[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTQ":3,"homepage-market-summary":30,"stock-historical-IBTQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTQ","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 2035 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.167,0.98196,"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},23.565,23.7,23.715,23.535,23.64,-0.075,-0.32,283364.9232,25.99,23.48,63523.50623716,3.4,383,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26,51520,18804950.55929,-5.43,"2025-04-22",[182,185,194,204,214,224,235,245,255,266,275,285,295,305,314,322,330,340,351,361,372,382,391,399,407,418,428,437,445,456,465,474,483,490,499,508,515,522,530,539,547,556,565,573,582,588,595,604,612,620,627,633,638,645,652,663,672,682,689,695,700,706,711,717,723,730,738,745,751,756,761,768,773,780,787,792,798,805,808,816,824,830,834,839,844,849,853,858,864,869,874,879,883,886,891,897,902,908,913,916,919,924,929,935,941,944,949,954,962,967,972,978,982,987,992,1001,1008,1015,1020,1025,1032,1039,1043,1048,1052,1056,1060,1064,1070,1079,1085,1091,1096,1101,1107,1110,1115,1120,1125,1131,1139,1143,1148,1154,1161,1168,1174,1179,1186,1191,1198,1206,1211,1220,1227,1231,1237,1240,1245,1252,1260,1266,1271,1274,1278,1283,1287,1290,1293,1297,1302,1305,1309,1316,1322,1328,1333,1339,1343,1347,1352,1355,1358,1361,1365,1368,1373,1375,1377,1381,1386,1391,1397,1400,1404,1406,1410,1413,1417,1420,1423,1427,1431,1437,1439,1442,1446,1449,1455,1461,1466,1472,1480,1485,1489,1493,1498,1501,1505,1508,1510,1513,1517,1523,1527,1529,1532,1535,1538,1541,1544,1547,1551,1557,1561,1566,1571,1574,1579,1584,1588,1592,1596,1602,1606,1611,1617,1620,1623,1627,1630,1634,1639,1642,1645,1648,1654,1657,1661,1663,1668,1672,1675,1679,1681,1684,1689,1691,1694,1696,1699,1703,1709,1713,1719,1721,1725,1727,1731,1736,1740,1745,1749,1754,1757,1759,1763,1767,1770,1772,1776,1780,1784,1787,1790,1794,1799,1804,1808,1814,1820,1825,1830,1833,1839,1842,1845,1848,1850,1853,1858,1861,1866,1869,1873,1875,1877,1881,1884,1887,1891,1895,1899,1902,1906,1909,1912,1916,1920,1924,1927,1930,1932,1936,1939,1945,1947,1951,1956,1961,1963,1966,1970,1974,1980,1984,1989,1992,1996,1999,2003,2008,2013,2018,2020,2024,2029,2032,2039,2042,2045,2049,2053,2057,2059],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},279,23.6819,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.5,23.68,0.0125,0.05,83652.91295,341,23.5958,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.71,23.5909,23.6275,-0.0475,-0.2,127479.5163,528,23.6456,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.69,23.61,23.675,-0.0201,-0.08,100755.7177,455,23.6395,{"date":215,"open":18,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",23.73,23.6301,23.6951,-0.1299,-0.55,92225.7269,311,23.6896,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",23.77,23.83,23.7191,23.825,0.07,0.29,45197.7787,200,23.7705,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.905,23.92,23.755,-0.1263,-0.53,184447.7984,658,23.8188,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",24.1,23.84,23.8813,-0.2737,-1.13,90863.5878,380,23.9136,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",24.15,24.18,24.11,24.155,0.005,0.02,144803.9898,537,24.1415,{"date":267,"open":268,"high":257,"low":269,"close":257,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",24.14,24.115,0.09,0.37,82195.487935,215,24.1356,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",24.09,24.05,24.06,-0.115,-0.48,32037.5588,183,24.0626,{"date":286,"open":257,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",24.1799,24.13,24.175,0.131,0.54,97796.5808,436,24.1596,{"date":296,"open":247,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",24.165,24.03,24.044,-0.021,-0.09,63331.3108,237,24.113,{"date":306,"open":279,"high":277,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",24.045,24.065,-0.03,-0.12,140939.9408,361,24.0641,{"date":315,"open":277,"high":316,"low":317,"close":318,"change":112,"percent_change":319,"volume":320,"transactions":283,"vwap":321},"2026-09-14",24.1609,24.035,24.095,-0.04,82309.4458,24.1115,{"date":323,"open":324,"high":324,"low":247,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":293,"vwap":329},"2026-09-11",24.21,24.105,-0.046,-0.19,235692.794818,24.1424,{"date":331,"open":324,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",24.215,24.135,24.151,-0.209,-0.86,18278.4461,149,24.1725,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",24.4,24.409,24.32,24.36,-0.055,-0.23,57707.8568,339,24.3574,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":210,"volume":358,"transactions":359,"vwap":360},"2026-09-08",24.43,24.44,24.39,24.415,-0.0204,66301.4378,190,24.4164,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",24.46,24.475,24.435,24.4354,-0.0145,-0.06,228878.220937,257,24.4658,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":312,"vwap":381},"2026-09-03",24.49,24.5,24.445,24.4499,0.0337,0.14,187157.1375,24.4708,{"date":383,"open":384,"high":353,"low":385,"close":386,"change":387,"percent_change":190,"volume":388,"transactions":389,"vwap":390},"2026-09-02",24.405,24.385,24.4162,0.0112,117801.0538,178,24.4008,{"date":392,"open":353,"high":393,"low":342,"close":384,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",24.47,-0.16,-0.65,102783.0758,182,24.4078,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":309,"percent_change":310,"volume":404,"transactions":405,"vwap":406},"2026-08-31",24.57,24.54,24.565,45590.0768,224,24.555,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",24.69,24.7,24.59,24.595,-0.1,-0.4,46530.2988,202,24.6224,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":210,"volume":425,"transactions":426,"vwap":427},"2026-08-27",24.729,24.73,24.685,24.695,-0.02,24443.3628,167,24.7079,{"date":429,"open":421,"high":421,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",24.7002,24.715,-0.065,-0.26,51653.7758,318,24.7198,{"date":438,"open":431,"high":439,"low":440,"close":439,"change":379,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",24.78,24.701,0.57,67297.5648,136,24.7499,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",24.6399,24.665,24.635,24.64,0.0557,0.23,41215.339163,179,24.6394,{"date":457,"open":458,"high":459,"low":401,"close":460,"change":461,"percent_change":347,"volume":462,"transactions":463,"vwap":464},"2026-08-21",24.611,24.62,24.5843,-0.0557,49323.2358,206,24.5845,{"date":466,"open":467,"high":468,"low":459,"close":450,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",24.63,24.67,-0.0944,-0.38,44439.498814,216,24.6362,{"date":475,"open":421,"high":476,"low":477,"close":478,"change":479,"percent_change":52,"volume":480,"transactions":481,"vwap":482},"2026-08-19",24.74,24.675,24.7344,0.1194,45602.8593,326,24.7073,{"date":484,"open":401,"high":467,"low":403,"close":485,"change":486,"percent_change":107,"volume":487,"transactions":488,"vwap":489},"2026-08-18",24.615,0.015,58462.4813,131,24.6106,{"date":491,"open":459,"high":450,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",24.58,24.6,-0.045,-0.18,61181.938953,205,24.6131,{"date":500,"open":409,"high":501,"low":467,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",24.7191,24.645,-0.07,-0.28,40090.8423,125,24.655,{"date":509,"open":431,"high":510,"low":511,"close":431,"change":270,"percent_change":271,"volume":512,"transactions":513,"vwap":514},"2026-08-13",24.76,24.7101,23643.4431,106,24.7251,{"date":516,"open":468,"high":468,"low":517,"close":518,"change":486,"percent_change