[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTP":3,"homepage-market-summary":29,"stock-historical-IBTP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Dec 2034 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.154,0.996348,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.985,24.11,23.965,24.045,-0.06,-0.25,59721.930775,26.317,23.8901,60738.929753504,3.9,579,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},52777,19263732.438376,-5.16,"2025-04-22",[180,183,192,202,213,224,235,246,256,267,277,287,296,307,316,324,333,343,354,364,373,381,388,397,406,417,426,436,446,456,466,476,484,492,502,510,518,526,537,545,552,560,570,578,587,594,602,608,617,623,632,641,649,655,662,669,677,686,694,701,708,714,722,729,736,745,751,757,764,770,778,786,793,800,806,810,816,822,827,836,843,848,853,856,860,865,871,877,885,890,896,902,908,913,921,928,932,937,940,945,951,955,961,968,972,975,979,984,988,991,997,1003,1009,1016,1023,1030,1034,1041,1047,1052,1057,1064,1070,1076,1080,1083,1087,1090,1096,1100,1106,1109,1113,1119,1125,1128,1134,1140,1145,1153,1160,1165,1170,1177,1183,1189,1194,1201,1208,1214,1220,1227,1234,1241,1247,1252,1258,1263,1268,1273,1280,1286,1290,1296,1301,1306,1313,1317,1320,1324,1331,1337,1340,1343,1349,1352,1358,1363,1366,1370,1375,1381,1386,1390,1393,1397,1400,1403,1405,1408,1412,1418,1424,1426,1431,1434,1438,1443,1447,1449,1452,1455,1458,1460,1463,1465,1469,1474,1478,1481,1487,1492,1498,1504,1509,1514,1517,1523,1526,1530,1533,1536,1539,1544,1548,1551,1554,1558,1561,1563,1566,1571,1574,1579,1583,1587,1591,1594,1600,1604,1609,1615,1622,1624,1627,1630,1634,1638,1641,1645,1648,1652,1658,1662,1666,1670,1673,1677,1682,1687,1690,1693,1696,1701,1706,1709,1712,1715,1720,1724,1729,1733,1736,1739,1744,1748,1753,1759,1764,1768,1770,1774,1777,1780,1784,1787,1790,1795,1800,1804,1809,1816,1819,1822,1824,1829,1835,1840,1846,1852,1857,1862,1866,1871,1876,1879,1882,1885,1887,1892,1897,1903,1905,1907,1909,1912,1916,1921,1926,1929,1932,1934,1937,1942,1945,1949,1953,1958,1963,1966,1969,1973,1976,1984,1987,1991,1994,1999,2003,2007,2010,2013,2016,2019,2024,2027,2031,2034,2038,2043,2045,2050,2055,2059,2062,2065,2069,2075,2078,2081,2083,2086,2090,2093,2095],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},262,24.0131,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.92,24.085,0.0066,0.03,102942.6552,312,24.0269,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.12,24.015,24.0384,-0.0371,-0.15,116901.7072,319,24.0505,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",24.08,24.09,24.02,24.0755,-0.0251,-0.1,90075.6562,258,24.06,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",24.1,24.1381,24.0399,24.1006,-0.1235,-0.51,101418.0476,307,24.0955,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.16,24.225,24.1176,24.2241,0.0791,0.33,51023.6917,243,24.1773,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",24.285,24.29,24.14,24.145,-0.115,-0.47,110768.7647,414,24.2052,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",24.44,24.205,24.26,-0.2385,-0.97,74640.8767,317,24.2763,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",24.51,24.525,24.455,24.4985,0.0035,0.01,59017.7757,150,24.4927,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":231,"volume":274,"transactions":275,"vwap":276},"2026-09-21",24.49,24.5,24.4619,24.495,0.08,69398.4657,402,24.4867,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",24.45,24.4105,24.415,-0.11,-0.45,75580.1997,435,24.4248,{"date":288,"open":258,"high":289,"low":290,"close":259,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",24.53,24.4899,0.13,0.53,53469.8217,199,24.5107,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.47,24.52,24.39,24.395,-0.035,-0.14,94037.8537,268,24.4766,{"date":308,"open":309,"high":310,"low":311,"close":309,"change":312,"percent_change":209,"volume":313,"transactions":314,"vwap":315},"2026-09-15",24.43,24.4402,24.4003,-0.025,113412.0058,241,24.4271,{"date":317,"open":318,"high":289,"low":281,"close":260,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",24.46,-0.02,-0.08,61255.3926,222,24.4732,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":233,"vwap":332},"2026-09-11",24.56,24.465,24.475,-0.0405,-0.17,229455.268,24.5081,{"date":334,"open":335,"high":336,"low":270,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",24.57,24.58,24.5155,-0.1795,-0.73,26563.876,200,24.529,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",24.745,24.76,24.6824,24.695,-0.07,-0.28,128249.454,480,24.7156,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",24.8,24.7404,24.765,-0.03,-0.12,122816.59918,167,24.7697,{"date":365,"open":356,"high":366,"low":367,"close":368,"change":111,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",24.8291,24.79,24.795,-0.04,33941.84534,181,24.8077,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":188,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",24.85,24.805,0.12,181492.005,263,24.8369,{"date":382,"open":346,"high":383,"low":345,"close":384,"change":385,"percent_change":273,"volume":386,"transactions":265,"vwap":387},"2026-09-02",24.78,24.775,0.0204,227012.19919,24.768,{"date":389,"open":367,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":371,"vwap":396},"2026-09-01",24.82,24.7402,24.7546,-0.152,-0.61,471132.485774,24.7681,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":359,"percent_change":360,"volume":403,"transactions":404,"vwap":405},"2026-08-31",24.9126,24.9191,24.8901,24.9066,49106.82,175,24.9067,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",25.045,25.0484,24.93,24.9366,-0.1087,-0.43,56408.492,225,24.9612,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":320,"volume":424,"transactions":265,"vwap":425},"2026-08-27",25.06,25.09,25.04,25.0453,-0.0207,44615.635783,25.0543,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":22,"volume":433,"transactions":434,"vwap":435},"2026-08-26",25.08,25.085,25.055,25.066,-0.0624,37708.568,176,25.0706,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":51,"volume":443,"transactions":444,"vwap":445},"2026-08-25",25.075,25.135,25.061,25.1284,0.1234,70395.664,221,25.1031,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",24.985563,25.02,25.005,0.0554,0.22,51187.2,206,25.0067,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",24.98,24.94,24.9496,-0.0454,-0.18,45494.394,165,24.9528,{"date":467,"open":458,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",25.03,24.9701,24.995,-0.094,-0.37,27314.531,188,25.0001,{"date":477,"open":420,"high":478,"low":468,"close":479,"change":480,"percent_change":126,"volume":481,"transactions":482,"vwap":483},"2026-08-19",25.095,25.089,0.1002,52964.078,356,25.0694,{"date":485,"open":486,"high":64,"low":486,"close":487,"change":488,"percent_change":106,"volume":489,"transactions":490,"vwap":491},"2026-08-18",24.95,24.9888,0.0138,38015.09611,109,24.9893,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":198,"volume":499,"transactions":500,"vwap":501},"2026-08-17",24.99,25.01,24.96,24.975,-0.0366,68733.487468,279,24.9855,{"date":503,"open":504,"high":504,"low":64,"close":505,"change":506,"percent_change":22,"volume":507,"transactions":508,"vwap":509},"2026-08-14",25.07,25.0116,-0.0634,37470.58339,152,25.0192,{"date":511,"open":429,"high":512,"low":504,"close":438,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",25.1291,0.0904,0.36,31307.0917,135,25.0871,{"date":519,"open":468,"high":468,"low":497,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",24.9846,0.0271,0.11,24684.0597,95,25.0008,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",24.97,24.9901,