[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRIV":3,"homepage-market-summary":30,"stock-historical-PRIV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRIV","2026-10-06",{"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},"State Street IG Public & Private Credit ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7676,1.141836,"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},23.95,23.895,23.97,23.89,23.8902,0.0598,0.25,9394.410124,25.79,23.8404,146981.82916261753,5.6,404,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},137049,50022939.119817,-3.45,"2025-04-24",[183,186,195,205,216,225,235,245,256,264,274,285,294,304,314,323,333,342,350,359,370,379,388,397,403,411,419,427,436,444,451,461,467,475,483,493,501,508,515,522,529,536,544,550,557,565,573,582,588,593,602,609,615,624,629,634,641,649,658,668,674,680,687,692,695,701,709,714,720,728,735,740,748,755,761,768,772,780,785,790,795,797,802,809,814,820,827,833,835,841,847,851,858,863,868,873,879,885,891,897,899,906,911,917,924,930,934,938,941,945,948,953,960,964,970,974,981,988,994,1001,1009,1014,1021,1024,1029,1033,1036,1040,1043,1046,1050,1055,1060,1064,1069,1073,1078,1081,1086,1090,1094,1098,1105,1109,1114,1118,1123,1127,1132,1137,1144,1148,1155,1159,1164,1170,1173,1178,1183,1186,1189,1192,1197,1204,1210,1215,1219,1223,1229,1233,1237,1241,1245,1248,1252,1257,1262,1266,1269,1273,1278,1280,1285,1289,1294,1296,1299,1302,1307,1311,1315,1318,1322,1326,1331,1334,1336,1339,1343,1347,1349,1353,1357,1360,1363,1367,1369,1373,1376,1378,1382,1389,1392,1396,1399,1405,1411,1415,1421,1424,1427,1430,1434,1436,1439,1442,1446,1449,1452,1456,1461,1465,1468,1473,1476,1481,1486,1490,1495,1498,1502,1507,1509,1512,1515,1520,1524,1527,1530,1532,1534,1537,1541,1546,1551,1555,1558,1562,1564,1568,1571,1575,1579,1582,1585,1589,1593,1596,1600,1604,1607,1609,1613,1615,1618,1622,1627,1629,1634,1637,1641,1644,1649,1652,1654,1657,1662,1668,1671,1674,1677,1681,1684,1686,1689,1691,1694,1697,1702,1706,1711,1715,1720,1724,1728,1730,1733,1735,1738,1742,1745,1749,1754,1759,1764,1770,1774,1777,1781,1786,1788,1793,1796,1798,1803,1809,1812,1815,1822,1826,1830,1835,1838,1842,1847,1851,1857,1861,1867,1870,1875,1879,1881,1884,1890,1895,1898,1900,1904,1907,1911,1916,1921,1923,1927,1931,1934,1937,1940,1944,1948,1951,1954,1957,1960],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},98,23.9348,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",23.88,23.93,-0.0095,-0.04,9335.8875,179,23.8769,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",24.04,24.06,23.8997,-0.0903,-0.38,40430.9907,177,23.9433,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",23.86,24.02,23.85,23.99,-0.0575,-0.24,6860.27402,104,23.9573,{"date":217,"open":208,"high":198,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",24.01,24.0475,0.0075,0.03,12788.985103,186,24.0342,{"date":226,"open":227,"high":228,"low":229,"close":197,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",24.0248,24.05,23.98,-0.03,-0.12,12584.8006,128,24.017,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",24.095,24.0301,24.07,-0.1288,-0.53,12085.5596,143,24.0554,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",24.11,24.2096,24.105,24.1988,0.0788,0.33,17197.602225,107,24.1438,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":231,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",24.26,24.12,-0.5,32035.425,206,24.1927,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",24.33,24.2002,24.24,-0.195,-0.8,25521.1407,194,24.2392,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",24.46,24.47,24.41,24.435,0.02,0.08,7172.90037,90,24.4442,{"date":286,"open":276,"high":276,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",24.31,24.415,-0.005,-0.02,15290.2511,162,24.4103,{"date":295,"open":296,"high":297,"low":298,"close":296,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",24.42,24.43,24.3945,-0.075,-0.31,2125.8298,72,24.4126,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":127,"volume":311,"transactions":312,"vwap":313},"2026-09-17",24.4783,24.5,24.4501,24.495,0.115,5703.1552,81,24.4704,{"date":315,"open":278,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",24.525,24.38,-0.018,-0.07,19602.6951,106,24.4432,{"date":324,"open":317,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",24.4,24.34,24.398,-0.057,-0.23,6522.8656,78,24.3865,{"date":334,"open":278,"high":335,"low":336,"close":337,"change":338,"percent_change":152,"volume":339,"transactions":340,"vwap":341},"2026-09-14",24.49,24.4081,24.455,0.01,12469.469269,108,24.4593,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":283,"vwap":349},"2026-09-11",24.4913,24.445,-0.045,-0.18,5664.8978,24.4725,{"date":351,"open":352,"high":353,"low":277,"close":335,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",24.51,24.545,-0.135,-0.55,13455.1728,113,24.5178,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",24.65,24.651,24.61,24.625,-0.025,-0.1,11094.4978,77,24.6275,{"date":371,"open":372,"high":373,"low":374,"close":361,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":372},"2026-09-08",24.67,24.7,24.6319,-0.0358,-0.15,10550.082091,92,{"date":380,"open":372,"high":381,"low":372,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",24.72,24.6858,0.0008,0,14432.5136,96,24.6924,{"date