":107,"volume":519,"transactions":520,"vwap":521},"2026-08-12",24.6189,24.625,34617.7726,158,24.6478,{"date":523,"open":467,"high":449,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":485},"2026-08-11",24.6001,24.61,0.025,0.1,35369.0116,157,{"date":531,"open":532,"high":518,"low":492,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",24.6209,24.585,-0.0969,-0.39,78060.9886,145,24.5986,{"date":540,"open":431,"high":431,"low":541,"close":542,"change":543,"percent_change":452,"volume":544,"transactions":545,"vwap":546},"2026-08-07",24.65,24.6819,0.0569,31724.6276,92,24.6765,{"date":548,"open":549,"high":550,"low":485,"close":518,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",24.68,24.6868,-0.081,-0.33,35022.3445,371,24.641,{"date":557,"open":558,"high":559,"low":549,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":283,"vwap":564},"2026-08-05",24.681,24.7289,24.706,0.0108,0.04,15689.8215,24.7066,{"date":566,"open":477,"high":567,"low":468,"close":568,"change":569,"percent_change":52,"volume":570,"transactions":571,"vwap":572},"2026-08-04",24.7099,24.6952,0.1202,29321.2395,177,24.6843,{"date":574,"open":575,"high":576,"low":401,"close":577,"change":346,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",24.579,24.599,24.575,-0.22,83228.0425,261,24.5817,{"date":583,"open":459,"high":467,"low":403,"close":467,"change":22,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",-0.3,103991.357,353,24.5885,{"date":589,"open":409,"high":431,"low":448,"close":590,"change":262,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",24.705,0.08,42279.5566,255,24.7025,{"date":596,"open":597,"high":598,"low":549,"close":422,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",24.75,24.785,-0.11,-0.44,56317.5736,186,24.7327,{"date":605,"open":476,"high":606,"low":476,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":416,"vwap":611},"2026-07-28",24.8201,24.795,0.085,0.34,91662.3736,24.796,{"date":613,"open":409,"high":421,"low":409,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",24.71,0.055,0.22,396889.2674,193,24.7097,{"date":621,"open":450,"high":410,"low":450,"close":507,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",0.045,0.18,40221.11302,126,24.6644,{"date":628,"open":411,"high":629,"low":630,"close":525,"change":432,"percent_change":433,"volume":631,"transactions":273,"vwap":632},"2026-07-23",24.6161,24.5895,65162.7596,24.6045,{"date":634,"open":590,"high":431,"low":468,"close":477,"change":368,"percent_change":635,"volume":636,"transactions":529,"vwap":637},"2026-07-22",-0.24,58870.8017,24.6911,{"date":639,"open":510,"high":510,"low":640,"close":641,"change":368,"percent_change":635,"volume":642,"transactions":643,"vwap":644},"2026-07-21",24.7233,24.735,22783.9222,120,24.7396,{"date":646,"open":647,"high":647,"low":648,"close":607,"change":210,"percent_change":23,"volume":649,"transactions":650,"vwap":651},"2026-07-20",24.825,24.77,30811.7472,102,24.7959,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",24.9193,24.93,24.87,24.875,0.0396,0.16,33303.3782,141,24.8828,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":210,"volume":669,"transactions":670,"vwap":671},"2026-07-16",24.8,24.848,24.8354,-0.0188,18222.9772,107,24.8229,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-15",24.81,24.8784,24.8542,0.0592,0.24,36274.2172,101,24.8552,{"date":683,"open":674,"high":684,"low":685,"close":607,"change":230,"percent_change":686,"volume":687,"transactions":688,"vwap":674},"2026-07-14",24.84,24.7812,0.28,18095.4562,112,{"date":690,"open":598,"high":691,"low":692,"close":692,"change":413,"percent_change":414,"volume":693,"transactions":506,"vwap":694},"2026-07-13",24.7879,24.725,23479.1922,24.7534,{"date":696,"open":697,"high":697,"low":698,"close":647,"change":424,"percent_change":210,"volume":699,"transactions":9,"vwap":647},"2026-07-10",24.85,24.801,15400,{"date":701,"open":702,"high":657,"low":674,"close":703,"change":704,"percent_change":452,"volume":705,"transactions":9,"vwap":703},"2026-07-09",24.815,24.845,0.057,18600,{"date":707,"open":665,"high":674,"low":597,"close":708,"change":709,"percent_change":347,"volume":710,"transactions":9,"vwap":708},"2026-07-08",24.788,-0.057,44600,{"date":712,"open":713,"high":713,"low":684,"close":703,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":703},"2026-07-07",24.92,-0.13,-0.52,35900,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":486,"percent_change":107,"volume":722,"transactions":9,"vwap":720},"2026-07-06",24.966,24.975,24.94,31100,{"date":724,"open":725,"high":726,"low":655,"close":727,"change":728,"percent_change":107,"volume":729,"transactions":9,"vwap":727},"2026-07-02",24.95,24.99,24.96,0.016,35800,{"date":731,"open":732,"high":733,"low":655,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",24.97,24.971,24.944,-0.141,-0.56,41700,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":280,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-30",25.17,25.08,25.084999,-0.46,42500,{"date":746,"open":747,"high":748,"low":749,"close":747,"change":750,"percent_change":750,"volume":722,"transactions":9,"vwap":747},"2026-06-29",25.2,25.22,25.184,0,{"date":752,"open":753,"high":754,"low":753,"close":747,"change":107,"percent_change":678,"volume":755,"transactions":9,"vwap":747},"2026-06-26",25.165,25.215,17600,{"date":757,"open":753,"high":758,"low":759,"close":759,"change":486,"percent_change":107,"volume":760,"transactions":9,"vwap":759},"2026-06-25",25.195,25.14,29000,{"date":762,"open":741,"high":763,"low":764,"close":765,"change":766,"percent_change":137,"volume":767,"transactions":9,"vwap":765},"2026-06-24",25.138,25.077999,25.125,0.165,31400,{"date":769,"open":770,"high":771,"low":725,"close":727,"change":526,"percent_change":527,"volume":772,"transactions":9,"vwap":727},"2026-06-23",24.984,24.995,36200,{"date":774,"open":727,"high":727,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-22",24.913,24.935,-0.085,-0.34,30400,{"date":781,"open":782,"high":741,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-18",25.040001,25.02,0.075,0.3,122600,{"date":788,"open":789,"high":741,"low":721,"close":790,"change":714,"percent_change":715,"volume":791,"transactions":9,"vwap":790},"2026-06-17",25.059999,24.945,71000,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":591,"percent_change":142,"volume":797,"transactions":9,"vwap":796},"2026-06-16",25.01,25.09,25.075001,45900,{"date":799,"open":800,"high":801,"low":802,"close":771,"change":803,"percent_change":379,"volume":804,"transactions":9,"vwap":771},"2026-06-15",25.030001,25.042999,24.983,0.035,40400,{"date":806,"open":727,"high":732,"low":713,"close":727,"change":346,"percent_change":578,"volume":807,"transactions":9,"vwap":727},"2026-06-12",32700,{"date":809,"open":810,"high":783,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-11",24.88,24.86,25.014999,0.185,0.75,26600,{"date":817,"open":656,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-10",24.885,24.82,24.83,-0.035,-0.14,64500,{"date":825,"open":684,"high":656,"low":819,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-09",24.865,0.065,0.26,41600,{"date":831,"open":810,"high":810,"low":832,"close":665,"change":112,"percent_change":319,"volume":833,"transactions":9,"vwap":665},"2026-06-08",24.79,30800,{"date":835,"open":684,"high":697,"low":674,"close":674,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":674},"2026-06-05",-0.145,-0.58,30700,{"date":840,"open":841,"high":841,"low":725,"close":842,"change