24.953605,24.9575,0.0229,0.09,17839.702,99,24.9699,{"date":538,"open":539,"high":539,"low":410,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":508,"vwap":544},"2026-08-10",24.9801,24.9346,-0.1004,-0.4,64373.822,24.9449,{"date":546,"open":504,"high":504,"low":495,"close":547,"change":548,"percent_change":452,"volume":549,"transactions":550,"vwap":551},"2026-08-07",25.035,0.0539,15436.465,164,25.0382,{"date":553,"open":468,"high":547,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":50,"vwap":559},"2026-08-06",24.969,24.9811,-0.0839,-0.33,40881.6512,24.9939,{"date":561,"open":421,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",25.0702,25.0221,25.065,0.0183,0.07,20608.6612,183,25.0598,{"date":571,"open":468,"high":419,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":464,"vwap":577},"2026-08-04",25.025,25.0467,0.1017,0.41,41674.7792,25.041,{"date":579,"open":410,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":464,"vwap":586},"2026-08-03",24.9589,24.92,24.945,-0.0227,-0.09,172170.763921,24.9419,{"date":588,"open":458,"high":494,"low":581,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":294,"vwap":593},"2026-07-31",24.9677,-0.0845,-0.34,77732.1992,24.9422,{"date":595,"open":419,"high":596,"low":468,"close":597,"change":598,"percent_change":566,"volume":599,"transactions":600,"vwap":601},"2026-07-30",25.0697,25.0522,0.0172,31693.6612,157,25.0535,{"date":603,"open":420,"high":604,"low":468,"close":547,"change":584,"percent_change":605,"volume":606,"transactions":341,"vwap":607},"2026-07-29",25.1191,-0.36,61681.571921,25.069,{"date":609,"open":420,"high":610,"low":429,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",25.15,25.125,0.065,0.26,71974.6612,193,25.13,{"date":618,"open":421,"high":438,"low":572,"close":419,"change":619,"percent_change":613,"volume":620,"transactions":621,"vwap":622},"2026-07-27",0.0655,32743.6572,134,25.0531,{"date":624,"open":528,"high":625,"low":528,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",25.0399,24.9945,0.0495,0.2,68500.0932,111,25.0017,{"date":633,"open":459,"high":634,"low":635,"close":582,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",24.955,24.9279,-0.0601,-0.24,155349.3082,154,24.9485,{"date":642,"open":419,"high":419,"low":643,"close":644,"change":645,"percent_change":637,"volume":646,"transactions":647,"vwap":648},"2026-07-22",25.0006,25.0051,-0.0599,44311.7902,127,25.0305,{"date":650,"open":651,"high":478,"low":430,"close":564,"change":349,"percent_change":350,"volume":652,"transactions":653,"vwap":654},"2026-07-21",25.0852,69037.395464,201,25.0691,{"date":656,"open":657,"high":657,"low":658,"close":439,"change":349,"percent_change":350,"volume":659,"transactions":660,"vwap":661},"2026-07-20",25.1645,25.105,32342.07808,141,25.1316,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":188,"percent_change":377,"volume":667,"transactions":524,"vwap":668},"2026-07-17",25.25,25.2011,25.205,20001.31657,25.2204,{"date":670,"open":671,"high":672,"low":439,"close":672,"change":673,"percent_change":21,"volume":674,"transactions":675,"vwap":676},"2026-07-16",25.14,25.175,-0.0157,17327.907,103,25.1519,{"date":678,"open":671,"high":679,"low":671,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",25.21,25.1907,0.0607,0.24,38600.87959,130,25.2006,{"date":687,"open":616,"high":688,"low":658,"close":616,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",25.18,0.075,0.3,33126.74524,168,25.138,{"date":695,"open":696,"high":696,"low":697,"close":430,"change":209,"percent_change":542,"volume":698,"transactions":699,"vwap":700},"2026-07-13",25.12,25.0503,48689.05098,182,25.0807,{"date":702,"open":688,"high":688,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",25.131,25.155,-0.012,-0.05,19300,{"date":709,"open":671,"high":666,"low":671,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",25.167,0.052,0.21,55900,{"date":715,"open":616,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",25.139,25.075001,25.115,-0.053,-0.21,60300,{"date":723,"open":664,"high":664,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-07",25.16,25.168,-0.117,-0.46,43700,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":106,"volume":735,"transactions":9,"vwap":732},"2026-07-06",25.28,25.285,25.255,0.015,38200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-02",25.26,25.3,25.24,25.27,0.025,0.1,48600,{"date":746,"open":740,"high":747,"low":740,"close":748,"change":303,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-01",25.288,25.245,-0.55,41400,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":220,"volume":756,"transactions":9,"vwap":754},"2026-06-30",25.47,25.385,-0.13,45100,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":263,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",25.51,25.515,25.484,0.04,24700,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":106,"percent_change":682,"volume":769,"transactions":9,"vwap":768},"2026-06-26",25.48,25.512,25.505,40300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":273,"volume":777,"transactions":9,"vwap":775},"2026-06-25",25.46,25.495,25.44,25.445,0.02,20900,{"date":779,"open":780,"high":774,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",25.39,25.384,25.425,0.15,0.59,42400,{"date":787,"open":741,"high":788,"low":789,"close":790,"change":791,"percent_change":291,"volume":792,"transactions":9,"vwap":790},"2026-06-23",25.31,25.264,25.275,0.032,40400,{"date":794,"open":738,"high":741,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-22",25.23,25.243,-0.082,-0.32,31400,{"date":801,"open":802,"high":754,"low":803,"close":804,"change":273,"percent_change":141,"volume":805,"transactions":9,"vwap":804},"2026-06-18",25.34,25.32,25.325,33300,{"date":807,"open":808,"high":780,"low":748,"close":748,"change":303,"percent_change":749,"volume":809,"transactions":9,"vwap":748},"2026-06-17",25.38,365200,{"date":811,"open":812,"high":813,"low":812,"close":754,"change":566,"percent_change":814,"volume":815,"transactions":9,"vwap":754},"2026-06-16",25.33,25.41,0.28,55000,{"date":817,"open":818,"high":819,"low":788,"close":820,"change":188,"percent_change":377,"volume":821,"transactions":9,"vwap":820},"2026-06-15",25.35,25.367,25.315,46800,{"date":823,"open":741,"high":788,"low":824,"close":732,"change":706,"percent_change":825,"volume":826,"transactions":9,"vwap":732},"2026-06-12",25.254,-0.2,29800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",25.195,25.337,25.185,25.335,0.17,0.68,50800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":319,"percent_change":320,"volume":842,"transactions":9,"vwap":841},"2026-06-10",25.2,25.215,25.145,25.165,83500,{"date":844,"open":845,"high":838,"low":704,"close":831,"change":846,"percent_change":628,"volume":847,"transactions":9,"vwap":831},"2026-06-09",25.17,0.05,63000,{"date":849,"open":850,"high":666,"low":851,"close":439,"change":111,"percent_change":369,"volume":852,"transactions":9,"vwap":439},"2026-06-08",25.19,25.11,46600,{"date":854,"open":845,"high":688,"low":671,"close":840,"change":755,"percent_change":220,"volume":855,"transactions":9,"vwap":840},"2026-06-05",46700,{"date":857,"open":739,"high":803,"low":858,"close":790,"change":188,"percent_change":377,"volume":859,"transactions":9,"vwap":790},"2026-06-04",25.271,68800,{"date":861,"open":740,"high":862,"low":863,"close":748,"change":21,"percent_change":637,"volume":864,"transactions":9,"vwap":748},"2026-06-03",25.266,25.22,37900,{"date":866,"open":803,"high":812,"low":867,"close":868,"change":869,"percent_change":762,"volume":870,"transactions":9,"vwap":868},"2026-06-02",