-07-08",32700,{"date":1812,"open":706,"high":1061,"low":1813,"close":727,"change":198,"percent_change":1024,"volume":1814,"transactions":9,"vwap":727},"2025-07-07",24.151,180600,{"date":1816,"open":715,"high":895,"low":1061,"close":715,"change":1413,"percent_change":533,"volume":1817,"transactions":9,"vwap":715},"2025-07-03",20400,{"date":1819,"open":952,"high":1820,"low":1041,"close":1821,"change":1822,"percent_change":1118,"volume":1823,"transactions":9,"vwap":1821},"2025-07-02",24.337,24.317,-0.063,20200,{"date":1825,"open":946,"high":1287,"low":939,"close":937,"change":297,"percent_change":702,"volume":1826,"transactions":9,"vwap":937},"2025-07-01",31800,{"date":1828,"open":1238,"high":1110,"low":958,"close":1110,"change":922,"percent_change":1719,"volume":1829,"transactions":9,"vwap":1110},"2025-06-30",22600,{"date":1831,"open":957,"high":1238,"low":938,"close":957,"change":447,"percent_change":1052,"volume":1832,"transactions":9,"vwap":957},"2025-06-27",76200,{"date":1834,"open":958,"high":1076,"low":991,"close":1076,"change":378,"percent_change":998,"volume":1835,"transactions":9,"vwap":1076},"2025-06-26",72700,{"date":1837,"open":930,"high":938,"low":952,"close":1254,"change":844,"percent_change":107,"volume":1838,"transactions":9,"vwap":1254},"2025-06-25",36100,{"date":1840,"open":882,"high":1841,"low":1842,"close":985,"change":378,"percent_change":998,"volume":1843,"transactions":9,"vwap":985},"2025-06-24",24.388,24.261,169800,{"date":1845,"open":917,"high":1247,"low":882,"close":1041,"change":922,"percent_change":1719,"volume":1846,"transactions":9,"vwap":1041},"2025-06-23",121100,{"date":1848,"open":818,"high":721,"low":827,"close":706,"change":503,"percent_change":378,"volume":1849,"transactions":9,"vwap":706},"2025-06-20",28900,{"date":1851,"open":1852,"high":883,"low":1853,"close":727,"change":1854,"percent_change":107,"volume":1855,"transactions":9,"vwap":727},"2025-06-18",24.214,24.159,0.014,36300,{"date":1857,"open":827,"high":727,"low":764,"close":1858,"change":1859,"percent_change":127,"volume":1860,"transactions":9,"vwap":1858},"2025-06-17",24.166,0.096,46200,{"date":1862,"open":732,"high":1863,"low":751,"close":772,"change":198,"percent_change":1024,"volume":1864,"transactions":9,"vwap":772},"2025-06-16",24.149,22700,{"date":1866,"open":917,"high":917,"low":751,"close":827,"change":413,"percent_change":1104,"volume":799,"transactions":9,"vwap":827},"2025-06-13",{"date":1868,"open":1061,"high":1061,"low":733,"close":1061,"change":1657,"percent_change":980,"volume":1869,"transactions":9,"vwap":1061},"2025-06-12",71600,{"date":1871,"open":772,"high":707,"low":687,"close":829,"change":922,"percent_change":1719,"volume":1016,"transactions":9,"vwap":829},"2025-06-11",{"date":1873,"open":688,"high":688,"low":1874,"close":700,"change":510,"percent_change":511,"volume":1875,"transactions":9,"vwap":700},"2025-06-10",23.998,29200,{"date":1877,"open":581,"high":682,"low":581,"close":843,"change":1004,"percent_change":781,"volume":1534,"transactions":9,"vwap":843},"2025-06-09",{"date":1879,"open":682,"high":682,"low":671,"close":623,"change":448,"percent_change":1880,"volume":1881,"transactions":9,"vwap":623},"2025-06-06",-0.79,27000,{"date":1883,"open":706,"high":1061,"low":1884,"close":827,"change":188,"percent_change":458,"volume":1885,"transactions":9,"vwap":827},"2025-06-05",24.111,22800,{"date":1887,"open":707,"high":716,"low":823,"close":706,"change":437,"percent_change":1888,"volume":1889,"transactions":9,"vwap":706},"2025-06-04",0.71,193500,{"date":1891,"open":764,"high":764,"low":631,"close":694,"change":305,"percent_change":413,"volume":1892,"transactions":9,"vwap":694},"2025-06-03",25800,{"date":1894,"open":688,"high":750,"low":682,"close":688,"change":942,"percent_change":1895,"volume":1896,"transactions":9,"vwap":688},"2025-06-02",-0.66,30100,{"date":1898,"open":902,"high":1061,"low":902,"close":1061,"change":107,"percent_change":122,"volume":1899,"transactions":9,"vwap":1061},"2025-05-30",16800,{"date":1901,"open":750,"high":818,"low":750,"close":818,"change":1657,"percent_change":980,"volume":1658,"transactions