":562,"percent_change":659,"volume":843,"transactions":9,"vwap":842},"2026-06-04",24.98,24.955,61500,{"date":845,"open":713,"high":721,"low":846,"close":847,"change":503,"percent_change":504,"volume":848,"transactions":9,"vwap":847},"2026-06-03",24.891,24.915,27000,{"date":850,"open":771,"high":65,"low":732,"close":851,"change":262,"percent_change":591,"volume":852,"transactions":9,"vwap":851},"2026-06-02",24.985,28800,{"date":854,"open":855,"high":856,"low":656,"close":856,"change":310,"percent_change":281,"volume":857,"transactions":9,"vwap":856},"2026-06-01",24.9,24.965,46800,{"date":859,"open":795,"high":860,"low":789,"close":742,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":742},"2026-05-29",25.117,0.03,0.12,50200,{"date":865,"open":794,"high":741,"low":726,"close":866,"change":190,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-28",25.055,0.2,71800,{"date":870,"open":794,"high":782,"low":726,"close":871,"change":872,"percent_change":527,"volume":873,"transactions":9,"vwap":871},"2026-05-27",25.0049992,0.026,51000,{"date":875,"open":794,"high":794,"low":727,"close":876,"change":877,"percent_change":142,"volume":878,"transactions":9,"vwap":876},"2026-05-26",24.979,0.079,31000,{"date":880,"open":713,"high":713,"low":881,"close":855,"change":615,"percent_change":616,"volume":882,"transactions":9,"vwap":855},"2026-05-22",24.809,104500,{"date":884,"open":510,"high":811,"low":476,"close":703,"change":262,"percent_change":591,"volume":885,"transactions":9,"vwap":703},"2026-05-21",138000,{"date":887,"open":468,"high":684,"low":468,"close":647,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":647},"2026-05-20",0.17,0.69,53700,{"date":892,"open":893,"high":422,"low":485,"close":507,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":507},"2026-05-19",24.66,-0.116,-0.47,160900,{"date":898,"open":607,"high":899,"low":900,"close":901,"change":261,"percent_change":262,"volume":890,"transactions":9,"vwap":901},"2026-05-18",24.805,24.72,24.771,{"date":903,"open":899,"high":647,"low":904,"close":905,"change":335,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-15",24.765,24.766,-0.84,80300,{"date":909,"open":910,"high":910,"low":720,"close":720,"change":911,"percent_change":424,"volume":912,"transactions":9,"vwap":720},"2026-05-14",25.049999,-0.005,68000,{"date":914,"open":771,"high":65,"low":790,"close":841,"change":112,"percent_change":319,"volume":915,"transactions":9,"vwap":841},"2026-05-13",68600,{"date":917,"open":800,"high":800,"low":726,"close":726,"change":413,"percent_change":414,"volume":918,"transactions":9,"vwap":726},"2026-05-12",34800,{"date":920,"open":921,"high":921,"low":922,"close":795,"change":503,"percent_change":504,"volume":923,"transactions":9,"vwap":795},"2026-05-11",25.15,25.084,34700,{"date":925,"open":926,"high":747,"low":927,"close":927,"change":107,"percent_change":678,"volume":928,"transactions":9,"vwap":927},"2026-05-08",25.19,25.16,59600,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":301,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-07",25.24,25.1,-0.36,96400,{"date":936,"open":927,"high":926,"low":937,"close":926,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":926},"2026-05-06",25.156,0.13,0.52,64800,{"date":942,"open":910,"high":741,"low":910,"close":789,"change":622,"percent_change":623,"volume":943,"transactions":9,"vwap":789},"2026-05-05",90800,{"date":945,"open":946,"high":946,"low":770,"close":812,"change":947,"percent_change":535,"volume":948,"transactions":9,"vwap":812},"2026-05-04",25.07,-0.099,62800,{"date":950,"open":795,"high":926,"low":742,"close":951,"change":952,"percent_change":301,"volume":953,"transactions":9,"vwap":951},"2026-05-01",25.114,-0.023,26300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":527,"volume":961,"transactions":9,"vwap":959},"2026-04-30",25.169,25.18,25.13,25.137,0.024,81300,{"date":963,"open":927,"high":927,"low":932,"close":964,"change":965,"percent_change":600,"volume":966,"transactions":9,"vwap":964},"2026-04-29",25.113,-0.112,54300,{"date":968,"open":748,"high":969,"low":926,"close":970,"change":309,"percent_change":310,"volume":971,"transactions":9,"vwap":970},"2026-04-28",25.23,25.225,2121300,{"date":973,"open":974,"high":975,"low":969,"close":976,"change":432,"percent_change":433,"volume":977,"transactions":9,"vwap":976},"2026-04-27",25.275,25.3,25.255,36800,{"date":979,"open":969,"high":980,"low":748,"close":980,"change":615,"percent_change":616,"volume":981,"transactions":9,"vwap":980},"2026-04-24",25.32,36000,{"date":983,"open":980,"high":984,"low":754,"close":985,"change":319,"percent_change":394,"volume":986,"transactions":9,"vwap":985},"2026-04-23",25.33,25.265,25100,{"date":988,"open":989,"high":989,"low":975,"close":990,"change":960,"percent_change":270,"volume":991,"transactions":9,"vwap":990},"2026-04-22",25.35,25.305,25400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-21",25.34,25.36,25.27,25.281,-0.124,-0.49,26500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":112,"percent_change":319,"volume":1007,"transactions":9,"vwap":1006},"2026-04-20",25.391,25.409,25.365,25.405,25900,{"date":1009,"open":1006,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":737,"transactions":9,"vwap":1012},"2026-04-17",25.44,25.39,25.415,0.135,0.53,{"date":1016,"open":994,"high":989,"low":1017,"close":1018,"change":494,"percent_change":495,"volume":1019,"transactions":9,"vwap":1018},"2026-04-16",25.26,25.28,37600,{"date":1021,"open":995,"high":995,"low":1022,"close":1023,"change":368,"percent_change":635,"volume":1024,"transactions":9,"vwap":1023},"2026-04-15",25.31,25.325,37400,{"date":1026,"open":975,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-04-14",25.385,25.285,0.092,0.36,23000,{"date":1033,"open":931,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":938,"volume":1038,"transactions":9,"vwap":1036},"2026-04-13",25.295,25.21,25.293,0.033,54600,{"date":1040,"open":996,"high":1041,"low":969,"close":1017,"change":309,"percent_change":310,"volume":1042,"transactions":9,"vwap":1017},"2026-04-10",25.288,20300,{"date":1044,"open":996,"high":994,"low":969,"close":1045,"change":1046,"percent_change":368,"volume":1047,"transactions":9,"vwap":1045},"2026-04-09",25.29,-0.015,35400,{"date":1049,"open":1050,"high":1050,"low":996,"close":990,"change":784,"percent_change":785,"volume":1051,"transactions":9,"vwap":990},"2026-04-08",25.37,29100,{"date":1053,"open":747,"high":931,"low":1054,"close":969,"change":622,"percent_change":623,"volume":1055,"transactions":9,"vwap":969},"2026-04-07",25.118,100000,{"date":1057,"open":957,"high":754,"low":921,"close":1058,"change":368,"percent_change":635,"volume":1059,"transactions":9,"vwap":1058},"2026-04-06",25.185,513600,{"date":1061,"open":927,"high":1017,"low":927,"close":1062,"change":615,"percent_change":616,"volume":1063,"transactions":9,"vwap":1062},"2026-04-02",25.245,12900,{"date":1065,"open":1066,"high":931,"low":957,"close":926,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":926},"2026-04-01",25.205,-0.114,-0.45,75700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-31",25.308,25.335,25.25,25.304,0.069,0.27,33900,{"date":1080,"open":747,"high":985,"low":747,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-30",25.235,0.181,0.72,16300,{"date":1086,"open":841,"high":1087,"low":841,"close":1088,"change":1089,"percent_change":319,"volume":1090,"transactions":9,"vwap":1088},"2026-03-27",25.094,25.054001,-0.011,61200,{"date":1092,"open":740,"high