25.295,25.305,0.011,40800,{"date":872,"open":740,"high":739,"low":829,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-01",25.294,-0.107,-0.42,55200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":106,"volume":884,"transactions":9,"vwap":882},"2026-05-29",25.42,25.435,25.395,25.401,0.016,31300,{"date":886,"open":812,"high":887,"low":804,"close":754,"change":888,"percent_change":452,"volume":889,"transactions":9,"vwap":754},"2026-05-28",25.4,0.056,49500,{"date":891,"open":802,"high":892,"low":803,"close":893,"change":894,"percent_change":106,"volume":895,"transactions":9,"vwap":893},"2026-05-27",25.37,25.329,0.014,74700,{"date":897,"open":802,"high":802,"low":898,"close":820,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":820},"2026-05-26",25.29,0.093,0.37,45900,{"date":903,"open":740,"high":740,"low":904,"close":905,"change":906,"percent_change":522,"volume":907,"transactions":9,"vwap":905},"2026-05-22",25.152,25.222,0.027,53500,{"date":909,"open":910,"high":838,"low":717,"close":829,"change":911,"percent_change":273,"volume":912,"transactions":9,"vwap":829},"2026-05-21",25.094999,0.019,107200,{"date":914,"open":915,"high":838,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",25.037001,25.023001,25.176,0.161,0.64,67400,{"date":922,"open":923,"high":924,"low":458,"close":925,"change":926,"percent_change":727,"volume":927,"transactions":9,"vwap":925},"2026-05-19",25.030001,25.046,25.014999,-0.116,90000,{"date":929,"open":724,"high":688,"low":420,"close":703,"change":930,"percent_change":776,"volume":931,"transactions":9,"vwap":703},"2026-05-18",0.006,54900,{"date":933,"open":610,"high":688,"low":696,"close":611,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":611},"2026-05-15",-0.19,-0.75,78300,{"date":938,"open":887,"high":887,"low":820,"close":820,"change":319,"percent_change":320,"volume":939,"transactions":9,"vwap":820},"2026-05-14",43600,{"date":941,"open":942,"high":943,"low":898,"close":832,"change":944,"percent_change":944,"volume":750,"transactions":9,"vwap":832},"2026-05-13",25.336,25.347,0,{"date":946,"open":947,"high":948,"low":812,"close":832,"change":584,"percent_change":949,"volume":950,"transactions":9,"vwap":832},"2026-05-12",25.355,25.36,-0.35,42600,{"date":952,"open":766,"high":766,"low":879,"close":782,"change":320,"percent_change":953,"volume":954,"transactions":9,"vwap":782},"2026-05-11",-0.31,24500,{"date":956,"open":957,"high":958,"low":959,"close":768,"change":612,"percent_change":613,"volume":960,"transactions":9,"vwap":768},"2026-05-08",25.52,25.535,25.49,35100,{"date":962,"open":963,"high":963,"low":964,"close":774,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":774},"2026-05-07",25.57,25.43,-0.075,-0.29,61800,{"date":969,"open":766,"high":957,"low":766,"close":760,"change":291,"percent_change":970,"volume":971,"transactions":9,"vwap":760},"2026-05-06",0.51,34800,{"date":973,"open":780,"high":879,"low":808,"close":754,"change":742,"percent_change":743,"volume":974,"transactions":9,"vwap":754},"2026-05-05",55600,{"date":976,"open":977,"high":813,"low":803,"close":948,"change":978,"percent_change":591,"volume":799,"transactions":9,"vwap":948},"2026-05-04",25.405,-0.086,{"date":980,"open":879,"high":760,"low":879,"close":981,"change":982,"percent_change":22,"volume":983,"transactions":9,"vwap":981},"2026-05-01",25.446,-0.064,17600,{"date":985,"open":759,"high":986,"low":959,"close":759,"change":846,"percent_change":628,"volume":987,"transactions":9,"vwap":759},"2026-04-30",25.53,52100,{"date":989,"open":759,"high":759,"low":774,"close":772,"change":241,"percent_change":283,"volume":990,"transactions":9,"vwap":772},"2026-04-29",37500,{"date":992,"open":963,"high":993,"low":994,"close":995,"change":359,"percent_change":360,"volume":996,"transactions":9,"vwap":995},"2026-04-28",25.58,25.54,25.575,550000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":706,"percent_change":934,"volume":763,"transactions":9,"vwap":1002},"2026-04-27",25.63,25.65,25.6,25.605,{"date":1004,"open":993,"high":1005,"low":993,"close":1006,"change":762,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-24",25.662,25.655,0.16,19100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":359,"percent_change":360,"volume":1015,"transactions":9,"vwap":1014},"2026-04-23",25.66,25.678,25.56,25.615,22600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":869,"percent_change":762,"volume":1022,"transactions":9,"vwap":1021},"2026-04-22",25.68,25.696,25.64,25.645,23400,{"date":1024,"open":1025,"high":1026,"low":999,"close":1027,"change":1028,"percent_change":413,"volume":1029,"transactions":9,"vwap":1027},"2026-04-21",25.7,25.705,25.634,-0.111,115500,{"date":1031,"open":1032,"high":1033,"low":1025,"close":1032,"change":111,"percent_change":369,"volume":884,"transactions":9,"vwap":1032},"2026-04-20",25.745,25.746,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":291,"percent_change":970,"volume":1040,"transactions":9,"vwap":1039},"2026-04-17",25.757,25.78,25.74,25.755,20700,{"date":1042,"open":1043,"high":1043,"low":1014,"close":1044,"change":369,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-16",25.685,25.625,-0.16,14200,{"date":1048,"open":1049,"high":1049,"low":1021,"close":1050,"change":706,"percent_change":934,"volume":1051,"transactions":9,"vwap":1050},"2026-04-15",25.69,25.665,23000,{"date":1053,"open":1044,"high":1054,"low":1044,"close":1054,"change":273,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-14",25.715,0.31,21400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":846,"percent_change":628,"volume":1063,"transactions":9,"vwap":1062},"2026-04-13",25.59,25.636,25.568,25.635,35200,{"date":1065,"open":1014,"high":999,"low":1066,"close":1067,"change":1068,"percent_change":462,"volume":1069,"transactions":9,"vwap":1067},"2026-04-10",25.573,25.585,-0.045,16200,{"date":1071,"open":1072,"high":1073,"low":995,"close":999,"change":1074,"percent_change":319,"volume":1075,"transactions":9,"vwap":999},"2026-04-09",25.61,25.67,-0.005,21000,{"date":1077,"open":1025,"high":1025,"low":1072,"close":1062,"change":1078,"percent_change":452,"volume":1079,"transactions":9,"vwap":1062},"2026-04-08",0.055,28000,{"date":1081,"open":986,"high":1067,"low":1082,"close":993,"change":612,"percent_change":121,"volume":799,"transactions":9,"vwap":993},"2026-04-07",25.45,{"date":1084,"open":759,"high":1085,"low":959,"close":760,"change":21,"percent_change":1086,"volume":1022,"transactions":9,"vwap":760},"2026-04-06",25.545,-0.23,{"date":1088,"open":759,"high":1001,"low":759,"close":995,"change":846,"percent_change":628,"volume":1089,"transactions":9,"vwap":995},"2026-04-02",22800,{"date":1091,"open":1085,"high":993,"low":760,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-01",25.525,-0.105,-0.41,35800,{"date":1097,"open":1000,"high":1098,"low":1002,"close":999,"change":1078,"percent_change":452,"volume":1099,"transactions":9,"vwap":999},"2026-03-31",25.669,31800,{"date":1101,"open":1013,"high":1102,"low":1103,"close":995,"change":833,"percent_change":1104,"volume":1105,"transactions":9,"vwap":995},"2026-03-30",25.607,25.553,0.67,25500,{"date":1107,"open":947,"high":774,"low":947,"close":977,"change":944,"percent_change":944,"volume":1108,"transactions":9,"vwap":977},"2026-03-27",52500,{"date":1110,"open":986,"high":986,"low":887,"close":977,"change":934,"percent_change":1111,"volume":1112,"transactions":9,"vwap":977},"2026-03-26",-0.74,62200,{"date":1114,"open":1115,"high":1002,"low":1013,"close":1116,"change":377,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-25",25.565,25.595,0.47