":389,"open":390,"high":381,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",24.71,24.685,0.045,0.18,9565.2822,114,24.6986,{"date":398,"open":399,"high":361,"low":364,"close":399,"change":338,"percent_change":152,"volume":400,"transactions":401,"vwap":402},"2026-09-02",24.64,7882.950016,110,24.6349,{"date":404,"open":399,"high":405,"low":406,"close":406,"change":347,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",24.6801,24.63,-0.73,9788.6776,103,24.646,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":346,"percent_change":347,"volume":416,"transactions":417,"vwap":418},"2026-08-31",24.7819,24.81,24.75,6959.6976,137,24.7847,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":365,"percent_change":366,"volume":425,"transactions":395,"vwap":426},"2026-08-28",24.89,24.905,24.83,24.855,14099.213619,24.8491,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":231,"volume":433,"transactions":434,"vwap":435},"2026-08-27",24.9,24.929,24.88,-0.0307,11731.4136,119,24.9089,{"date":437,"open":431,"high":438,"low":431,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",24.9107,-0.0117,-0.05,414416.554416,208,24.9098,{"date":445,"open":446,"high":447,"low":431,"close":447,"change":448,"percent_change":137,"volume":449,"transactions":321,"vwap":450},"2026-08-25",24.8908,24.9224,0.114,32177.7314,24.8924,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",24.8,24.8199,24.8084,-0.0016,-0.01,7166.681,70,24.8093,{"date":462,"open":453,"high":414,"low":463,"close":414,"change":230,"percent_change":231,"volume":464,"transactions":465,"vwap":466},"2026-08-21",24.79,8874.958062,85,24.7967,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":230,"percent_change":231,"volume":472,"transactions":473,"vwap":474},"2026-08-20",24.78,24.85,24.84,84635.7364,155,24.827,{"date":476,"open":423,"high":477,"low":478,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":321,"vwap":482},"2026-08-19",24.87,24.82,0.105,0.42,17452.2064,24.8333,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",24.728,24.7699,24.765,0.015,0.06,12073.7014,75,24.7549,{"date":494,"open":463,"high":414,"low":495,"close":415,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",24.73,-0.08,-0.32,21138.9224,139,24.7627,{"date":502,"open":503,"high":423,"low":504,"close":423,"change":488,"percent_change":489,"volume":505,"transactions":506,"vwap":507},"2026-08-14",24.7903,24.76,20948.5184,127,24.7907,{"date":509,"open":423,"high":510,"low":453,"close":511,"change":392,"percent_change":393,"volume":512,"transactions":513,"vwap":514},"2026-08-13",24.8402,24.815,18038.465368,82,24.8173,{"date":516,"open":504,"high":478,"low":415,"close":517,"change":152,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",24.77,0.16,23584.1466,176,24.7709,{"date":523,"open":381,"high":524,"low":381,"close":495,"change":525,"percent_change":280,"volume":526,"transactions":527,"vwap":528},"2026-08-11",24.74,0.005,8712.7956,97,24.7121,{"date":530,"open":524,"high":531,"low":381,"close":532,"change":319,"percent_change":533,"volume":534,"transactions":465,"vwap":535},"2026-08-10",24.749,24.725,-0.28,805075.931806,24.7299,{"date":537,"open":463,"high":538,"low":539,"close":538,"change":540,"percent_change":82,"volume":541,"transactions":542,"vwap":543},"2026-08-07",24.795,24.771,0.035,5968.590601,89,24.7837,{"date":545,"open":517,"high":546,"low":415,"close":504,"change":440,"percent_change":547,"volume":548,"transactions":321,"vwap":549},"2026-08-06",24.8099,-0.2,9976.493544,24.7638,{"date":551,"open":453,"high":423,"low":453,"close":414,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",-0.015,-0.06,10948.1396,158,24.8164,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":102,"volume":562,"transactions":563,"vwap":564},"2026-08-04",24.7521,24.825,0.13,16434.2925,138,24.7985,{"date":566,"open":567,"high":373,"low":568,"close":569,"change":299,"percent_change":570,"volume":571,"transactions":465,"vwap":572},"2026-08-03",24.69,24.681,24.695,-0.3,10409.298265,24.6928,{"date":574,"open":575,"high":517,"low":576,"close":517,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",24.745,24.7218,-0.055,-0.22,8823.2855,68,24.7408,{"date":583,"open":584,"high":560,"low":585,"close":560,"change":338,"percent_change":152,"volume":586,"transactions":368,"vwap":587},"2026-07-30",24.812,24.782,6763.232506,24.8103,{"date":589,"open":590,"high":590,"low":414,"close":511,"change":319,"percent_change":533,"volume":591,"transactions":312,"vwap":592},"2026-07-29",24.8501,6932.447614,24.8207,{"date":594,"open":595,"high":596,"low":590,"close":597,"change":598,"percent_change":393,"volume":599,"transactions":600,"vwap":601},"2026-07-28",24.8699,24.9099,24.885,0.0451,13091.7748,88,24.8848,{"date":603,"open":560,"high":604,"low":453,"close":605,"change":606,"percent_change":393,"volume":607,"transactions":214,"vwap":608},"2026-07-27",24.865,24.8399,0.0449,21063.7778,24.8291,{"date":610,"open":463,"high":511,"low":463,"close":538,"change":611,"percent_change":338,"volume":612,"transactions":613,"vwap":614},"2026-07-24",0.0019,13947.3928,332,24.8031,{"date":616,"open":504,"high":471,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",24.7401,24.7931,-0.0669,-0.27,204254.6558,152,24.7744,{"date":625,"open":431,"high":431,"low":470,"close":626,"change