":747,"low":789,"close":1093,"change":327,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-26",25.065001,-0.75,291900,{"date":1097,"open":969,"high":985,"low":754,"close":976,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":976},"2026-03-25",0.128,0.51,13000,{"date":1102,"open":1103,"high":957,"low":1093,"close":1104,"change":1105,"percent_change":535,"volume":1106,"transactions":9,"vwap":1104},"2026-03-24",25.094999,25.127,-0.098,58400,{"date":1108,"open":740,"high":996,"low":759,"close":970,"change":608,"percent_change":609,"volume":1109,"transactions":9,"vwap":970},"2026-03-23",132100,{"date":1111,"open":931,"high":1074,"low":765,"close":759,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":759},"2026-03-20",-0.235,-0.93,58500,{"date":1116,"open":975,"high":1006,"low":975,"close":1117,"change":1118,"percent_change":562,"volume":1119,"transactions":9,"vwap":1117},"2026-03-19",25.375,0.01,31300,{"date":1121,"open":1122,"high":1123,"low":1005,"close":1005,"change":310,"percent_change":895,"volume":1124,"transactions":9,"vwap":1005},"2026-03-18",25.445,25.465,26400,{"date":1126,"open":1127,"high":1128,"low":1123,"close":1129,"change":190,"percent_change":867,"volume":1130,"transactions":9,"vwap":1129},"2026-03-17",25.48,25.505,25.485,12000,{"date":1132,"open":1012,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-16",25.448,25.41,25.435,0.11,0.43,14800,{"date":1140,"open":1027,"high":1141,"low":990,"close":1023,"change":309,"percent_change":310,"volume":1142,"transactions":9,"vwap":1023},"2026-03-13",25.397,52500,{"date":1144,"open":1011,"high":1012,"low":994,"close":1145,"change":210,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-12",25.355,-0.31,61000,{"date":1149,"open":1150,"high":1151,"low":1012,"close":1135,"change":1152,"percent_change":999,"volume":1153,"transactions":9,"vwap":1135},"2026-03-11",25.495,25.5,-0.125,47000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":777,"percent_change":552,"volume":1160,"transactions":9,"vwap":1159},"2026-03-10",25.615,25.645,25.55,25.56,32000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1157,"change":591,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1157},"2026-03-09",25.54,25.655,25.51,0.31,24100,{"date":1169,"open":1151,"high":1170,"low":1171,"close":1172,"change":1046,"percent_change":368,"volume":1173,"transactions":9,"vwap":1172},"2026-03-06",25.63,25.49,25.565,26100,{"date":1175,"open":1158,"high":1176,"low":1158,"close":1177,"change":777,"percent_change":552,"volume":1178,"transactions":9,"vwap":1177},"2026-03-05",25.59,25.58,56200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":494,"percent_change":495,"volume":1185,"transactions":9,"vwap":1184},"2026-03-04",25.68,25.705,25.66,25.665,21000,{"date":1187,"open":1188,"high":1189,"low":1156,"close":1190,"change":309,"percent_change":310,"volume":977,"transactions":9,"vwap":1190},"2026-03-03",25.62,25.735,25.71,{"date":1192,"open":1193,"high":1193,"low":1182,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-02",25.82,25.74,-0.245,-0.94,199700,{"date":1199,"open":1200,"high":25,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-27",25.955,25.945,25.985,0.105,0.41,17400,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":231,"volume":1167,"transactions":9,"vwap":1209},"2026-02-26",25.835,25.88,0.076,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-25",25.79,25.83,25.785,25.804,-0.012,-0.05,37500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1218,"volume":1226,"transactions":9,"vwap":1224},"2026-02-24",25.84,25.805,25.816,-0.014,18400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1214,"change":1203,"percent_change":1204,"volume":1119,"transactions":9,"vwap":1214},"2026-02-23",25.76,25.855,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1046,"percent_change":368,"volume":1236,"transactions":9,"vwap":1235},"2026-02-20",25.745,25.695,25.725,38000,{"date":1238,"open":1239,"high":1233,"low":1239,"close":1194,"change":526,"percent_change":527,"volume":804,"transactions":9,"vwap":1194},"2026-02-19",25.69,{"date":1241,"open":1242,"high":1189,"low":1190,"close":1243,"change":1218,"percent_change":327,"volume":1244,"transactions":9,"vwap":1243},"2026-02-18",25.72,25.715,35300,{"date":1246,"open":1247,"high":1248,"low":1229,"close":1249,"change":1250,"percent_change":309,"volume":1251,"transactions":9,"vwap":1249},"2026-02-17",25.77,25.795,25.765,-0.009,127900,{"date":1253,"open":1254,"high":1255,"low":1189,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-13",25.75,25.775,25.774,0.112,0.44,239000,{"date":1261,"open":1163,"high":1262,"low":1163,"close":1263,"change":1264,"percent_change":137,"volume":1265,"transactions":9,"vwap":1263},"2026-02-12",25.666,25.662,0.167,46700,{"date":1267,"open":1127,"high":1268,"low":1127,"close":1150,"change":503,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1150},"2026-02-11",25.545,-0.27,23300,{"date":1272,"open":1163,"high":1172,"low":1163,"close":1172,"change":1136,"percent_change":1137,"volume":1273,"transactions":9,"vwap":1172},"2026-02-10",8200,{"date":1275,"open":1010,"high":1276,"low":1134,"close":1277,"change":262,"percent_change":591,"volume":1007,"transactions":9,"vwap":1277},"2026-02-09",25.459,25.455,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1135,"change":112,"percent_change":319,"volume":1282,"transactions":9,"vwap":1135},"2026-02-06",25.45,25.395,47800,{"date":1284,"open":995,"high":1285,"low":1145,"close":1122,"change":659,"percent_change":1286,"volume":1000,"transactions":9,"vwap":1122},"2026-02-05",25.447,0.63,{"date":1288,"open":996,"high":975,"low":996,"close":1028,"change":1046,"percent_change":368,"volume":1289,"transactions":9,"vwap":1028},"2026-02-04",36500,{"date":1291,"open":1062,"high":975,"low":1062,"close":975,"change":526,"percent_change":527,"volume":1292,"transactions":9,"vwap":975},"2026-02-03",235700,{"date":1294,"open":1295,"high":975,"low":996,"close":974,"change":822,"percent_change":220,"volume":1296,"transactions":9,"vwap":974},"2026-02-02",25.272,16800,{"date":1298,"open":1134,"high":1299,"low":1300,"close":1012,"change":424,"percent_change":210,"volume":1301,"transactions":9,"vwap":1012},"2026-01-30",25.438,25.392,242500,{"date":1303,"open":1011,"high":1165,"low":1011,"close":1135,"change":562,"percent_change":659,"volume":1304,"transactions":9,"vwap":1135},"2026-01-29",19100,{"date":1306,"open":1307,"high":1280,"low":1050,"close":1281,"change":300,"percent_change":210,"volume":1308,"transactions":9,"vwap":1281},"2026-01-28",25.42,38300,{"date":1310,"open":1280,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-27",25.52,25.416,-0.054,-0.21,112600,{"date":1317,"open":1318,"high":1127,"low":1319,"close":1320,"change":615,"percent_change":616,"volume":1321,"transactions":9,"vwap":1320},"2026-01-26",25.46,25.452,25.47,82800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1012,"change":486,"percent_change":107,"volume":1327,"transactions":9,"vwap":1012},"2026-01-23",25.38,25.43,25.366,19300,{"date":1329,"open":994,"high":1330,"low":1073,"close":1330,"change":1331,"percent_change":230,"volume":1332,"transactions":9,"vwap":1330},"2026-01-22",25.4,0.019,104800,{"date":1334,"open":984,"high":1027,"low":1335,"close":1336,"change":1337,"percent_change":686,"volume":1338,"transactions":9,"vwap":1336},"2026-01-21",25.309,25.381,0.071,22300,{"date":1340,"open":1045,"high":994,"low":1045,"close":1022,"change":599,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1022},"2026-01-20",