,18200,{"date":1120,"open":1121,"high":760,"low":879,"close":1122,"change":1123,"percent_change":605,"volume":1124,"transactions":9,"vwap":1122},"2026-03-24",25.447,25.475,-0.093,19000,{"date":1126,"open":1013,"high":1014,"low":768,"close":1061,"change":899,"percent_change":900,"volume":1127,"transactions":9,"vwap":1061},"2026-03-23",19600,{"date":1129,"open":766,"high":760,"low":1130,"close":1122,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1122},"2026-03-20",25.472,-0.238,-0.93,18900,{"date":1135,"open":1011,"high":1136,"low":1006,"close":1137,"change":1138,"percent_change":188,"volume":1139,"transactions":9,"vwap":1137},"2026-03-19",25.73,25.713,0.008,25600,{"date":1141,"open":1142,"high":1143,"low":1026,"close":1026,"change":755,"percent_change":1144,"volume":805,"transactions":9,"vwap":1026},"2026-03-18",25.79,25.805,-0.5,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":106,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-17",25.827,25.85,25.82,25.835,0.23,16500,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":743,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-16",25.76,25.795,25.775,0.39,12300,{"date":1161,"open":1162,"high":1032,"low":1005,"close":1163,"change":319,"percent_change":320,"volume":1164,"transactions":9,"vwap":1163},"2026-03-13",25.735,25.675,62300,{"date":1166,"open":1038,"high":1039,"low":1073,"close":1167,"change":1168,"percent_change":949,"volume":1169,"transactions":9,"vwap":1167},"2026-03-12",25.695,-0.089,48000,{"date":1171,"open":1172,"high":1148,"low":1037,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-11",25.84,25.784,-0.101,-0.39,72200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1168,"percent_change":591,"volume":1182,"transactions":9,"vwap":1181},"2026-03-10",25.96,25.98,25.885,44900,{"date":1184,"open":1185,"high":1180,"low":1148,"close":1186,"change":1187,"percent_change":1055,"volume":1188,"transactions":9,"vwap":1186},"2026-03-09",25.88,25.974,0.079,42700,{"date":1190,"open":1191,"high":1179,"low":1191,"close":1192,"change":319,"percent_change":320,"volume":1193,"transactions":9,"vwap":1192},"2026-03-06",25.83,25.895,26300,{"date":1195,"open":1196,"high":1197,"low":1185,"close":1198,"change":1199,"percent_change":966,"volume":1200,"transactions":9,"vwap":1198},"2026-03-05",25.9,25.93,25.915,-0.076,35300,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":720,"volume":1207,"transactions":9,"vwap":1205},"2026-03-04",26.030001,25.99,25.991,-0.054,108900,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":319,"percent_change":320,"volume":1213,"transactions":9,"vwap":1212},"2026-03-03",25.94,26.075001,26.045,16000,{"date":1215,"open":1216,"high":1216,"low":1203,"close":1217,"change":637,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-02",26.14,26.065001,-0.91,184900,{"date":1221,"open":1222,"high":24,"low":1223,"close":1224,"change":522,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-27",26.28,26.27,26.305,0.42,18000,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":566,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-26",26.167,26.2,26.195,0.27,33600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":319,"percent_change":320,"volume":1240,"transactions":9,"vwap":1239},"2026-02-25",26.12,26.15,26.115,26.125,23800,{"date":1242,"open":1237,"high":1243,"low":1244,"close":1245,"change":111,"percent_change":369,"volume":1246,"transactions":9,"vwap":1245},"2026-02-24",26.163,26.13,26.145,16100,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":743,"percent_change":146,"volume":1124,"transactions":9,"vwap":1251},"2026-02-23",26.09,26.175,26.155,{"date":1253,"open":1254,"high":1255,"low":1203,"close":1256,"change":944,"percent_change":944,"volume":1257,"transactions":9,"vwap":1256},"2026-02-20",26.040001,26.059999,26.055,18300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1256,"change":776,"percent_change":273,"volume":1262,"transactions":9,"vwap":1256},"2026-02-19",26.02,26.077999,23500,{"date":1264,"open":1254,"high":1265,"low":1203,"close":1266,"change":1267,"percent_change":720,"volume":1040,"transactions":9,"vwap":1266},"2026-02-18",26.058001,26.035,-0.055,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1249,"change":1074,"percent_change":319,"volume":1272,"transactions":9,"vwap":1249},"2026-02-17",26.11,26.080999,12800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":743,"percent_change":146,"volume":1279,"transactions":9,"vwap":1278},"2026-02-13",26.08,26.1,26.061001,26.094999,27200,{"date":1281,"open":1185,"high":1282,"low":1185,"close":1283,"change":1007,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-12",26,25.995,0.62,42000,{"date":1287,"open":1288,"high":1185,"low":1149,"close":1150,"change":349,"percent_change":1289,"volume":1022,"transactions":9,"vwap":1150},"2026-02-11",25.822,-0.27,{"date":1291,"open":1292,"high":1293,"low":1181,"close":1294,"change":522,"percent_change":1295,"volume":826,"transactions":9,"vwap":1294},"2026-02-10",25.89,25.92,25.905,0.43,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1156,"change":776,"percent_change":273,"volume":826,"transactions":9,"vwap":1156},"2026-02-09",25.77,25.8,25.766,{"date":1302,"open":1299,"high":1299,"low":1303,"close":1157,"change":1304,"percent_change":349,"volume":1305,"transactions":9,"vwap":1157},"2026-02-06",25.75,-0.019,30500,{"date":1307,"open":1308,"high":1309,"low":1025,"close":1310,"change":1311,"percent_change":1284,"volume":1312,"transactions":9,"vwap":1310},"2026-02-05",25.72,25.797,25.794,0.159,16600,{"date":1314,"open":1315,"high":1011,"low":1315,"close":1062,"change":111,"percent_change":369,"volume":1316,"transactions":9,"vwap":1062},"2026-02-04",25.62,32400,{"date":1318,"open":1072,"high":1000,"low":1002,"close":1021,"change":776,"percent_change":273,"volume":1319,"transactions":9,"vwap":1021},"2026-02-03",26500,{"date":1321,"open":1018,"high":1018,"low":1315,"close":1044,"change":303,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1044},"2026-02-02",-0.54,15300,{"date":1325,"open":1155,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":359,"volume":1330,"transactions":9,"vwap":1328},"2026-01-30",25.785,25.742,25.765,-0.009,30400,{"date":1332,"open":1308,"high":1142,"low":1333,"close":1334,"change":1335,"percent_change":783,"volume":1336,"transactions":9,"vwap":1334},"2026-01-29",25.71,25.774,0.039,36600,{"date":1338,"open":1303,"high":1303,"low":1026,"close":1162,"change":319,"percent_change":320,"volume":1339,"transactions":9,"vwap":1162},"2026-01-28",70900,{"date":1341,"open":1037,"high":1143,"low":1039,"close":1039,"change":302,"percent_change":303,"volume":1342,"transactions":9,"vwap":1039},"2026-01-27",432900,{"date":1344,"open":1142,"high":1345,"low":1037,"close":1142,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1142},"2026-01-26",25.81,0.035,0.14,84900,{"date":1350,"open":1136,"high":1155,"low":1026,"close":1039,"change":1351,"percent_change":377,"volume":960,"transactions":9,"vwap":1039},"2026-01-23",0.031,{"date":1353,"open":1049,"high":1136,"low":1354,"close":1355,"change":1356,"percent_change":188,"volume":1357,"transactions":9,"vwap":1355},"2026-01-22",25.677,25.724,0.009,116000,{"date":1359,"open":1073,"high":1360,"low":1361,"close":1054,"change":106,"percent_change":1151,"volume":1362,"transactions":9,"vwap":1054},"2026-01-21",25.725,25.656,22000,{"date":1364,"open":1011,"high":1049,"low":1365,"close":1006,"change":1093,"percent_change":1094,"volume":1139,"transactions":9,"vwap":1006},"2026-01-20",25.643,{"date":1367,"open":1191,"high":1191,"low":1038,"close":1155,"change":1368