":384,"percent_change":384,"volume":627,"transactions":283,"vwap":628},"2026-07-22",24.86,11488.6978,24.8721,{"date":630,"open":471,"high":477,"low":471,"close":626,"change":319,"percent_change":533,"volume":631,"transactions":632,"vwap":633},"2026-07-21",5334.7168,86,24.8529,{"date":635,"open":636,"high":636,"low":429,"close":637,"change":553,"percent_change":212,"volume":638,"transactions":639,"vwap":640},"2026-07-20",24.94,24.93,29660.116673,133,24.9209,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":221,"percent_change":646,"volume":647,"transactions":434,"vwap":648},"2026-07-17",24.98,24.99,24.9501,0.12,5725.1278,24.9721,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":552,"percent_change":553,"volume":655,"transactions":656,"vwap":657},"2026-07-16",24.9399,24.97,24.9201,24.96,11736.7778,87,24.9574,{"date":659,"open":660,"high":643,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-15",24.9217,24.92,24.975,0.065,0.26,12663.6368,124,24.9416,{"date":669,"open":431,"high":670,"low":626,"close":670,"change":489,"percent_change":107,"volume":671,"transactions":672,"vwap":673},"2026-07-14",24.91,41526.976025,273,24.8784,{"date":675,"open":431,"high":597,"low":423,"close":470,"change":366,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-13",-0.4,12846.6988,215,24.8524,{"date":681,"open":643,"high":643,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-10",24.935,24.95,-0.065,-0.26,208400,{"date":688,"open":662,"high":689,"low":662,"close":690,"change":540,"percent_change":82,"volume":691,"transactions":9,"vwap":690},"2026-07-09",25.025,25.014999,10800,{"date":693,"open":683,"high":643,"low":637,"close":643,"change":440,"percent_change":547,"volume":694,"transactions":9,"vwap":643},"2026-07-08",20600,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":366,"percent_change":676,"volume":700,"transactions":9,"vwap":699},"2026-07-07",25.07,25.01,25.030001,13700,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-06",25.02,25.14,25.13,0.09,0.36,33700,{"date":710,"open":698,"high":711,"low":698,"close":712,"change":280,"percent_change":281,"volume":713,"transactions":9,"vwap":712},"2026-07-02",25.049999,25.040001,22900,{"date":715,"open":644,"high":716,"low":644,"close":703,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":703},"2026-07-01",25.11,-0.155,-0.62,19100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":201,"volume":727,"transactions":9,"vwap":725},"2026-06-30",25.21,25.25,25.17,25.175,-0.095,14000,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-29",25.22,25.27,0.07,0.28,6900,{"date":736,"open":737,"high":731,"low":737,"close":738,"change":525,"percent_change":280,"volume":739,"transactions":9,"vwap":738},"2026-06-26",25.16,25.2,42100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":191,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-25",25.29,25.3,25.19,25.195,-0.16,119100,{"date":749,"open":722,"high":750,"low":722,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-24",25.24,25.235,0.11,0.44,14100,{"date":756,"open":705,"high":757,"low":758,"close":759,"change":760,"percent_change":393,"volume":691,"transactions":9,"vwap":759},"2026-06-23",25.164,25.12,25.125,0.044,{"date":762,"open":738,"high":738,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",25.065001,25.080999,-0.131,-0.52,8100,{"date":769,"open":751,"high":750,"low":722,"close":770,"change":732,"percent_change":733,"volume":771,"transactions":9,"vwap":770},"2026-06-18",25.212,49500,{"date":773,"open":774,"high":775,"low":716,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-17",25.216,25.219,25.142,-0.052,-0.21,6400,{"date":781,"open":782,"high":730,"low":758,"close":783,"change":152,"percent_change":518,"volume":784,"transactions":9,"vwap":783},"2026-06-16",25.15,25.194,8800,{"date":786,"open":705,"high":775,"low":716,"close":787,"change":788,"percent_change":82,"volume":789,"transactions":9,"vwap":787},"2026-06-15",25.154,0.034,12700,{"date":791,"open":792,"high":793,"low":792,"close":758,"change":290,"percent_change":496,"volume":794,"transactions":9,"vwap":758},"2026-06-12",25.059999,25.169,3600,{"date":796,"open":699,"high":744,"low":643,"close":704,"change":479,"percent_change":480,"volume":779,"transactions":9,"vwap":704},"2026-06-11",{"date":798,"open":703,"high":799,"low":703,"close":800,"change":457,"percent_change":191,"volume":801,"transactions":9,"vwap":800},"2026-06-10",25.08,25.035,3400,{"date":803,"open":697,"high":697,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-09",24.997,25.045,0.037,0.15,4200,{"date":810,"open":652,"high":703,"low":654,"close":811,"change":812,"percent_change":191,"volume":813,"transactions":9,"vwap":811},"2026-06-08",25.0079994,-0.009,21600,{"date":815,"open":712,"high":712,"low":662,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-05",25.017,-0.092,-0.37,3500,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":281,"volume":826,"transactions":9,"vwap":824},"2026-06-04",25.18,25.068001,25.109,0.019,23000,{"date":828,"open":758,"high":705,"low":712,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-03",25.09,-0.064,-0.25,5700,{"date":834,"open":782,"high":787,"low":758,"close":787,"change":221,"percent_change":646,"volume":808,"transactions":9,"vwap":787},"2026-06-02",{"date":836,"open":829,"high