-0.43,37200,{"date":1344,"open":1171,"high":1171,"low":1345,"close":1307,"change":599,"percent_change":1341,"volume":1346,"transactions":9,"vwap":1307},"2026-01-16",25.394,18900,{"date":1348,"open":1176,"high":1176,"low":1349,"close":1350,"change":1218,"percent_change":200,"volume":1351,"transactions":9,"vwap":1350},"2026-01-15",25.527,25.53,39600,{"date":1353,"open":1158,"high":1176,"low":1158,"close":1177,"change":230,"percent_change":1077,"volume":1354,"transactions":9,"vwap":1177},"2026-01-14",23500,{"date":1356,"open":1350,"high":1163,"low":1150,"close":1165,"change":526,"percent_change":527,"volume":1357,"transactions":9,"vwap":1165},"2026-01-13",61700,{"date":1359,"open":1151,"high":1165,"low":1318,"close":1129,"change":821,"percent_change":822,"volume":1360,"transactions":9,"vwap":1129},"2026-01-12",23900,{"date":1362,"open":1318,"high":1363,"low":1318,"close":1311,"change":861,"percent_change":862,"volume":1364,"transactions":9,"vwap":1311},"2026-01-09",25.525,26000,{"date":1366,"open":1171,"high":1311,"low":1367,"close":1171,"change":503,"percent_change":1269,"volume":729,"transactions":9,"vwap":1171},"2026-01-08",25.475,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1159,"change":107,"percent_change":678,"volume":1372,"transactions":9,"vwap":1159},"2026-01-07",25.57,25.515,11100,{"date":1374,"open":1129,"high":1151,"low":1010,"close":1151,"change":424,"percent_change":210,"volume":1346,"transactions":9,"vwap":1151},"2026-01-06",{"date":1376,"open":1171,"high":1350,"low":1127,"close":1311,"change":107,"percent_change":678,"volume":1173,"transactions":9,"vwap":1311},"2026-01-05",{"date":1378,"open":1151,"high":1151,"low":1379,"close":1318,"change":424,"percent_change":210,"volume":1380,"transactions":9,"vwap":1318},"2026-01-02",25.434,10100,{"date":1382,"open":1350,"high":1268,"low":1383,"close":1127,"change":22,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1127},"2025-12-31",25.479,-0.29,28300,{"date":1387,"open":1158,"high":1177,"low":1388,"close":1389,"change":494,"percent_change":495,"volume":1390,"transactions":9,"vwap":1389},"2025-12-30",25.535,25.555,15200,{"date":1392,"open":1393,"high":1394,"low":1159,"close":1395,"change":107,"percent_change":452,"volume":1396,"transactions":9,"vwap":1395},"2025-12-29",25.575,25.91,25.6,57000,{"date":1398,"open":1370,"high":1370,"low":1311,"close":1163,"change":486,"percent_change":107,"volume":1399,"transactions":9,"vwap":1163},"2025-12-26",20500,{"date":1401,"open":1151,"high":1350,"low":1402,"close":1363,"change":107,"percent_change":678,"volume":1403,"transactions":9,"vwap":1363},"2025-12-24",25.481,18500,{"date":1405,"open":1330,"high":1320,"low":1281,"close":1123,"change":261,"percent_change":262,"volume":1024,"transactions":9,"vwap":1123},"2025-12-23",{"date":1407,"open":1320,"high":1127,"low":1122,"close":1318,"change":1408,"percent_change":413,"volume":1409,"transactions":9,"vwap":1318},"2025-12-22",-0.025,35000,{"date":1411,"open":1165,"high":1350,"low":1127,"close":1129,"change":822,"percent_change":220,"volume":1412,"transactions":9,"vwap":1129},"2025-12-19",180500,{"date":1414,"open":1415,"high":1170,"low":1176,"close":1416,"change":230,"percent_change":1077,"volume":1024,"transactions":9,"vwap":1416},"2025-12-18",25.626,25.625,{"date":1418,"open":1350,"high":1389,"low":1311,"close":1389,"change":911,"percent_change":424,"volume":1419,"transactions":9,"vwap":1389},"2025-12-17",263000,{"date":1421,"open":1320,"high":1159,"low":1318,"close":1159,"change":591,"percent_change":1166,"volume":1422,"transactions":9,"vwap":1159},"2025-12-16",70300,{"date":1424,"open":1311,"high":1311,"low":1425,"close":1127,"change":861,"percent_change":862,"volume":1426,"transactions":9,"vwap":1127},"2025-12-15",25.462,308800,{"date":1428,"open":1318,"high":1318,"low":1010,"close":1280,"change":1429,"percent_change":584,"volume":1430,"transactions":9,"vwap":1280},"2025-12-12",-0.076,8400,{"date":1432,"open":1177,"high":1433,"low":1363,"close":1434,"change":1435,"percent_change":750,"volume":1436,"transactions":9,"vwap":1434},"2025-12-11",25.588,25.526,0.001,17100,{"date":1438,"open":1320,"high":1388,"low":1280,"close":1363,"change":591,"percent_change":1166,"volume":1100,"transactions":9,"vwap":1363},"2025-12-10",{"date":1440,"open":1165,"high":1165,"low":1010,"close":1122,"change":319,"percent_change":394,"volume":1441,"transactions":9,"vwap":1122},"2025-12-09",21600,{"date":1443,"open":1444,"high":1350,"low":1010,"close":1129,"change":1218,"percent_change":200,"volume":1445,"transactions":9,"vwap":1129},"2025-12-08",25.528,121600,{"date":1447,"open":1177,"high":1176,"low":1350,"close":1388,"change":368,"percent_change":347,"volume":1448,"transactions":9,"vwap":1388},"2025-12-05",11300,{"date":1450,"open":1170,"high":1451,"low":1176,"close":1452,"change":301,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-04",25.64,25.595,-0.35,121800,{"date":1456,"open":1457,"high":1239,"low":1451,"close":1458,"change":1459,"percent_change":828,"volume":1460,"transactions":9,"vwap":1458},"2025-12-03",25.67,25.685,0.066,12600,{"date":1462,"open":1170,"high":1451,"low":1177,"close":1463,"change":1464,"percent_change":190,"volume":1465,"transactions":9,"vwap":1463},"2025-12-02",25.619,0.013,13700,{"date":1467,"open":1170,"high":1170,"low":1395,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-01",25.606,-0.219,-0.85,15300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":327,"volume":1479,"transactions":9,"vwap":1477},"2025-11-28",25.85,25.86,25.8,25.825,-0.049,12500,{"date":1481,"open":1476,"high":1209,"low":1476,"close":1482,"change":1483,"percent_change":1136,"volume":1484,"transactions":9,"vwap":1482},"2025-11-26",25.874,0.029,6700,{"date":1486,"open":1214,"high":1487,"low":1193,"close":1488,"change":230,"percent_change":1077,"volume":1430,"transactions":9,"vwap":1488},"2025-11-25",25.87,25.845,{"date":1490,"open":1247,"high":1215,"low":1491,"close":1255,"change":622,"percent_change":888,"volume":1492,"transactions":9,"vwap":1255},"2025-11-24",25.749,15500,{"date":1494,"open":1495,"high":1194,"low":1234,"close":1496,"change":107,"percent_change":452,"volume":1497,"transactions":9,"vwap":1496},"2025-11-21",25.714,25.73,9200,{"date":1499,"open":1395,"high":1457,"low":1452,"close":1457,"change":230,"percent_change":1077,"volume":1500,"transactions":9,"vwap":1457},"2025-11-20",25300,{"date":1502,"open":1503,"high":1170,"low":1370,"close":1395,"change":261,"percent_change":262,"volume":1504,"transactions":9,"vwap":1395},"2025-11-19",25.61,19600,{"date":1506,"open":1507,"high":1507,"low":1393,"close":1452,"change":803,"percent_change":379,"volume":1409,"transactions":9,"vwap":1452},"2025-11-18",25.65,{"date":1509,"open":1158,"high":1393,"low":1158,"close":1159,"change":526,"percent_change":527,"volume":1500,"transactions":9,"vwap":1159},"2025-11-17",{"date":1511,"open":1183,"high":1183,"low":1350,"close":1388,"change":1218,"percent_change":200,"volume":1512,"transactions":9,"vwap":1388},"2025-11-14",38500,{"date":1514,"open":1503,"high":1170,"low":1177,"close":1515,"change":1516,"percent_change":584,"volume":953,"transactions":9,"vwap":1515},"2025-11-13",25.585,-0.078,{"date":1518,"open":1451,"high":1457,"low":1519,"close":1520,"change":1521,"percent_change":230,"volume":1522,"transactions":9,"vwap":1520},"2025-11-12",25.639,25.663,0.018,21900,{"date":1524,"open":1170,"high":1525,"low":1170,"close":1157,"change":270,"percent_change":152,"volume":1526,"transactions":9,"vwap":1157},"2025-11-