,"percent_change":557,"volume":1369,"transactions":9,"vwap":1155},"2026-01-16",-0.085,52000,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":21,"percent_change":1086,"volume":1374,"transactions":9,"vwap":1373},"2026-01-15",25.91,25.845,39300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1294,"change":106,"percent_change":1151,"volume":1380,"transactions":9,"vwap":1294},"2026-01-14",25.87,25.927,25.865,33700,{"date":1382,"open":1148,"high":1383,"low":1384,"close":1373,"change":188,"percent_change":377,"volume":1385,"transactions":9,"vwap":1373},"2026-01-13",25.86,25.825,74900,{"date":1387,"open":1143,"high":1172,"low":1143,"close":1388,"change":359,"percent_change":360,"volume":1389,"transactions":9,"vwap":1388},"2026-01-12",25.815,35600,{"date":1391,"open":1345,"high":1383,"low":1142,"close":1373,"change":742,"percent_change":743,"volume":1392,"transactions":9,"vwap":1373},"2026-01-09",65700,{"date":1394,"open":1191,"high":1148,"low":1395,"close":1149,"change":965,"percent_change":966,"volume":1396,"transactions":9,"vwap":1149},"2026-01-08",25.813,43100,{"date":1398,"open":1372,"high":1372,"low":1383,"close":1192,"change":846,"percent_change":1399,"volume":1188,"transactions":9,"vwap":1192},"2026-01-07",0.19,{"date":1401,"open":1191,"high":1148,"low":1299,"close":1373,"change":319,"percent_change":320,"volume":1402,"transactions":9,"vwap":1373},"2026-01-06",29000,{"date":1404,"open":1149,"high":1377,"low":1149,"close":1379,"change":566,"percent_change":1232,"volume":1079,"transactions":9,"vwap":1379},"2026-01-05",{"date":1406,"open":1148,"high":1148,"low":1142,"close":1156,"change":1407,"percent_change":21,"volume":1152,"transactions":9,"vwap":1156},"2026-01-02",-0.015,{"date":1409,"open":1377,"high":1181,"low":1345,"close":1345,"change":1410,"percent_change":798,"volume":1411,"transactions":9,"vwap":1345},"2025-12-31",-0.083,14700,{"date":1413,"open":1185,"high":1372,"low":1414,"close":1415,"change":1416,"percent_change":360,"volume":1417,"transactions":9,"vwap":1415},"2025-12-30",25.875,25.893,-0.032,32900,{"date":1419,"open":1198,"high":1420,"low":1192,"close":1421,"change":1422,"percent_change":833,"volume":1423,"transactions":9,"vwap":1421},"2025-12-29",25.926,25.925,0.045,47700,{"date":1425,"open":1192,"high":1196,"low":1383,"close":1185,"change":742,"percent_change":743,"volume":1226,"transactions":9,"vwap":1185},"2025-12-26",{"date":1427,"open":1428,"high":1383,"low":1395,"close":1429,"change":106,"percent_change":1151,"volume":1430,"transactions":9,"vwap":1429},"2025-12-24",25.828,25.855,17500,{"date":1432,"open":1303,"high":1299,"low":1038,"close":1156,"change":111,"percent_change":369,"volume":1433,"transactions":9,"vwap":1156},"2025-12-23",127600,{"date":1435,"open":1388,"high":1149,"low":1436,"close":1143,"change":359,"percent_change":360,"volume":1437,"transactions":9,"vwap":1143},"2025-12-22",25.793,65500,{"date":1439,"open":1172,"high":1414,"low":1191,"close":1150,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1150},"2025-12-19",-0.149,-0.57,51200,{"date":1444,"open":1180,"high":1282,"low":1445,"close":1446,"change":1187,"percent_change":690,"volume":864,"transactions":9,"vwap":1446},"2025-12-18",25.954,25.984,{"date":1448,"open":1292,"high":1293,"low":1292,"close":1294,"change":111,"percent_change":369,"volume":983,"transactions":9,"vwap":1294},"2025-12-17",{"date":1450,"open":1148,"high":1293,"low":1148,"close":1198,"change":566,"percent_change":1232,"volume":1451,"transactions":9,"vwap":1198},"2025-12-16",25200,{"date":1453,"open":1415,"high":1196,"low":1172,"close":1373,"change":776,"percent_change":273,"volume":1454,"transactions":9,"vwap":1373},"2025-12-15",9800,{"date":1456,"open":1172,"high":1172,"low":1388,"close":1384,"change":349,"percent_change":1289,"volume":1457,"transactions":9,"vwap":1384},"2025-12-12",29300,{"date":1459,"open":1179,"high":1179,"low":1181,"close":1192,"change":263,"percent_change":762,"volume":1095,"transactions":9,"vwap":1192},"2025-12-11",{"date":1461,"open":1299,"high":1192,"low":1299,"close":1181,"change":566,"percent_change":1232,"volume":1462,"transactions":9,"vwap":1181},"2025-12-10",50400,{"date":1464,"open":1185,"high":1185,"low":1299,"close":1388,"change":359,"percent_change":360,"volume":864,"transactions":9,"vwap":1388},"2025-12-09",{"date":1466,"open":1467,"high":1467,"low":1156,"close":1373,"change":706,"percent_change":934,"volume":1468,"transactions":9,"vwap":1373},"2025-12-08",25.889,29200,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1192,"change":706,"percent_change":934,"volume":1473,"transactions":9,"vwap":1192},"2025-12-05",25.97,25.883,79500,{"date":1475,"open":1204,"high":1204,"low":1210,"close":1476,"change":584,"percent_change":949,"volume":1477,"transactions":9,"vwap":1476},"2025-12-04",25.945,84200,{"date":1479,"open":1203,"high":1254,"low":1204,"close":1266,"change":1078,"percent_change":712,"volume":1480,"transactions":9,"vwap":1266},"2025-12-03",83100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1180,"change":742,"percent_change":743,"volume":1486,"transactions":9,"vwap":1180},"2025-12-02",25.95,25.985,25.935,49800,{"date":1488,"open":1180,"high":1204,"low":1483,"close":1489,"change":1086,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-01",25.955,-0.88,98600,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":369,"percent_change":198,"volume":1497,"transactions":9,"vwap":1496},"2025-11-28",26.21,26.165,26.185,9300,{"date":1499,"open":1500,"high":1501,"low":1237,"close":1502,"change":776,"percent_change":273,"volume":1503,"transactions":9,"vwap":1502},"2025-11-26",26.19,26.23,26.225,20800,{"date":1505,"open":1250,"high":1506,"low":1250,"close":1507,"change":566,"percent_change":1232,"volume":1508,"transactions":9,"vwap":1507},"2025-11-25",26.227,26.205,25900,{"date":1510,"open":1236,"high":1511,"low":1278,"close":1512,"change":762,"percent_change":783,"volume":1513,"transactions":9,"vwap":1512},"2025-11-24",26.141,26.135,562300,{"date":1515,"open":1249,"high":1270,"low":1212,"close":1278,"change":1187,"percent_change":690,"volume":1516,"transactions":9,"vwap":1278},"2025-11-21",114700,{"date":1518,"open":1204,"high":1203,"low":1519,"close":1520,"change":1521,"percent_change":1232,"volume":1522,"transactions":9,"vwap":1520},"2025-11-20",25.975,26.016001,0.071,23300,{"date":1524,"open":1282,"high":1282,"low":1210,"close":1476,"change":319,"percent_change":320,"volume":1525,"transactions":9,"vwap":1476},"2025-11-19",35000,{"date":1527,"open":1204,"high":1203,"low":1197,"close":1528,"change":762,"percent_change":783,"volume":1529,"transactions":9,"vwap":1528},"2025-11-18",25.965,26100,{"date":1531,"open":1293,"high":1483,"low":1532,"close":1421,"change":776,"percent_change":273,"volume":1089,"transactions":9,"vwap":1421},"2025-11-17",25.912,{"date":1534,"open":1260,"high":1260,"low":1415,"close":1294,"change":369,"percent_change":198,"volume":1535,"transactions":9,"vwap":1294},"2025-11-14",51500,{"date":1537,"open":1471,"high":1204,"low":1476,"close":1476,"change":349,"percent_change":1289,"volume":1538,"transactions":9,"vwap":1476},"2025-11-13",67200,{"date":1540,"open":1541,"high":1266,"low":1283,"close":1542,"change":1543,"percent_change":776,"volume":870,"transactions":9,"vwap":1542},"2025-11-12",26.01,26.014999,0.005,{"date":1545,"open":1203,"high":1203,"low":1282,"close":1541,"change":1546,"percent_change":231,"volume":1547,"transactions":9,"vwap":1541},"2025-11-11",0.085,15400,{"date":1549,"open":1197,"high":1483,"low":1532,"close":1421,"change":369,"percent_change":198,"volume":1550,"transactions":9,"