":704,"low":712,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-01",25.124,-0.086,-0.34,20900,{"date":842,"open":742,"high":742,"low":843,"close":722,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":722},"2026-05-29",25.171,0.052,0.21,6800,{"date":848,"open":716,"high":738,"low":716,"close":849,"change":540,"percent_change":82,"volume":850,"transactions":9,"vwap":849},"2026-05-28",25.158,4100,{"date":852,"open":853,"high":822,"low":799,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-27",25.155,25.123,-0.035,-0.14,27300,{"date":859,"open":697,"high":822,"low":697,"close":849,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":849},"2026-05-26",0.149,0.6,10000,{"date":864,"open":644,"high":865,"low":636,"close":866,"change":525,"percent_change":280,"volume":867,"transactions":9,"vwap":866},"2026-05-22",25.028999,25.0090008,18900,{"date":869,"open":644,"high":711,"low":429,"close":870,"change":871,"percent_change":-6,"volume":872,"transactions":9,"vwap":870},"2026-05-21",25.0039997,-0.001,69300,{"date":874,"open":652,"high":875,"low":876,"close":875,"change":877,"percent_change":127,"volume":878,"transactions":9,"vwap":875},"2026-05-20",25.0049992,24.907,0.118,175400,{"date":880,"open":597,"high":637,"low":471,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-19",24.887,-0.108,-0.43,66700,{"date":886,"open":887,"high":887,"low":644,"close":888,"change":889,"percent_change":496,"volume":890,"transactions":9,"vwap":888},"2026-05-18",25.1,24.995,-0.019,10300,{"date":892,"open":893,"high":823,"low":683,"close":894,"change":895,"percent_change":896,"volume":890,"transactions":9,"vwap":894},"2026-05-15",25,25.014,-0.116,-0.46,{"date":898,"open":704,"high":730,"low":758,"close":705,"change":577,"percent_change":578,"volume":754,"transactions":9,"vwap":705},"2026-05-14",{"date":900,"open":737,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-05-13",25.185,25.097,0.013,0.05,14600,{"date":907,"open":738,"high":730,"low":705,"close":908,"change":909,"percent_change":831,"volume":910,"transactions":9,"vwap":908},"2026-05-12",25.172,-0.063,14300,{"date":912,"open":913,"high":743,"low":908,"close":751,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":751},"2026-05-11",25.28,-0.047,-0.19,10100,{"date":918,"open":742,"high":919,"low":750,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-08",25.33,25.282,0.092,0.37,802500,{"date":925,"open":926,"high":926,"low":724,"close":744,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":744},"2026-05-07",25.31,-0.073,-0.29,7400,{"date":931,"open":731,"high":743,"low":843,"close":932,"change":933,"percent_change":319,"volume":779,"transactions":9,"vwap":932},"2026-05-06",25.263,-0.017,{"date":935,"open":758,"high":913,"low":758,"close":913,"change":561,"percent_change":936,"volume":937,"transactions":9,"vwap":913},"2026-05-05",0.52,15400,{"date":939,"open":738,"high":738,"low":699,"close":782,"change":366,"percent_change":676,"volume":940,"transactions":9,"vwap":782},"2026-05-04",8200,{"date":942,"open":705,"high":723,"low":943,"close":723,"change":191,"percent_change":746,"volume":944,"transactions":9,"vwap":723},"2026-05-01",25.121,13000,{"date":946,"open":730,"high":926,"low":738,"close":742,"change":947,"percent_change":732,"volume":862,"transactions":9,"vwap":742},"2026-04-30",0.017,{"date":949,"open":743,"high":926,"low":950,"close":951,"change":777,"percent_change":778,"volume":952,"transactions":9,"vwap":951},"2026-04-29",25.26,25.273,5500,{"date":954,"open":955,"high":956,"low":731,"close":957,"change":958,"percent_change":338,"volume":959,"transactions":9,"vwap":957},"2026-04-28",25.345,25.35,25.325,0.002,4500,{"date":961,"open":926,"high":962,"low":731,"close":963,"change":914,"percent_change":915,"volume":691,"transactions":9,"vwap":963},"2026-04-27",25.4,25.323,{"date":965,"open":962,"high":966,"low":967,"close":968,"change":290,"percent_change":496,"volume":969,"transactions":9,"vwap":968},"2026-04-24",25.411,25.365,25.37,2500,{"date":971,"open":968,"high":972,"low":968,"close":972,"change":338,"percent_change":152,"volume":973,"transactions":9,"vwap":972},"2026-04-23",25.39,4300,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":561,"volume":980,"transactions":9,"vwap":978},"2026-04-22",25.45,25.34,25.38,0.033,6700,{"date":982,"open":983,"high":983,"low":926,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-21",25.44,25.347,-0.098,-0.39,4900,{"date":989,"open":972,"high":990,"low":956,"close":991,"change":992,"percent_change":706,"volume":993,"transactions":9,"vwap":991},"2026-04-20",25.47,25.445,0.022,13800,{"date":995,"open":972,"high":996,"low":968,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-17",25.49,25.423,0.089,0.35,8600,{"date":1002,"open":1003,"high":1004,"low":731,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-16",25.301,25.41,25.334,-0.029,-0.11,71000,{"date":1010,"open":1011,"high":1011,"low":926,"close":1012,"change":1013,"percent_change":112,"volume":832,"transactions":9,"vwap":1012},"2026-04-15",25.42,25.363,-0.042,{"date":1015,"open":972,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":102,"volume":1020,"transactions":9,"vwap":1018},"2026-04-14",25.448,25.32,25.405,0.135,6100,{"date":1022,"open":913,"high":968,"low":716,"close":731,"change":933,"percent_change