11",25.762,7500,{"date":1528,"open":1370,"high":1177,"low":1158,"close":1389,"change":319,"percent_change":394,"volume":1327,"transactions":9,"vwap":1389},"2025-11-10",{"date":1530,"open":1177,"high":1170,"low":1177,"close":1452,"change":261,"percent_change":262,"volume":1531,"transactions":9,"vwap":1452},"2025-11-07",5900,{"date":1533,"open":1177,"high":1503,"low":1177,"close":1176,"change":1013,"percent_change":1014,"volume":1534,"transactions":9,"vwap":1176},"2025-11-06",18700,{"date":1536,"open":1150,"high":1150,"low":1010,"close":1277,"change":822,"percent_change":220,"volume":1537,"transactions":9,"vwap":1277},"2025-11-05",12200,{"date":1539,"open":1370,"high":1188,"low":1370,"close":1452,"change":622,"percent_change":623,"volume":1540,"transactions":9,"vwap":1452},"2025-11-04",14400,{"date":1542,"open":1311,"high":1370,"low":1151,"close":1158,"change":599,"percent_change":1341,"volume":1543,"transactions":9,"vwap":1158},"2025-11-03",15000,{"date":1545,"open":1239,"high":1239,"low":1507,"close":1183,"change":261,"percent_change":262,"volume":1546,"transactions":9,"vwap":1183},"2025-10-31",12400,{"date":1548,"open":1188,"high":1549,"low":1188,"close":1164,"change":1550,"percent_change":714,"volume":1526,"transactions":9,"vwap":1164},"2025-10-30",25.669,-0.033,{"date":1552,"open":1474,"high":1474,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-10-29",25.688,-0.181,-0.7,4800,{"date":1558,"open":1222,"high":1209,"low":1222,"close":1559,"change":1483,"percent_change":1136,"volume":1560,"transactions":9,"vwap":1559},"2025-10-28",25.869,8300,{"date":1562,"open":1213,"high":1475,"low":1563,"close":1222,"change":1564,"percent_change":262,"volume":1565,"transactions":9,"vwap":1222},"2025-10-27",25.78,0.004,9600,{"date":1567,"open":1476,"high":1474,"low":1476,"close":1568,"change":1569,"percent_change":262,"volume":1570,"transactions":9,"vwap":1568},"2025-10-24",25.836,0.006,7200,{"date":1572,"open":1474,"high":1475,"low":1573,"close":1214,"change":777,"percent_change":552,"volume":1537,"transactions":9,"vwap":1214},"2025-10-23",25.81,{"date":1575,"open":1482,"high":1576,"low":1577,"close":1578,"change":262,"percent_change":591,"volume":1465,"transactions":9,"vwap":1578},"2025-10-22",25.92,25.865,25.915,{"date":1580,"open":1394,"high":1581,"low":1209,"close":1582,"change":622,"percent_change":888,"volume":1583,"transactions":9,"vwap":1582},"2025-10-21",25.918,25.895,10700,{"date":1585,"open":1193,"high":1474,"low":1476,"close":1474,"change":562,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1474},"2025-10-20",0.15,10900,{"date":1589,"open":1563,"high":1573,"low":1590,"close":1573,"change":821,"percent_change":822,"volume":1591,"transactions":9,"vwap":1573},"2025-10-17",25.769,3600,{"date":1593,"open":1190,"high":1475,"low":1190,"close":1488,"change":1594,"percent_change":52,"volume":1595,"transactions":9,"vwap":1488},"2025-10-16",0.127,6300,{"date":1597,"open":1229,"high":1563,"low":1598,"close":1599,"change":1600,"percent_change":413,"volume":1601,"transactions":9,"vwap":1599},"2025-10-15",25.7,25.718,-0.027,7800,{"date":1603,"open":1604,"high":1254,"low":1598,"close":1233,"change":827,"percent_change":122,"volume":1605,"transactions":9,"vwap":1233},"2025-10-14",25.702,3200,{"date":1607,"open":1190,"high":1190,"low":1608,"close":1181,"change":1609,"percent_change":562,"volume":1610,"transactions":9,"vwap":1181},"2025-10-13",25.643,0.009,3800,{"date":1612,"open":1395,"high":1613,"low":1433,"close":1614,"change":1615,"percent_change":889,"volume":1616,"transactions":9,"vwap":1614},"2025-10-10",25.691,25.671,0.176,7700,{"date":1618,"open":1171,"high":1165,"low":1619,"close":1150,"change":424,"percent_change":210,"volume":1484,"transactions":9,"vwap":1150},"2025-10-09",25.484,{"date":1621,"open":1163,"high":1159,"low":1151,"close":1371,"change":750,"percent_change":750,"volume":1622,"transactions":9,"vwap":1371},"2025-10-08",38800,{"date":1624,"open":1625,"high":1158,"low":1625,"close":1371,"change":230,"percent_change":686,"volume":1626,"transactions":9,"vwap":1371},"2025-10-07",25.472,3700,{"date":1628,"open":1311,"high":1311,"low":1122,"close":1122,"change":22,"percent_change":1384,"volume":1629,"transactions":9,"vwap":1122},"2025-10-06",4200,{"date":1631,"open":1177,"high":1177,"low":1311,"close":1311,"change":1632,"percent_change":347,"volume":1633,"transactions":9,"vwap":1311},"2025-10-03",-0.058,12300,{"date":1635,"open":1158,"high":1176,"low":1158,"close":1636,"change":1637,"percent_change":1586,"volume":1638,"transactions":9,"vwap":1636},"2025-10-02",25.578,0.038,11500,{"date":1640,"open":1370,"high":176,"low":1128,"close":1163,"change":1118,"percent_change":562,"volume":1641,"transactions":9,"vwap":1163},"2025-10-01",12100,{"date":1643,"open":1395,"high":1395,"low":1350,"close":1350,"change":1250,"percent_change":319,"volume":1644,"transactions":9,"vwap":1350},"2025-09-30",11700,{"date":1646,"open":1163,"high":1158,"low":1127,"close":1647,"change":784,"percent_change":231,"volume":1138,"transactions":9,"vwap":1647},"2025-09-29",25.539,{"date":1649,"open":1320,"high":1650,"low":1010,"close":1651,"change":1652,"percent_change":368,"volume":1653,"transactions":9,"vwap":1651},"2025-09-26",25.514,25.464,-0.016,10000,{"date":1655,"open":1280,"high":1171,"low":1280,"close":1127,"change":503,"percent_change":1269,"volume":1656,"transactions":9,"vwap":1127},"2025-09-25",2700,{"date":1658,"open":1268,"high":1159,"low":1659,"close":1158,"change":494,"percent_change":495,"volume":1660,"transactions":9,"vwap":1158},"2025-09-24",25.538,9100,{"date":1662,"open":1159,"high":1395,"low":1388,"close":1452,"change":230,"percent_change":1077,"volume":1100,"transactions":9,"vwap":1452},"2025-09-23",{"date":1664,"open":1370,"high":1370,"low":1363,"close":1363,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1363},"2025-09-22",-0.039,-0.15,13900,{"date":1669,"open":1172,"high":1177,"low":1163,"close":1670,"change":1089,"percent_change":319,"volume":1671,"transactions":9,"vwap":1670},"2025-09-19",25.564,124100,{"date":1673,"open":1158,"high":1395,"low":1158,"close":1393,"change":301,"percent_change":1453,"volume":1674,"transactions":9,"vwap":1393},"2025-09-18",2900,{"date":1676,"open":1194,"high":1677,"low":1184,"close":1184,"change":432,"percent_change":1678,"volume":1565,"transactions":9,"vwap":1184},"2025-09-17",25.826,-0.25,{"date":1680,"open":1254,"high":1254,"low":1598,"close":1496,"change":486,"percent_change":107,"volume":699,"transactions":9,"vwap":1496},"2025-09-16",{"date":1682,"open":1496,"high":1683,"low":1598,"close":1243,"change":562,"percent_change":659,"volume":1042,"transactions":9,"vwap":1243},"2025-09-15",25.731,{"date":1685,"open":1686,"high":1687,"low":1451,"close":1688,"change":503,"percent_change":1269,"volume":1130,"transactions":9,"vwap":1688},"2025-09-12",25.678,25.679,25.675,{"date":1690,"open":1563,"high":1563,"low":1496,"close":1233,"change":622,"percent_change":623,"volume":1390,"transactions":9,"vwap":1233},"2025-09-11",{"date":1692,"open":1457,"high":1229,"low":1457,"close":1598,"change":270,"percent_change":152,"volume":1693,"transactions":9,"vwap":1598},"2025-09-10",10400,{"date":1695,"open":1520,"high":1520,"low":1503,"close":1503,"change":22,"percent_change":1384,"volume":755,"transactions":9,"vwap":1503},"2025-09-09",{"date":1697,"open":1181,"high":1576,"low":1507,"close":1458,"change":270,"percent_change":152,"volume":1698,"transactions":9,"vwap":1458},"2025-09-08",44000,{"date":1700,"open":1395,"high":1157,