vwap":1421},"2025-11-10",21900,{"date":1552,"open":1197,"high":1541,"low":1197,"close":1528,"change":263,"percent_change":762,"volume":1553,"transactions":9,"vwap":1528},"2025-11-07",26400,{"date":1555,"open":1293,"high":1528,"low":1293,"close":1489,"change":291,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1489},"2025-11-06",0.5,47000,{"date":1559,"open":1292,"high":1292,"low":1345,"close":1384,"change":755,"percent_change":1144,"volume":1560,"transactions":9,"vwap":1384},"2025-11-05",46100,{"date":1562,"open":1378,"high":1179,"low":1378,"close":1489,"change":762,"percent_change":783,"volume":990,"transactions":9,"vwap":1489},"2025-11-04",{"date":1564,"open":1293,"high":1293,"low":1185,"close":1198,"change":584,"percent_change":949,"volume":1565,"transactions":9,"vwap":1198},"2025-11-03",146700,{"date":1567,"open":1568,"high":1266,"low":1204,"close":1569,"change":1074,"percent_change":319,"volume":1570,"transactions":9,"vwap":1569},"2025-10-31",26.025,26.0049992,20400,{"date":1572,"open":1179,"high":1254,"low":1179,"close":1541,"change":312,"percent_change":209,"volume":1573,"transactions":9,"vwap":1541},"2025-10-30",26200,{"date":1575,"open":1230,"high":1230,"low":1576,"close":1266,"change":330,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1266},"2025-10-29",26.027,-0.65,103100,{"date":1580,"open":1581,"high":1502,"low":1250,"close":1507,"change":188,"percent_change":522,"volume":1582,"transactions":9,"vwap":1507},"2025-10-28",26.18,41100,{"date":1584,"open":1237,"high":1581,"low":1585,"close":1250,"change":944,"percent_change":944,"volume":1586,"transactions":9,"vwap":1250},"2025-10-27",26.114,57100,{"date":1588,"open":1589,"high":1500,"low":1237,"close":1250,"change":263,"percent_change":762,"volume":1590,"transactions":9,"vwap":1250},"2025-10-24",26.17,38800,{"date":1592,"open":1230,"high":1507,"low":1593,"close":1495,"change":1368,"percent_change":798,"volume":750,"transactions":9,"vwap":1495},"2025-10-23",26.16,{"date":1595,"open":1596,"high":1597,"low":1507,"close":1598,"change":1543,"percent_change":776,"volume":1599,"transactions":9,"vwap":1598},"2025-10-22",26.228,26.258,26.25,15800,{"date":1601,"open":1598,"high":1598,"low":1501,"close":1602,"change":1078,"percent_change":712,"volume":1603,"transactions":9,"vwap":1602},"2025-10-21",26.245,1014000,{"date":1605,"open":1593,"high":1500,"low":1606,"close":1500,"change":1607,"percent_change":833,"volume":1608,"transactions":9,"vwap":1500},"2025-10-20",26.151,0.044,14300,{"date":1610,"open":1237,"high":1611,"low":1612,"close":1613,"change":1206,"percent_change":720,"volume":1614,"transactions":9,"vwap":1613},"2025-10-17",26.159,26.122,26.146,37400,{"date":1616,"open":1617,"high":1618,"low":1212,"close":1230,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1230},"2025-10-16",26.049999,26.202,0.125,0.48,62000,{"date":1623,"open":1270,"high":1239,"low":1617,"close":1211,"change":319,"percent_change":320,"volume":1015,"transactions":9,"vwap":1211},"2025-10-15",{"date":1625,"open":1255,"high":1270,"low":1212,"close":1278,"change":106,"percent_change":1151,"volume":1626,"transactions":9,"vwap":1278},"2025-10-14",57500,{"date":1628,"open":1282,"high":1266,"low":1179,"close":1266,"change":1543,"percent_change":776,"volume":1629,"transactions":9,"vwap":1266},"2025-10-13",11300,{"date":1631,"open":1210,"high":1617,"low":1197,"close":1203,"change":1632,"percent_change":834,"volume":1633,"transactions":9,"vwap":1203},"2025-10-10",0.175,42300,{"date":1635,"open":1148,"high":1636,"low":1150,"close":1429,"change":1407,"percent_change":21,"volume":1637,"transactions":9,"vwap":1429},"2025-10-09",25.866,81400,{"date":1639,"open":1372,"high":1372,"low":1383,"close":1377,"change":1074,"percent_change":319,"volume":1640,"transactions":9,"vwap":1377},"2025-10-08",66900,{"date":1642,"open":1191,"high":1643,"low":1644,"close":1414,"change":566,"percent_change":1232,"volume":1246,"transactions":9,"vwap":1414},"2025-10-07",25.909,25.829,{"date":1646,"open":1149,"high":1383,"low":1299,"close":1143,"change":320,"percent_change":953,"volume":1647,"transactions":9,"vwap":1143},"2025-10-06",27600,{"date":1649,"open":1197,"high":1210,"low":1185,"close":1181,"change":1650,"percent_change":1651,"volume":1389,"transactions":9,"vwap":1181},"2025-10-03",-0.058,-0.22,{"date":1653,"open":1292,"high":1654,"low":1292,"close":1655,"change":1656,"percent_change":783,"volume":1657,"transactions":9,"vwap":1655},"2025-10-02",25.949,25.943,0.038,28700,{"date":1659,"open":1197,"high":1476,"low":1660,"close":1294,"change":1074,"percent_change":319,"volume":1661,"transactions":9,"vwap":1294},"2025-10-01",25.864,49700,{"date":1663,"open":1210,"high":1484,"low":1292,"close":1372,"change":1664,"percent_change":776,"volume":1665,"transactions":9,"vwap":1372},"2025-09-30",0.004,34400,{"date":1667,"open":1196,"high":1197,"low":1196,"close":1668,"change":1521,"percent_change":1232,"volume":1669,"transactions":9,"vwap":1668},"2025-09-29",25.906,17700,{"date":1671,"open":1172,"high":1192,"low":1149,"close":1150,"change":312,"percent_change":209,"volume":1672,"transactions":9,"vwap":1150},"2025-09-26",32600,{"date":1674,"open":1675,"high":1383,"low":1299,"close":1383,"change":1206,"percent_change":720,"volume":1676,"transactions":9,"vwap":1383},"2025-09-25",25.849,52900,{"date":1678,"open":1483,"high":1483,"low":1372,"close":1679,"change":1680,"percent_change":637,"volume":1681,"transactions":9,"vwap":1679},"2025-09-24",25.914,-0.063,17900,{"date":1683,"open":1210,"high":1180,"low":1532,"close":1684,"change":1685,"percent_change":814,"volume":1686,"transactions":9,"vwap":1684},"2025-09-23",25.977,0.072,27700,{"date":1688,"open":1483,"high":1483,"low":1294,"close":1294,"change":369,"percent_change":198,"volume":1689,"transactions":9,"vwap":1294},"2025-09-22",29600,{"date":1691,"open":1179,"high":1179,"low":1692,"close":1476,"change":319,"percent_change":320,"volume":1139,"transactions":9,"vwap":1476},"2025-09-19",25.911,{"date":1694,"open":1485,"high":1204,"low":1197,"close":1528,"change":320,"percent_change":953,"volume":1695,"transactions":9,"vwap":1528},"2025-09-18",32700,{"date":1697,"open":1698,"high":1699,"low":1203,"close":1212,"change":1700,"percent_change":637,"volume":1560,"transactions":9,"vwap":1212},"2025-09-17",26.127,26.22,-0.062,{"date":1702,"open":1249,"high":1244,"low":1703,"close":1704,"change":1705,"percent_change":566,"volume":1200,"transactions":9,"vwap":1704},"2025-09-16",26.086,26.107,0.017,{"date":1707,"open":1275,"high":1270,"low":1275,"close":1249,"change":1422,"percent_change":833,"volume":1708,"transactions":9,"vwap":1249},"2025-09-15",78800,{"date":1710,"open":1617,"high":1255,"low":1541,"close":1212,"change":965,"percent_change":966,"volume":1711,"transactions":9,"vwap":1212},"2025-09-12",54100,{"date":1713,"open":1244,"high":1589,"low":1238,"close":1236,"change":188,"percent_change":522,"volume":1714,"transactions":9,"vwap":1236},"2025-09-11",47100,{"date":1716,"open":1617,"high":1717,"low":1718,"close":1249,"change":106,"percent_change":1151,"volume":1719,"transactions":9,"vwap":1249},"2025-09-10",26.108,26.039,34300,{"date":1721,"open":1254,"high":1722,"low":1204,"close":1203,"change":302,"percent_change":755,"volume":1723,"transactions":9,"vwap":1203},"2025-09-09",26.048,37600,{"date":1725,"open":1722,"high":1726,"low":1727,"close":1217,"change":273,"percent_change":1055,"volume":1728,"transactions":9,"vwap":1217},"2025-09-08",26.07,26.028999,42200,{"date":1730,"open":1541,"high":1266,"low":1180,"close":1484,"change":1347,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1