":319,"volume":1023,"transactions":9,"vwap":731},"2026-04-13",7300,{"date":1025,"open":950,"high":919,"low":950,"close":1026,"change":1027,"percent_change":457,"volume":1028,"transactions":9,"vwap":1026},"2026-04-10",25.287,-0.003,9800,{"date":1030,"open":977,"high":968,"low":1031,"close":742,"change":230,"percent_change":231,"volume":1032,"transactions":9,"vwap":742},"2026-04-09",25.23,18200,{"date":1034,"open":956,"high":1004,"low":743,"close":1017,"change":752,"percent_change":753,"volume":1035,"transactions":9,"vwap":1017},"2026-04-08",20100,{"date":1037,"open":1038,"high":743,"low":705,"close":722,"change":904,"percent_change":1039,"volume":980,"transactions":9,"vwap":722},"2026-04-07",25.206,0.2,{"date":1041,"open":743,"high":743,"low":704,"close":737,"change":191,"percent_change":746,"volume":1042,"transactions":9,"vwap":737},"2026-04-06",11700,{"date":1044,"open":792,"high":742,"low":792,"close":738,"change":221,"percent_change":646,"volume":1045,"transactions":9,"vwap":738},"2026-04-02",4700,{"date":1047,"open":1048,"high":822,"low":1048,"close":724,"change":1049,"percent_change":578,"volume":784,"transactions":9,"vwap":724},"2026-04-01",25.099001,-0.056,{"date":1051,"open":782,"high":913,"low":782,"close":1052,"change":1053,"percent_change":1054,"volume":929,"transactions":9,"vwap":1052},"2026-03-31",25.226,0.079,0.31,{"date":1056,"open":744,"high":744,"low":887,"close":1057,"change":1058,"percent_change":52,"volume":1059,"transactions":9,"vwap":1057},"2026-03-30",25.147,0.122,8000,{"date":1061,"open":711,"high":711,"low":690,"close":689,"change":1062,"percent_change":1007,"volume":1063,"transactions":9,"vwap":689},"2026-03-27",-0.027,3700,{"date":1065,"open":829,"high":724,"low":1066,"close":1067,"change":882,"percent_change":883,"volume":1068,"transactions":9,"vwap":1067},"2026-03-26",25.031,25.052,4600,{"date":1070,"open":738,"high":722,"low":787,"close":737,"change":1071,"percent_change":89,"volume":1072,"transactions":9,"vwap":737},"2026-03-25",0.056,22000,{"date":1074,"open":799,"high":758,"low":799,"close":1075,"change":1076,"percent_change":497,"volume":1077,"transactions":9,"vwap":1075},"2026-03-24",25.104,-0.081,7200,{"date":1079,"open":705,"high":744,"low":1080,"close":901,"change":904,"percent_change":1039,"volume":973,"transactions":9,"vwap":901},"2026-03-23",25.101,{"date":1082,"open":738,"high":738,"low":705,"close":1083,"change":1084,"percent_change":1085,"volume":987,"transactions":9,"vwap":1083},"2026-03-20",25.135,-0.145,-0.57,{"date":1087,"open":1088,"high":926,"low":722,"close":913,"change":221,"percent_change":646,"volume":1089,"transactions":9,"vwap":913},"2026-03-19",25.225,14400,{"date":1091,"open":977,"high":977,"low":723,"close":723,"change":1092,"percent_change":839,"volume":1093,"transactions":9,"vwap":723},"2026-03-18",-0.085,8900,{"date":1095,"open":1096,"high":1096,"low":919,"close":1097,"change":904,"percent_change":1039,"volume":734,"transactions":9,"vwap":1097},"2026-03-17",25.362,25.335,{"date":1099,"open":731,"high":1100,"low":950,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-16",25.318,25.285,0.1,0.4,10500,{"date":1106,"open":950,"high":743,"low":782,"close":901,"change":1107,"percent_change":329,"volume":1108,"transactions":9,"vwap":901},"2026-03-13",-0.059,22700,{"date":1110,"open":722,"high":1111,"low":782,"close":1111,"change":1112,"percent_change":260,"volume":1113,"transactions":9,"vwap":1111},"2026-03-12",25.244,-0.126,19800,{"date":1115,"open":1116,"high":1116,"low":722,"close":968,"change":366,"percent_change":986,"volume":1117,"transactions":9,"vwap":968},"2026-03-11",25.43,267300,{"date":1119,"open":1120,"high":1121,"low":990,"close":990,"change":726,"percent_change":818,"volume":1122,"transactions":9,"vwap":990},"2026-03-10",25.53,25.565,16000,{"date":1124,"open":976,"high":1125,"low":976,"close":1121,"change":663,"percent_change":23,"volume":1126,"transactions":9,"vwap":1121},"2026-03-09",25.599,34000,{"date":1128,"open":983,"high":1129,"low":1116,"close":1130,"change":230,"percent_change":231,"volume":1131,"transactions":9,"vwap":1130},"2026-03-06",25.548,25.5,11400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1120,"change":553,"percent_change":329,"volume":1136,"transactions":9,"vwap":1120},"2026-03-05",25.48,25.54,10900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":384,"percent_change":384,"volume":1143,"transactions":9,"vwap":1142},"2026-03-04",25.585,25.6,25.57,25.59,35500,{"date":1145,"open":1130,"high":1146,"low":1130,"close":1142,"change":290,"percent_change":496,"volume":1147,"transactions":9,"vwap":1142},"2026-03-03",25.62,10200,{"date":1149,"open":1142,"high":1150,"low":1151,"close":1152,"change":376,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-02",25.63,25.584,25.61,-0.58,22300,{"date":1156,"open":25,"high":25,"low":1157,"close":1158,"change":280,"percent_change":281,"volume":905,"transactions":9,"vwap":1158},"2026-02-27",25.74,25.76,{"date":1160,"open":1161,"high":1162,"low":1146,"close":1157,"change":289,"percent_change":290,"volume":1163,"transactions":9,"vwap":1157},"2026-02-26",25.7,25.765,82700,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":392,"percent_change":393,"volume":1169,"transactions":9,"vwap":1168},"2026-02-25",25.71,25.75,25.745,17300,{"date":1171,"open