"low":1452,"close":1452,"change":1701,"percent_change":1286,"volume":1702,"transactions":9,"vwap":1452},"2025-09-05",0.159,43600,{"date":1704,"open":1011,"high":1010,"low":1050,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-09-04",25.436,0.116,0.46,49100,{"date":1710,"open":1045,"high":995,"low":1018,"close":980,"change":1711,"percent_change":1204,"volume":1712,"transactions":9,"vwap":980},"2025-09-03",0.104,882700,{"date":1714,"open":747,"high":1715,"low":747,"close":1716,"change":1717,"percent_change":1555,"volume":1718,"transactions":9,"vwap":1716},"2025-09-02",25.239,25.216,-0.179,2500,{"date":1720,"open":1117,"high":1134,"low":1005,"close":1281,"change":821,"percent_change":822,"volume":1138,"transactions":9,"vwap":1281},"2025-08-29",{"date":1722,"open":995,"high":1325,"low":1723,"close":1325,"change":270,"percent_change":1030,"volume":1724,"transactions":9,"vwap":1325},"2025-08-28",25.359,5700,{"date":1726,"open":1017,"high":994,"low":1017,"close":994,"change":526,"percent_change":527,"volume":1531,"transactions":9,"vwap":994},"2025-08-27",{"date":1728,"open":1729,"high":980,"low":1729,"close":1730,"change":190,"percent_change":867,"volume":1591,"transactions":9,"vwap":1730},"2025-08-26",25.252,25.315,{"date":1732,"open":1074,"high":1733,"low":1734,"close":985,"change":309,"percent_change":310,"volume":1735,"transactions":9,"vwap":985},"2025-08-25",25.278,25.222,5500,{"date":1737,"open":957,"high":1738,"low":957,"close":1034,"change":379,"percent_change":1739,"volume":1641,"transactions":9,"vwap":1034},"2025-08-22",25.301,0.56,{"date":1741,"open":1742,"high":927,"low":759,"close":1743,"change":503,"percent_change":504,"volume":1744,"transactions":9,"vwap":1743},"2025-08-21",25.145,25.155,24700,{"date":1746,"open":748,"high":1747,"low":1035,"close":970,"change":1748,"percent_change":938,"volume":1479,"transactions":9,"vwap":970},"2025-08-20",25.249,0.032,{"date":1750,"open":1751,"high":1066,"low":957,"close":1752,"change":1210,"percent_change":785,"volume":1753,"transactions":9,"vwap":1752},"2025-08-19",25.186,25.193,3300,{"date":1755,"open":759,"high":759,"low":860,"close":860,"change":952,"percent_change":301,"volume":1756,"transactions":9,"vwap":860},"2025-08-18",3400,{"date":1758,"open":921,"high":1743,"low":958,"close":759,"change":368,"percent_change":635,"volume":1756,"transactions":9,"vwap":759},"2025-08-15",{"date":1760,"open":1761,"high":1761,"low":957,"close":747,"change":413,"percent_change":414,"volume":1762,"transactions":9,"vwap":747},"2025-08-14",25.241,7600,{"date":1764,"open":996,"high":980,"low":996,"close":975,"change":1203,"percent_change":1765,"volume":1766,"transactions":9,"vwap":975},"2025-08-13",0.42,9000,{"date":1768,"open":740,"high":931,"low":740,"close":758,"change":309,"percent_change":310,"volume":1769,"transactions":9,"vwap":758},"2025-08-12",18800,{"date":1771,"open":931,"high":1017,"low":754,"close":970,"change":262,"percent_change":591,"volume":1616,"transactions":9,"vwap":970},"2025-08-11",{"date":1773,"open":748,"high":748,"low":747,"close":1066,"change":1774,"percent_change":1678,"volume":1775,"transactions":9,"vwap":1066},"2025-08-08",-0.062,5000,{"date":1777,"open":1022,"high":1022,"low":1074,"close":1778,"change":1779,"percent_change":1218,"volume":1138,"transactions":9,"vwap":1778},"2025-08-07",25.267,-0.013,{"date":1781,"open":1782,"high":975,"low":931,"close":1018,"change":319,"percent_change":394,"volume":1783,"transactions":9,"vwap":1018},"2025-08-06",25.266,9300,{"date":1785,"open":1045,"high":994,"low":1045,"close":980,"change":911,"percent_change":424,"volume":1786,"transactions":9,"vwap":980},"2025-08-05",4500,{"date":1788,"open":980,"high":994,"low":996,"close":1023,"change":861,"percent_change":862,"volume":1789,"transactions":9,"vwap":1023},"2025-08-04",7300,{"date":1791,"open":1035,"high":975,"low":747,"close":1034,"change":1792,"percent_change":1793,"volume":1656,"transactions":9,"vwap":1034},"2025-08-01",0.245,0.98,{"date":1795,"open":946,"high":1796,"low":1797,"close":910,"change":960,"percent_change":527,"volume":1798,"transactions":9,"vwap":910},"2025-07-31",25.11,25.044001,5400,{"date":1800,"open":783,"high":741,"low":794,"close":1801,"change":1802,"percent_change":1453,"volume":1803,"transactions":9,"vwap":1801},"2025-07-30",25.025999,-0.089,4100,{"date":1805,"open":732,"high":1806,"low":732,"close":1807,"change":1082,"percent_change":38,"volume":1638,"transactions":9,"vwap":1807},"2025-07-29",25.12,25.115,{"date":1809,"open":727,"high":727,"low":1810,"close":1811,"change":1812,"percent_change":578,"volume":1813,"transactions":9,"vwap":1811},"2025-07-28",24.925,24.934,-0.056,4600,{"date":1815,"open":1816,"high":1817,"low":1816,"close":726,"change":1818,"percent_change":785,"volume":1819,"transactions":9,"vwap":726},"2025-07-25",24.91,25.025,0.074,31700,{"date":1821,"open":655,"high":655,"low":1822,"close":1822,"change":1823,"percent_change":327,"volume":1824,"transactions":9,"vwap":1822},"2025-07-24",24.916,-0.048,1100,{"date":1826,"open":732,"high":794,"low":1827,"close":1828,"change":301,"percent_change":933,"volume":1829,"transactions":9,"vwap":1828},"2025-07-23",24.962,24.964,35600,{"date":1831,"open":946,"high":741,"low":1088,"close":1088,"change":1832,"percent_change":1166,"volume":953,"transactions":9,"vwap":1088},"2025-07-22",0.077,{"date":1834,"open":841,"high":783,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-07-21",24.977,0.097,0.39,1600,{"date":1840,"open":656,"high":846,"low":656,"close":810,"change":107,"percent_change":678,"volume":1841,"transactions":9,"vwap":810},"2025-07-18",500,{"date":1843,"open":697,"high":800,"low":819,"close":819,"change":911,"percent_change":424,"volume":1844,"transactions":9,"vwap":819},"2025-07-17",980500,{"date":1846,"open":684,"high":684,"low":648,"close":647,"change":827,"percent_change":828,"volume":1847,"transactions":9,"vwap":647},"2025-07-16",9400,{"date":1849,"open":665,"high":665,"low":510,"close":510,"change":280,"percent_change":743,"volume":1610,"transactions":9,"vwap":510},"2025-07-15",{"date":1851,"open":1816,"high":732,"low":684,"close":657,"change":112,"percent_change":319,"volume":1852,"transactions":9,"vwap":657},"2025-07-14",20400,{"date":1854,"open":1855,"high":1816,"low":810,"close":818,"change":1152,"percent_change":1856,"volume":1857,"transactions":9,"vwap":818},"2025-07-11",24.905,-0.5,5200,{"date":1859,"open":856,"high":794,"low":856,"close":794,"change":1860,"percent_change":309,"volume":1824,"transactions":9,"vwap":794},"2025-07-10",-0.008,{"date":1862,"open":725,"high":1863,"low":790,"close":1863,"change":1864,"percent_change":1865,"volume":1570,"transactions":9,"vwap":1863},"2025-07-09",25.018,0.138,0.55,{"date":1867,"open":811,"high":810,"low":697,"close":810,"change":494,"percent_change":495,"volume":1868,"transactions":9,"vwap":810},"2025-07-08",8800,{"date":1870,"open":721,"high":1871,"low":713,"close":1810,"change":777,"percent_change":778,"volume":1872,"transactions":9,"vwap":1810},"2025-07-07",24.959,10200,{"date":1874,"open":800,"high":800,"low":65,"close":794,"change":301,"percent_change":933,"volume":1656,"transactions":9,"vwap":794},"2025-07-03",{"date":1876,"open":795,"high":932,"low":946,"close":932,"change":432,"percent_change":433,"volume":1824,"transactions":9,"vwap":932},"2025-07-02",{"date":1878,"open":927,"high":969,"low":958,"close":753,"change":714,"percent_change":1879,"volume":1880,"transactions":9,"vwap":753},"2025-07-01",-0.51,37300,{"date":1882,"open":969,"high":1