484},"2025-09-05",0.54,67100,{"date":1734,"open":1037,"high":1148,"low":1298,"close":1373,"change":522,"percent_change":1295,"volume":1735,"transactions":9,"vwap":1373},"2025-09-04",158800,{"date":1737,"open":1000,"high":1155,"low":1000,"close":1162,"change":743,"percent_change":1158,"volume":1738,"transactions":9,"vwap":1162},"2025-09-03",777000,{"date":1740,"open":1315,"high":1000,"low":1014,"close":1062,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1062},"2025-09-02",-0.162,-0.63,34700,{"date":1745,"open":1299,"high":1746,"low":1037,"close":1309,"change":1747,"percent_change":349,"volume":1686,"transactions":9,"vwap":1309},"2025-08-29",25.817,-0.018,{"date":1749,"open":1298,"high":1149,"low":1750,"close":1388,"change":1751,"percent_change":1151,"volume":1752,"transactions":9,"vwap":1388},"2025-08-28",25.749,0.059,11900,{"date":1754,"open":1018,"high":1328,"low":1755,"close":1756,"change":1757,"percent_change":1007,"volume":1758,"transactions":9,"vwap":1756},"2025-08-27",25.679,25.756,0.041,23700,{"date":1760,"open":1761,"high":1136,"low":1762,"close":1054,"change":106,"percent_change":1151,"volume":1763,"transactions":9,"vwap":1054},"2025-08-26",25.667,25.657,44800,{"date":1765,"open":1011,"high":1018,"low":1766,"close":1006,"change":706,"percent_change":934,"volume":1767,"transactions":9,"vwap":1006},"2025-08-25",25.632,179900,{"date":1769,"open":1059,"high":1136,"low":1059,"close":1026,"change":783,"percent_change":784,"volume":1127,"transactions":9,"vwap":1026},"2025-08-22",{"date":1771,"open":1001,"high":1001,"low":986,"close":1772,"change":320,"percent_change":953,"volume":1773,"transactions":9,"vwap":1772},"2025-08-21",25.555,75400,{"date":1775,"open":1001,"high":1762,"low":1001,"close":1062,"change":762,"percent_change":1007,"volume":1776,"transactions":9,"vwap":1062},"2025-08-20",27500,{"date":1778,"open":1013,"high":1072,"low":1013,"close":1116,"change":566,"percent_change":1232,"volume":1779,"transactions":9,"vwap":1116},"2025-08-19",23900,{"date":1781,"open":993,"high":993,"low":1782,"close":1092,"change":359,"percent_change":360,"volume":1783,"transactions":9,"vwap":1092},"2025-08-18",25.519,14500,{"date":1785,"open":1001,"high":1002,"low":994,"close":1772,"change":21,"percent_change":1086,"volume":1786,"transactions":9,"vwap":1772},"2025-08-15",14800,{"date":1788,"open":1006,"high":1011,"low":1001,"close":1014,"change":978,"percent_change":557,"volume":1789,"transactions":9,"vwap":1014},"2025-08-14",12700,{"date":1791,"open":1049,"high":1308,"low":1792,"close":1793,"change":1794,"percent_change":575,"volume":1182,"transactions":9,"vwap":1793},"2025-08-13",25.681,25.701,0.106,{"date":1796,"open":1797,"high":1001,"low":1798,"close":1116,"change":319,"percent_change":320,"volume":1799,"transactions":9,"vwap":1116},"2025-08-12",25.559,25.547,28900,{"date":1801,"open":1072,"high":1020,"low":1802,"close":1014,"change":742,"percent_change":743,"volume":1803,"transactions":9,"vwap":1014},"2025-08-11",25.604,18700,{"date":1805,"open":1806,"high":1072,"low":1059,"close":1059,"change":1807,"percent_change":1289,"volume":1808,"transactions":9,"vwap":1059},"2025-08-08",25.609,-0.068,7300,{"date":1810,"open":1811,"high":1812,"low":1000,"close":1813,"change":1814,"percent_change":349,"volume":1815,"transactions":9,"vwap":1813},"2025-08-07",25.683,25.692,25.658,-0.017,13900,{"date":1817,"open":1073,"high":1049,"low":1059,"close":1163,"change":359,"percent_change":360,"volume":1818,"transactions":9,"vwap":1163},"2025-08-06",20200,{"date":1820,"open":1018,"high":1136,"low":1073,"close":1026,"change":944,"percent_change":944,"volume":1821,"transactions":9,"vwap":1026},"2025-08-05",68200,{"date":1823,"open":1049,"high":1308,"low":1000,"close":1026,"change":742,"percent_change":743,"volume":1686,"transactions":9,"vwap":1026},"2025-08-04",{"date":1825,"open":1020,"high":1018,"low":1806,"close":1018,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1018},"2025-08-01",0.206,0.81,7700,{"date":1830,"open":1831,"high":986,"low":772,"close":1832,"change":1833,"percent_change":273,"volume":1834,"transactions":9,"vwap":1832},"2025-07-31",25.5,25.474,0.021,12900,{"date":1836,"open":1082,"high":957,"low":879,"close":1837,"change":1838,"percent_change":591,"volume":1839,"transactions":9,"vwap":1837},"2025-07-30",25.453,-0.088,9100,{"date":1841,"open":964,"high":1842,"low":964,"close":1843,"change":1844,"percent_change":136,"volume":1845,"transactions":9,"vwap":1843},"2025-07-29",25.55,25.541,0.167,4700,{"date":1847,"open":780,"high":780,"low":1848,"close":1849,"change":1850,"percent_change":825,"volume":1851,"transactions":9,"vwap":1849},"2025-07-28",25.365,25.374,-0.051,6000,{"date":1853,"open":948,"high":964,"low":1854,"close":782,"change":1855,"percent_change":613,"volume":1856,"transactions":9,"vwap":782},"2025-07-25",25.342,0.067,8500,{"date":1858,"open":788,"high":887,"low":788,"close":1859,"change":1860,"percent_change":934,"volume":1861,"transactions":9,"vwap":1859},"2025-07-24",25.358,-0.047,12100,{"date":1863,"open":774,"high":1864,"low":887,"close":977,"change":1410,"percent_change":557,"volume":1865,"transactions":9,"vwap":977},"2025-07-23",25.455,63600,{"date":1867,"open":753,"high":1868,"low":753,"close":1869,"change":612,"percent_change":613,"volume":1870,"transactions":9,"vwap":1869},"2025-07-22",25.517,25.488,12600,{"date":1872,"open":772,"high":753,"low":879,"close":1873,"change":1874,"percent_change":231,"volume":1875,"transactions":9,"vwap":1873},"2025-07-21",25.423,0.083,16700,{"date":1877,"open":802,"high":818,"low":1878,"close":802,"change":273,"percent_change":141,"volume":1629,"transactions":9,"vwap":802},"2025-07-18",25.307,{"date":1880,"open":803,"high":803,"low":1881,"close":738,"change":1074,"percent_change":319,"volume":1312,"transactions":9,"vwap":738},"2025-07-17",25.238,{"date":1883,"open":664,"high":731,"low":838,"close":1884,"change":689,"percent_change":690,"volume":1870,"transactions":9,"vwap":1884},"2025-07-16",25.265,{"date":1886,"open":741,"high":739,"low":831,"close":850,"change":241,"percent_change":283,"volume":1783,"transactions":9,"vwap":850},"2025-07-15",{"date":1888,"open":1889,"high":832,"low":1890,"close":868,"change":1891,"percent_change":111,"volume":884,"transactions":9,"vwap":868},"2025-07-14",25.317,25.276,-0.003,{"date":1893,"open":1894,"high":1894,"low":739,"close":1895,"change":1896,"percent_change":220,"volume":1758,"transactions":9,"vwap":1895},"2025-07-11",25.345,25.308,-0.129,{"date":1898,"open":1899,"high":1900,"low":780,"close":1901,"change":1891,"percent_change":111,"volume":1902,"transactions":9,"vwap":1901},"2025-07-10",25.419,25.449,25.437,7600,{"date":1904,"open":948,"high":1082,"low":818,"close":774,"change":291,"percent_change":970,"volume":1570,"transactions":9,"vwap":774},"2025-07-09",{"date":1906,"open":731,"high":803,"low":790,"close":788,"change":1068,"percent_change":462,"volume":1124,"transactions":9,"vwap":788},"2025-07-08",{"date":1908,"open":887,"high":887,"low":803,"close":947,"change":1368,"percent_change":557,"volume":1672,"transactions":9,"vwap":947},"2025-07-07",{"date":1910,"open":1082,"high":772,"low":887,"close":774,"change":1368,"percent_change":557,"volume":1911,"transactions":9,"vwap":774},"2025-07-03",15600,{"date":1913,"open":957,"high":1914,"low":959,"close":1092,"change":1267,"percent_change":1651,"volume":1915,"transactions":9,"vwap":1092},"2025-07-02",25.533,11700,{"date":1917,"open":1072,"high":999,"low":994,"close":993,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":993},"2025-07-01",-0.126,-0.49,16900,{"date":1922,"open":1020