":9,"vwap":818},"2025-05-29",{"date":1903,"open":751,"high":751,"low":836,"close":695,"change":188,"percent_change":458,"volume":1904,"transactions":9,"vwap":695},"2025-05-28",21600,{"date":1906,"open":1907,"high":707,"low":1907,"close":870,"change":1908,"percent_change":1909,"volume":927,"transactions":9,"vwap":870},"2025-05-27",24.052999,0.105,0.44,{"date":1911,"open":836,"high":695,"low":1912,"close":631,"change":1763,"percent_change":1331,"volume":1913,"transactions":9,"vwap":631},"2025-05-23",23.974,99300,{"date":1915,"open":420,"high":669,"low":401,"close":1916,"change":1917,"percent_change":1225,"volume":1278,"transactions":9,"vwap":1916},"2025-05-22",23.942,0.092,{"date":1919,"open":641,"high":623,"low":401,"close":420,"change":556,"percent_change":1920,"volume":1753,"transactions":9,"vwap":420},"2025-05-21",-0.62,{"date":1922,"open":675,"high":836,"low":669,"close":631,"change":314,"percent_change":986,"volume":1753,"transactions":9,"vwap":631},"2025-05-20",{"date":1924,"open":623,"high":687,"low":581,"close":694,"change":305,"percent_change":413,"volume":1925,"transactions":9,"vwap":694},"2025-05-19",64200,{"date":1927,"open":707,"high":707,"low":690,"close":688,"change":844,"percent_change":107,"volume":1928,"transactions":9,"vwap":688},"2025-05-16",44800,{"date":1930,"open":1931,"high":688,"low":1931,"close":695,"change":948,"percent_change":1932,"volume":908,"transactions":9,"vwap":695},"2025-05-15",23.977,0.67,{"date":1934,"open":669,"high":1935,"low":411,"close":411,"change":277,"percent_change":663,"volume":1936,"transactions":9,"vwap":411},"2025-05-14",23.968,305300,{"date":1938,"open":631,"high":836,"low":581,"close":633,"change":1269,"percent_change":215,"volume":1939,"transactions":9,"vwap":633},"2025-05-13",55800,{"date":1941,"open":746,"high":1942,"low":746,"close":649,"change":942,"percent_change":1895,"volume":1943,"transactions":9,"vwap":649},"2025-05-12",24.039,19700,{"date":1945,"open":1946,"high":706,"low":757,"close":818,"change":257,"percent_change":437,"volume":1742,"transactions":9,"vwap":818},"2025-05-09",24.178,{"date":1948,"open":1041,"high":1041,"low":732,"close":732,"change":992,"percent_change":1949,"volume":1950,"transactions":9,"vwap":732},"2025-05-08",-0.82,37400,{"date":1952,"open":917,"high":1820,"low":895,"close":952,"change":656,"percent_change":657,"volume":1953,"transactions":9,"vwap":952},"2025-05-07",23300,{"date":1955,"open":720,"high":881,"low":733,"close":715,"change":107,"percent_change":122,"volume":1956,"transactions":9,"vwap":715},"2025-05-06",65100,{"date":1958,"open":1061,"high":1756,"low":757,"close":727,"change":360,"percent_change":386,"volume":1959,"transactions":9,"vwap":727},"2025-05-05",30500,{"date":1961,"open":1041,"high":1041,"low":912,"close":1756,"change":556,"percent_change":1920,"volume":1962,"transactions":9,"vwap":1756},"2025-05-02",25100,{"date":1964,"open":1081,"high":1965,"low":939,"close":985,"change":23,"percent_change":1966,"volume":1516,"transactions":9,"vwap":985},"2025-05-01",24.521,-0.89,{"date":1968,"open":1217,"high":1326,"low":1081,"close":1325,"change":767,"percent_change":1163,"volume":1969,"transactions":9,"vwap":1325},"2025-04-30",43400,{"date":1971,"open":1972,"high":1217,"low":1972,"close":1229,"change":1560,"percent_change":468,"volume":1973,"transactions":9,"vwap":1229},"2025-04-29",24.488,23600,{"date":1975,"open":1002,"high":1098,"low":1002,"close":1098,"change":546,"percent_change":1094,"volume":1605,"transactions":9,"vwap":1098},"2025-04-28",{"date":1977,"open":952,"high":1978,"low":889,"close":1247,"change":1908,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1247},"2025-04-25",24.364,0.43,20300,{"date":1982,"open":1061,"high":882,"low":716,"close":897,"change":1983,"percent_change":1984,"volume":1239,"transactions":9,"vwap":897},"2025-04-24",0.135,0.56,{"date":1986,"open":889,"high":930,"low":829,"close":707,"change":1077,"percent_change":503,"volume":1635,"transactions":9,"vwap":707},"2025-04-23",{"date":179,"open":818,"high":818,"low":732,"close":756,"change":1409,"percent_change":1368,"volume":1769,"transactions":9,"vwap":756}]