034,"low":969,"close":1034,"change":527,"percent_change":127,"volume":1883,"transactions":9,"vwap":1034},"2025-06-30",300,{"date":1885,"open":748,"high":969,"low":926,"close":758,"change":346,"percent_change":578,"volume":1886,"transactions":9,"vwap":758},"2025-06-27",8700,{"date":1888,"open":969,"high":1074,"low":969,"close":1074,"change":1889,"percent_change":1890,"volume":1841,"transactions":9,"vwap":1074},"2025-06-26",0.084,0.33,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":562,"volume":233,"transactions":9,"vwap":1893},"2025-06-25",25.166,0.011,{"date":1896,"open":958,"high":1743,"low":958,"close":1743,"change":1897,"percent_change":147,"volume":1898,"transactions":9,"vwap":1743},"2025-06-24",0.095,3100,{"date":1900,"open":1796,"high":759,"low":789,"close":789,"change":270,"percent_change":1030,"volume":1901,"transactions":9,"vwap":789},"2025-06-23",4300,{"date":1903,"open":65,"high":1904,"low":732,"close":732,"change":1118,"percent_change":562,"volume":1905,"transactions":9,"vwap":732},"2025-06-20",25.0090008,4400,{"date":1907,"open":1908,"high":794,"low":727,"close":727,"change":486,"percent_change":107,"volume":1803,"transactions":9,"vwap":727},"2025-06-18",25.0079994,{"date":1910,"open":811,"high":1911,"low":811,"close":790,"change":938,"percent_change":939,"volume":1883,"transactions":9,"vwap":790},"2025-06-17",24.946,{"date":1913,"open":1914,"high":1914,"low":702,"close":702,"change":210,"percent_change":23,"volume":1915,"transactions":9,"vwap":702},"2025-06-16",24.89,1700,{"date":1917,"open":65,"high":65,"low":656,"close":1918,"change":1919,"percent_change":470,"volume":1570,"transactions":9,"vwap":1918},"2025-06-13",24.895,-0.095,{"date":1921,"open":726,"high":726,"low":732,"close":726,"change":1922,"percent_change":1707,"volume":1923,"transactions":9,"vwap":726},"2025-06-12",0.115,6500,{"date":1925,"open":1914,"high":1914,"low":657,"close":657,"change":1203,"percent_change":1765,"volume":1926,"transactions":9,"vwap":657},"2025-06-11",1400,{"date":1928,"open":648,"high":648,"low":648,"close":648,"change":803,"percent_change":379,"volume":1929,"transactions":9,"vwap":648},"2025-06-10",100,{"date":1931,"open":409,"high":510,"low":409,"close":641,"change":190,"percent_change":867,"volume":1591,"transactions":9,"vwap":641},"2025-06-09",{"date":1933,"open":597,"high":648,"low":422,"close":422,"change":1934,"percent_change":336,"volume":1935,"transactions":9,"vwap":422},"2025-06-06",-0.215,1900,{"date":1937,"open":726,"high":726,"low":1914,"close":855,"change":1812,"percent_change":578,"volume":1938,"transactions":9,"vwap":855},"2025-06-05",1800,{"date":1940,"open":1810,"high":1941,"low":1810,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-06-04",24.956,0.191,0.77,700,{"date":1946,"open":819,"high":819,"low":597,"close":904,"change":1046,"percent_change":368,"volume":1605,"transactions":9,"vwap":904},"2025-06-03",{"date":1948,"open":674,"high":820,"low":597,"close":439,"change":1949,"percent_change":1950,"volume":1786,"transactions":9,"vwap":439},"2025-06-02",-0.169,-0.68,{"date":1952,"open":725,"high":727,"low":1816,"close":1953,"change":1954,"percent_change":616,"volume":1955,"transactions":9,"vwap":1953},"2025-05-30",24.949,0.056,15800,{"date":1957,"open":1958,"high":1816,"low":811,"close":1959,"change":1960,"percent_change":127,"volume":174,"transactions":9,"vwap":1959},"2025-05-29",24.888,24.893,0.098,{"date":1962,"open":665,"high":665,"low":832,"close":607,"change":432,"percent_change":433,"volume":1674,"transactions":9,"vwap":607},"2025-05-28",{"date":1964,"open":698,"high":810,"low":665,"close":811,"change":862,"percent_change":52,"volume":1965,"transactions":9,"vwap":811},"2025-05-27",6200,{"date":1967,"open":476,"high":597,"low":476,"close":476,"change":1968,"percent_change":785,"volume":1969,"transactions":9,"vwap":476},"2025-05-23",0.073,5100,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1836,"percent_change":1837,"volume":1926,"transactions":9,"vwap":1973},"2025-05-22",24.574,24.667,{"date":1975,"open":1976,"high":893,"low":1977,"close":401,"change":1978,"percent_change":1979,"volume":1610,"transactions":9,"vwap":401},"2025-05-21",24.649,24.559,-0.195,-0.79,{"date":1981,"open":648,"high":648,"low":904,"close":904,"change":1982,"percent_change":1983,"volume":233,"transactions":9,"vwap":904},"2025-05-20",-0.042,-0.17,{"date":1985,"open":1986,"high":674,"low":1986,"close":1987,"change":1988,"percent_change":210,"volume":1724,"transactions":9,"vwap":1987},"2025-05-19",24.738,24.807,-0.019,{"date":1990,"open":1280,"high":1280,"low":1991,"close":1991,"change":728,"percent_change":107,"volume":1753,"transactions":9,"vwap":1991},"2025-05-16",24.826,{"date":1993,"open":819,"high":819,"low":674,"close":674,"change":766,"percent_change":1994,"volume":1995,"transactions":9,"vwap":674},"2025-05-15",0.67,1300,{"date":1997,"open":421,"high":421,"low":502,"close":502,"change":1998,"percent_change":470,"volume":1638,"transactions":9,"vwap":502},"2025-05-14",-0.094,{"date":2000,"open":597,"high":2001,"low":410,"close":2002,"change":309,"percent_change":310,"volume":1595,"transactions":9,"vwap":2002},"2025-05-13",24.778,24.739,{"date":2004,"open":665,"high":674,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":1718,"transactions":9,"vwap":2005},"2025-05-12",24.769,-0.167,-0.67,{"date":2009,"open":727,"high":732,"low":2010,"close":2010,"change":2011,"percent_change":230,"volume":2012,"transactions":9,"vwap":2010},"2025-05-09",24.936,0.017,2000,{"date":2014,"open":789,"high":789,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1995,"transactions":9,"vwap":2015},"2025-05-08",24.919,-0.206,-0.82,{"date":2019,"open":1054,"high":927,"low":1054,"close":765,"change":784,"percent_change":785,"volume":1944,"transactions":9,"vwap":765},"2025-05-07",{"date":2021,"open":727,"high":910,"low":727,"close":910,"change":2022,"percent_change":1166,"volume":2023,"transactions":9,"vwap":910},"2025-05-06",0.078,4000,{"date":2025,"open":725,"high":841,"low":655,"close":2026,"change":2027,"percent_change":635,"volume":2028,"transactions":9,"vwap":2026},"2025-05-05",24.972,-0.059,19800,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":1983,"percent_change":2007,"volume":1929,"transactions":9,"vwap":2031},"2025-05-02",25.031,{"date":2033,"open":926,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2034},"2025-05-01",25.201,25.177,-0.233,-0.92,900,{"date":2040,"open":1379,"high":1379,"low":1379,"close":1379,"change":2041,"percent_change":938,"volume":1929,"transactions":9,"vwap":1379},"2025-04-30",0.034,{"date":2043,"open":989,"high":1330,"low":989,"close":1330,"change":2044,"percent_change":127,"volume":233,"transactions":9,"vwap":1330},"2025-04-29",0.102,{"date":2046,"open":1035,"high":2047,"low":1035,"close":2047,"change":2048,"percent_change":147,"volume":1883,"transactions":9,"vwap":2047},"2025-04-28",25.298,0.096,{"date":2050,"open":921,"high":1035,"low":921,"close":2051,"change":2044,"percent_change":1204,"volume":2052,"transactions":9,"vwap":2051},"2025-04-25",25.202,11000,{"date":2054,"open":932,"high":932,"low":932,"close":932,"change":1586,"percent_change":2055,"volume":2056,"transactions":9,"vwap":932},"2025-04-24",0.6,1987,{"date":2058,"open":725,"high":725,"low":725,"close":725,"change":1748,"percent_change":938,"volume":2056,"transactions":9,"vwap":725},"2025-04-23",{"date":180,"open":721,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":301,"volume":2012,"transactions":9,"vwap":2061},24.953,24.918,-0.022]