,"high":1308,"low":999,"close":1923,"change":1924,"percent_change":1158,"volume":1925,"transactions":9,"vwap":1923},"2025-06-30",25.706,0.101,8100,{"date":1927,"open":1928,"high":1018,"low":1928,"close":1002,"change":21,"percent_change":1086,"volume":1839,"transactions":9,"vwap":1002},"2025-06-27",25.591,{"date":1930,"open":999,"high":1073,"low":1059,"close":1050,"change":273,"percent_change":1055,"volume":1931,"transactions":9,"vwap":1050},"2025-06-26",20600,{"date":1933,"open":760,"high":1001,"low":1831,"close":1067,"change":734,"percent_change":106,"volume":1089,"transactions":9,"vwap":1067},"2025-06-25",{"date":1935,"open":772,"high":993,"low":1864,"close":963,"change":1936,"percent_change":900,"volume":1462,"transactions":9,"vwap":963},"2025-06-24",0.095,{"date":1938,"open":1939,"high":963,"low":1939,"close":1122,"change":1940,"percent_change":151,"volume":1941,"transactions":9,"vwap":1122},"2025-06-23",25.465,0.089,11800,{"date":1943,"open":812,"high":879,"low":788,"close":1944,"change":930,"percent_change":776,"volume":1786,"transactions":9,"vwap":1944},"2025-06-20",25.386,{"date":1946,"open":813,"high":774,"low":1947,"close":808,"change":742,"percent_change":743,"volume":1948,"transactions":9,"vwap":808},"2025-06-18",25.349,52700,{"date":1950,"open":788,"high":948,"low":741,"close":947,"change":1951,"percent_change":1620,"volume":1952,"transactions":9,"vwap":947},"2025-06-17",0.121,41000,{"date":1954,"open":790,"high":804,"low":1955,"close":1956,"change":320,"percent_change":798,"volume":1957,"transactions":9,"vwap":1956},"2025-06-16",25.229,25.234,26000,{"date":1959,"open":818,"high":948,"low":748,"close":1960,"change":1961,"percent_change":605,"volume":1962,"transactions":9,"vwap":1960},"2025-06-13",25.314,-0.091,91600,{"date":1964,"open":1849,"high":813,"low":818,"close":977,"change":1619,"percent_change":51,"volume":1965,"transactions":9,"vwap":977},"2025-06-12",24200,{"date":1967,"open":679,"high":739,"low":679,"close":731,"change":1936,"percent_change":146,"volume":1968,"transactions":9,"vwap":731},"2025-06-11",22900,{"date":1970,"open":1971,"high":1971,"low":724,"close":831,"change":846,"percent_change":628,"volume":1972,"transactions":9,"vwap":831},"2025-06-10",25.235,25000,{"date":1974,"open":696,"high":845,"low":1975,"close":439,"change":1335,"percent_change":1007,"volume":1875,"transactions":9,"vwap":439},"2025-06-09",25.099001,{"date":1977,"open":1978,"high":688,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-06-06",25.166,25.091,25.096001,-0.209,-0.83,12200,{"date":1985,"open":808,"high":813,"low":739,"close":868,"change":1267,"percent_change":1651,"volume":1986,"transactions":9,"vwap":868},"2025-06-05",9400,{"date":1988,"open":738,"high":808,"low":738,"close":948,"change":1989,"percent_change":37,"volume":1990,"transactions":9,"vwap":948},"2025-06-04",0.185,27900,{"date":1992,"open":664,"high":741,"low":845,"close":672,"change":302,"percent_change":303,"volume":1993,"transactions":9,"vwap":672},"2025-06-03",40200,{"date":1995,"open":1996,"high":679,"low":610,"close":679,"change":462,"percent_change":1997,"volume":1998,"transactions":9,"vwap":679},"2025-06-02",25.186,-0.71,10700,{"date":2000,"open":803,"high":780,"low":820,"close":780,"change":2001,"percent_change":141,"volume":2002,"transactions":9,"vwap":780},"2025-05-30",0.082,18500,{"date":2004,"open":741,"high":803,"low":733,"close":1895,"change":2005,"percent_change":1295,"volume":2006,"transactions":9,"vwap":1895},"2025-05-29",0.108,32200,{"date":2008,"open":850,"high":679,"low":2009,"close":838,"change":320,"percent_change":798,"volume":1870,"transactions":9,"vwap":838},"2025-05-28",25.169,{"date":2011,"open":795,"high":898,"low":679,"close":731,"change":522,"percent_change":2012,"volume":1118,"transactions":9,"vwap":731},"2025-05-27",0.44,{"date":2014,"open":679,"high":679,"low":696,"close":845,"change":743,"percent_change":126,"volume":2015,"transactions":9,"vwap":845},"2025-05-23",54600,{"date":2017,"open":458,"high":420,"low":528,"close":504,"change":689,"percent_change":690,"volume":2018,"transactions":9,"vwap":504},"2025-05-22",58000,{"date":2020,"open":420,"high":851,"low":2021,"close":470,"change":2022,"percent_change":2023,"volume":1582,"transactions":9,"vwap":470},"2025-05-21",24.965,-0.165,-0.66,{"date":2025,"open":616,"high":688,"low":420,"close":724,"change":706,"percent_change":825,"volume":2026,"transactions":9,"vwap":724},"2025-05-20",22500,{"date":2028,"open":420,"high":679,"low":2029,"close":679,"change":705,"percent_change":706,"volume":2030,"transactions":9,"vwap":679},"2025-05-19",25.089001,21600,{"date":2032,"open":788,"high":788,"low":905,"close":905,"change":2033,"percent_change":846,"volume":1752,"transactions":9,"vwap":905},"2025-05-16",0.012,{"date":2035,"open":845,"high":795,"low":2036,"close":679,"change":783,"percent_change":2037,"volume":1451,"transactions":9,"vwap":679},"2025-05-15",25.144,0.6,{"date":2039,"open":610,"high":610,"low":2040,"close":2041,"change":1368,"percent_change":591,"volume":2042,"transactions":9,"vwap":2041},"2025-05-14",25.040001,25.059999,46500,{"date":2044,"open":688,"high":688,"low":718,"close":840,"change":359,"percent_change":360,"volume":1240,"transactions":9,"vwap":840},"2025-05-13",{"date":2046,"open":2047,"high":795,"low":845,"close":672,"change":2048,"percent_change":2049,"volume":1508,"transactions":9,"vwap":672},"2025-05-12",25.197,-0.158,-0.62,{"date":2051,"open":892,"high":887,"low":812,"close":2052,"change":2053,"percent_change":846,"volume":2054,"transactions":9,"vwap":2052},"2025-05-09",25.333,0.013,5900,{"date":2056,"open":766,"high":766,"low":803,"close":803,"change":825,"percent_change":2057,"volume":2058,"transactions":9,"vwap":803},"2025-05-08",-0.78,6100,{"date":2060,"open":986,"high":994,"low":2061,"close":957,"change":1521,"percent_change":814,"volume":1015,"transactions":9,"vwap":957},"2025-05-07",25.478,{"date":2063,"open":808,"high":772,"low":1894,"close":1900,"change":1751,"percent_change":1151,"volume":2064,"transactions":9,"vwap":1900},"2025-05-06",6700,{"date":2066,"open":2067,"high":813,"low":893,"close":780,"change":2068,"percent_change":303,"volume":1957,"transactions":9,"vwap":780},"2025-05-05",25.403,-0.036,{"date":2070,"open":959,"high":959,"low":780,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-05-02",25.426,-0.154,-0.6,5500,{"date":2076,"open":1333,"high":1308,"low":1772,"close":993,"change":1086,"percent_change":2077,"volume":1046,"transactions":9,"vwap":993},"2025-05-01",-0.89,{"date":2079,"open":1142,"high":1149,"low":1038,"close":1345,"change":762,"percent_change":1007,"volume":2080,"transactions":9,"vwap":1345},"2025-04-30",16800,{"date":2082,"open":1011,"high":1037,"low":1011,"close":1298,"change":522,"percent_change":1295,"volume":1851,"transactions":9,"vwap":1298},"2025-04-29",{"date":2084,"open":1013,"high":1073,"low":1013,"close":1011,"change":533,"percent_change":151,"volume":2085,"transactions":9,"vwap":1011},"2025-04-28",40600,{"date":2087,"open":986,"high":2088,"low":759,"close":963,"change":522,"percent_change":1295,"volume":2089,"transactions":9,"vwap":963},"2025-04-25",25.584,7200,{"date":2091,"open":813,"high":959,"low":813,"close":772,"change":2092,"percent_change":292,"volume":1998,"transactions":9,"vwap":772},"2025-04-24",0.135,{"date":2094,"open":959,"high":994,"low":1895,"close":804,"change":1346,"percent_change":1347,"volume":1079,"transactions":9,"vwap":804},"2025-04-23",{"date":178,"open":2096,"high":2096,"low":898,"close":898,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":898},25.357,-0.067,-0.26,39900]