":1167,"high":25,"low":1150,"close":1161,"change":577,"percent_change":778,"volume":1172,"transactions":9,"vwap":1161},"2026-02-24",82800,{"date":1174,"open":1175,"high":1162,"low":1175,"close":1176,"change":152,"percent_change":518,"volume":1177,"transactions":9,"vwap":1176},"2026-02-23",25.72,25.755,5200,{"date":1179,"open":1180,"high":1175,"low":1181,"close":1180,"change":525,"percent_change":280,"volume":1182,"transactions":9,"vwap":1180},"2026-02-20",25.715,25.68,20400,{"date":1184,"open":1185,"high":1166,"low":1181,"close":1166,"change":289,"percent_change":290,"volume":1136,"transactions":9,"vwap":1166},"2026-02-19",25.69,{"date":1187,"open":1166,"high":1167,"low":1166,"close":1180,"change":290,"percent_change":496,"volume":1188,"transactions":9,"vwap":1180},"2026-02-18",32400,{"date":1190,"open":1175,"high":1157,"low":1175,"close":1191,"change":152,"percent_change":518,"volume":1169,"transactions":9,"vwap":1191},"2026-02-17",25.735,{"date":1193,"open":1166,"high":1194,"low":1185,"close":1195,"change":1196,"percent_change":252,"volume":940,"transactions":9,"vwap":1195},"2026-02-13",25.73,25.695,0.084,{"date":1198,"open":1140,"high":1199,"low":1200,"close":1201,"change":732,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-12",25.645,25.595,25.611,0.27,37200,{"date":1205,"open":1135,"high":1206,"low":1130,"close":1207,"change":1208,"percent_change":778,"volume":1209,"transactions":9,"vwap":1207},"2026-02-11",25.575,25.541,-0.054,101300,{"date":1211,"open":1140,"high":1152,"low":1212,"close":1200,"change":1213,"percent_change":922,"volume":1214,"transactions":9,"vwap":1200},"2026-02-10",25.58,0.095,12500,{"date":1216,"open":996,"high":1217,"low":996,"close":1130,"change":280,"percent_change":281,"volume":1218,"transactions":9,"vwap":1130},"2026-02-09",25.515,5900,{"date":1220,"open":1221,"high":1221,"low":990,"close":1134,"change":496,"percent_change":300,"volume":1222,"transactions":9,"vwap":1134},"2026-02-06",25.52,6949300,{"date":1224,"open":976,"high":1181,"low":976,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-05",25.56,0.155,0.61,263000,{"date":1230,"open":1004,"high":1231,"low":972,"close":1018,"change":280,"percent_change":281,"volume":1232,"transactions":9,"vwap":1018},"2026-02-04",25.455,11600,{"date":1234,"open":972,"high":1235,"low":956,"close":1236,"change":365,"percent_change":366,"volume":754,"transactions":9,"vwap":1236},"2026-02-03",25.399,25.385,{"date":1238,"open":978,"high":1239,"low":956,"close":1004,"change":684,"percent_change":685,"volume":1240,"transactions":9,"vwap":1004},"2026-02-02",25.419,15758300,{"date":1242,"open":990,"high":1120,"low":1243,"close":1244,"change":384,"percent_change":384,"volume":789,"transactions":9,"vwap":1244},"2026-01-30",25.465,25.475,{"date":1246,"open":976,"high":996,"low":1247,"close":1244,"change":488,"percent_change":489,"volume":801,"transactions":9,"vwap":1244},"2026-01-29",25.441,{"date":1249,"open":1231,"high":1243,"low":1250,"close":1251,"change":289,"percent_change":290,"volume":779,"transactions":9,"vwap":1251},"2026-01-28",25.425,25.46,{"date":1253,"open":1254,"high":1254,"low":1251,"close":1243,"change":1255,"percent_change":191,"volume":1256,"transactions":9,"vwap":1243},"2026-01-27",25.51,-0.011,8300,{"date":1258,"open":983,"high":1254,"low":983,"close":1259,"change":1260,"percent_change":82,"volume":1261,"transactions":9,"vwap":1259},"2026-01-26",25.476,0.036,6600,{"date":1263,"open":983,"high":976,"low":978,"close":983,"change":1264,"percent_change":281,"volume":1265,"transactions":9,"vwap":983},"2026-01-23",0.021,9200,{"date":1267,"open":1011,"high":1116,"low":1004,"close":1239,"change":1268,"percent_change":290,"volume":850,"transactions":9,"vwap":1239},"2026-01-22",-0.006,{"date":1270,"open":978,"high":1116,"low":978,"close":1250,"change":1271,"percent_change":1272,"volume":1147,"transactions":9,"vwap":1250},"2026-01-21",0.075,0.3,{"date":1274,"open":962,"high":962,"low":956,"close":956,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":956},"2026-01-20",-0.09,-0.35,15200,{"date":1279,"open":1243,"high":996,"low":1116,"close":983,"change":346,"percent_change":347,"volume":1147,"transactions":9,"vwap":983},"2026-01-16",{"date":1281,"open":1254,"high":1254,"low":1282,"close":1283,"change":290,"percent_change":496,"volume":1284,"transactions":9,"vwap":1283},"2026-01-15",25.481,25.485,4800,{"date":1286,"open":996,"high":1287,"low":1134,"close":1288,"change":788,"percent_change":561,"volume":1261,"transactions":9,"vwap":1288},"2026-01-14",25.517,25.505,{"date":1290,"open":983,"high":1134,"low":983,"close":1291,"change":1292,"percent_change":152,"volume":1293,"transactions":9,"vwap":1291},"2026-01-13",25.471,0.011,7500,{"date":1295,"open":990,"high":990,"low":983,"close":1251,"change":1255,"percent_change":191,"volume":1059,"transactions":9,"vwap":1251},"2026-01-12",{"date":1297,"open":1251,"high":1134,"low":1251,"close":1291,"change":1292,"percent_change":152,"volume":1298,"transactions":9,"vwap":1291},"2026-01-09",43600,{"date":1300,"open":1251,"high":1282,"low":1116,"close":1251,"change":365,"percent_change":366,"volume":1301,"transactions":9,"vwap":1251},"2026-01-08",36100,{"date":1303,"open":1304,"high":1130,"low":1305,"close":1283,"change":540,"percent_change":82,"volume":1306,"transactions":9,"vwap":1283},"2026-01-07",25.479,25.446,315900,{"date":1308,"open":983,"high":976,"low":1309,"close":976,"change":488,"percent_change":489,"volume":1310,"transactions":9,"vwap":976},"2026-01-06",25.402,9400,{"date":1312,"open":1116,"high":983,"low":1313,"close":1314,"change":904,"percent_change":1039,"volume":1310,"transactions":9,"vwap":1314},"2026-01-05",25.394,25.435,{"date":1316,"open":1004,"high":1004,"low":968,"close":1236,"change":230,"percent_change":231,"volume":1317,"transactions":9,"vwap":1236},"2026-01-02",35900,{"date":1319,"open":1116,"high":1231,"low":1004,"close":1320,"change":1321,"percent_change":915,"volume":794,"transactions":9,"vwap":1320},"2025-12-31",25.415,-0.048,{"date":1323,"open":991,"high":1134,"low":991,"close":1324,"change":1325,"percent_change":440,"volume":1068,"transactions":9,"vwap":1324},"2025-12-30",25.463,-0.012,{"date":1327,"open":1243,"high":1134,"low":1328,"close":1244,"change":1329,"percent_change":1102,"volume":1330,"transactions":9,"vwap":1244},"2025-12-29",25.451,0.025,3900,{"date":1332,"open":976,"high":1251,"low":1333,"close":976,"change":338,"percent_change":152,"volume":973,"transactions":9,"vwap":976},"2025-12-26",25.427,{"date":1335,"open":972,"high":983,"low":978,"close":983,"change":663,"percent_change":664,"volume":1147,"transactions":9,"vwap":983},"2025-12-24",{"date":1337,"open":919,"high":978,"low":919,"close":1338,"change":384,"percent_change":384,"volume":1023,"transactions":9,"vwap":1338},"2025-12-23",25.375,{"date":1340,"open":1004,"high":1004,"low":1341,"close":1338,"change":290,"percent_change":496,"volume":1342,"transactions":9,"vwap":1338},"2025-12-22",25.36,11800,{"date":1344,"open":1011,"high":1250,"low":1345,"close":1345,"change":552,"percent_change":553,"volume":1346,"transactions":9,"vwap":1345},"2025-12-19",25.395,5300,{"date":1348,"open":1116,"high":1116,"low":972,"close":1004,"change":684,"percent_change":685,"volume":1256,"transactions":9,"vwap":1004},"2025-12-18",{"date":1350,"open":1251,"high":1134,"low":1251,"close":1244,"change":1351,"percent_change":280,"volume":1352,"transactions":9,"vwap":1244},"2025-12-17",0.006,5400,{"date":1354,"open":972,"high":990,"low":972,"close":1355,"change":1356,"percent_change":752,"volume":1147,"transactions":9,"vwap":1355},"2025-12-16",25.469,0.029,{"date":1358,"open":1004,"high":1243,"low":1004,"close":983,"change":540,"percent_change":82,"volume":1359,"transactions":9,"vwap":983},"2025-12-15",9100,{"date":1361,"open":978,"high":1011,"low":978,"close":1018,"change":299,"percent_change":928,"volume":1362,"transactions":9,"vwap":1018},"2025-12-12",76800,{"date":1364,"open":996,"high":1365,"low":990,"close":1134,"change":525,"percent_change":280,"volume":1366,"transactions":9,"vwap":1134},"2025-12-11",25.506,7100,{"date":1368,"open":978,"high":1130,"low":978,"close":1244,"change":706,"percent_change":999,"volume":691,"transactions":9,"vwap":1244},"2025-12-10",{"date":1370,"open":1011,"high":1371,"low":1341,"close":1236,"change":346,"percent_change":347,"volume":1372,"transactions":9,"vwap":1236},"2025-12-09",25.436,410400,{"date":1374,"open":983,"high":983,"low":978,"close":1116,"change":552,"percent_change":553,"volume":1375,"transactions":9,"vwap":1116},"2025-12-08",54400,{"date":1377,"open":996,"high":996,"low":1116,"close":991,"change":191,"percent_change":746,"volume":1136,"transactions":9,"vwap":991},"2025-12-05",{"date":1379,"open":1135,"high":1135,"low":1134,"close":1283,"change":1380,"percent_change":915,"volume":1381,"transactions":9,"vwap":1283},"2025-12-04",-0.049,26500,{"date":1383,"open":1384,"high":1385,"low":1221,"close":1386,"change":760,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-03",25.527,25.55,25.534,0.17,5000,{"date":1390,"open":1391,"high":1130,"low":1251,"close":996,"change":540,"percent_change":82,"volume":1346,"transactions":9,"vwap":996},"2025-12-02",25.466,{"date":1393,"open":990,"high":1134,"low":976,"close":1231,"change":1394,"percent_change":1395,"volume":862,"transactions":9,"vwap":1231},"2025-12-01",-0.225,-0.88,{"date":1397,"open":1185,"high":1185,"low":1398,"close":1181,"change":525,"percent_change":280,"volume":1366,"transactions":9,"vwap":1181},"2025-11-28",25.64,{"date":1400,"open":1401,"high":1402,"low":1146,"close":1403,"change":280,"percent_change":281,"volume":1404,"transactions":9,"vwap":1403},"2025-11-26",25.631,25.677,25.675,99600,{"date":1406,"open":1407,"high":1408,"low":1146,"close":1409,"change":732,"percent_change":1202,"volume":1410,"transactions":9,"vwap":1409},"2025-11-25",25.625,25.671,25.655,11000,{"date":1412,"open":1212,"high":1139,"low":1135,"close":1139,"change":1413,"percent_change":107,"volume":1414,"transactions":9,"vwap":1139},"2025-11-24",0.061,56000,{"date":1416,"open":1254,"high":1135,"low":996,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-11-21",25.524,0.074,0.29,42200,{"date":1422,"open":962,"high":990,"low":962,"close":976,"change":338,"percent_change":152,"volume":1423,"transactions":9,"vwap":976},"2025-11-20",173400,{"date":1425,"open":996,"high":996,"low":1004,"close":983,"change":290,"percent_change":496,"volume":1426,"transactions":9,"vwap":983},"2025-11-19",59400,{"date":1428,"open":1244,"high":1134,"low":983,"close":1251,"change":1292,"percent_change":152,"volume":1429,"transactions":9,"vwap":1251},"2025-11-18",12100,{"date":1431,"open":962,"high":1130,"low":962,"close":1432,"change":825,"percent_change":732,"volume":1433,"transactions":9,"vwap":1432},"2025-11-17",25.449,21800,{"date":1435,"open":983,"high":996,"low":1011,"close":1116,"change":230,"percent_change":231,"volume":734,"transactions":9,"vwap":1116},"2025-11-14",{"date":1437,"open":1251,"high":1385,"low":1016,"close":1251,"change":440,"percent_change":547,"volume":1438,"transactions":9,"vwap":1251},"2025-11-13",247500,{"date":1440,"open":996,"high":1441,"low":996,"close":1254,"change":289,"percent_change":290,"volume":1000,"transactions":9,"vwap":1254},"2025-11-12",25.529,{"date":1443,"open":996,"high":1221,"low":990,"close":1217,"change":1444,"percent_change":89,"volume":1445,"transactions":9,"vwap":1217},"2025-11-11",0.055,577700,{"date":1447,"open":1134,"high":996,"low":983,"close":1251,"change":230,"percent_change":231,"volume":1448,"transactions":9,"vwap":1251},"2025-11-10",2984500,{"date":1450,"open":1451,"high":1221,"low":990,"close":996,"change":384,"percent_change":384,"volume":1182,"transactions":9,"vwap":996},"2025-11-07",25.473,{"date":1453,"open":990,"high":1254,"low":990,"close":996,"change":1454,"percent_change":1202,"volume":1455,"transactions":9,"vwap":996},"2025-11-06",0.069,26900,{"date":1457,"open":983,"high":1251,"low":962,"close":1458,"change":1459,"percent_change":212,"volume":1460,"transactions":9,"vwap":1458},"2025-11-05",25.421,-0.061,27200,{"date":1462,"open":1134,"high":1221,"low":1134,"close":1463,"change":947,"percent_change":732,"volume":1464,"transactions":9,"vwap":1463},"2025-11-04",25.482,26100,{"date":1466,"open":1251,"high":1304,"low":1251,"close":1243,"change":1467,"percent_change":896,"volume":1277,"transactions":9,"vwap":1243},"2025-11-03",-0.117,{"date":1469,"open":1152,"high":1150,"low":1470,"close":1471,"change":1027,"percent_change":457,"volume":1472,"transactions":9,"vwap":1471},"2025-10-31",25.562,25.582,303500,{"date":1474,"open":1141,"high":1150,"low":1121,"close":1139,"change":346,"percent_change":347,"volume":1475,"transactions":9,"vwap":1139},"2025-10-30",51100,{"date":1477,"open":1167,"high":1167,"low":1478,"close":1150,"change":1479,"percent_change":260,"volume":1480,"transactions":9,"vwap":1150},"2025-10-29",25.621,-0.13,15800,{"date":1482,"open":1483,"high":1484,"low":1166,"close":1158,"change":525,"percent_change":280,"volume":1485,"transactions":9,"vwap":1158},"2025-10-28",25.751,25.78,1250300,{"date":1487,"open":1161,"high":1488,"low":1161,"close":1176,"change":525,"percent_change":280,"volume":1489,"transactions":9,"vwap":1176},"2025-10-27",25.775,11100,{"date":1491,"open":1167,"high":1492,"low":1493,"close":1167,"change":152,"percent_change":518,"volume":1494,"transactions":9,"vwap":1167},"2025-10-24",25.77,25.702,134600,{"date":1496,"open":1175,"high":1157,"low":1161,"close":1166,"change":290,"percent_change":496,"volume":1497,"transactions":9,"vwap":1166},"2025-10-23",526200,{"date":1499,"open":1161,"high":1157,"low":1185,"close":1194,"change":1500,"percent_change":1102,"volume":1501,"transactions":9,"vwap":1194},"2025-10-22",0.026,31000,{"date":1503,"open":1175,"high":1158,"low":1161,"close":1504,"change":1505,"percent_change":280,"volume":1506,"transactions":9,"vwap":1504},"2025-10-21",25.704,0.004,26400,{"date":1508,"open":1157,"high":1157,"low":1146,"close":1161,"change":384,"percent_change":384,"volume":1489,"transactions":9,"vwap":1161},"2025-10-20",{"date":1510,"open":1150,"high":1161,"low":1150,"close":1161,"change":289,"percent_change":290,"volume":1511,"transactions":9,"vwap":1161},"2025-10-17",117300,{"date":1513,"open":1140,"high":1492,"low":1140,"close":1514,"change":392,"percent_change":393,"volume":944,"transactions":9,"vwap":1514},"2025-10-16",25.705,{"date":1516,"open":1401,"high":1517,"low":1142,"close":1517,"change":1518,"percent_change":1272,"volume":1519,"transactions":9,"vwap":1517},"2025-10-15",25.66,0.077,37900,{"date":1521,"open":1225,"high":1140,"low":1522,"close":1523,"change":979,"percent_change":561,"volume":1131,"transactions":9,"vwap":1523},"2025-10-14",25.531,25.583,{"date":1525,"open":1135,"high":1385,"low":1254,"close":1385,"change":280,"percent_change":281,"volume":1526,"transactions":9,"vwap":1385},"2025-10-13",15600,{"date":1528,"open":1141,"high":1141,"low":976,"close":1120,"change":732,"percent_change":1202,"volume":1529,"transactions":9,"vwap":1120},"2025-10-10",36800,{"date":1531,"open":976,"high":990,"low":1116,"close":1251,"change":365,"percent_change":366,"volume":1089,"transactions":9,"vwap":1251},"2025-10-09",{"date":1533,"open":1130,"high":1221,"low":990,"close":1283,"change":289,"percent_change":290,"volume":840,"transactions":9,"vwap":1283},"2025-10-08",{"date":1535,"open":1251,"high":1254,"low":983,"close":996,"change":221,"percent_change":646,"volume":1536,"transactions":9,"vwap":996},"2025-10-07",16600,{"date":1538,"open":990,"high":1130,"low":1539,"close":1251,"change":855,"percent_change":856,"volume":1540,"transactions":9,"vwap":1251},"2025-10-06",25.431,23800,{"date":1542,"open":1254,"high":1135,"low":990,"close":1543,"change":1544,"percent_change":457,"volume":1545,"transactions":9,"vwap":1543},"2025-10-03",25.495,-0.002,33600,{"date":1547,"open":976,"high":1548,"low":1305,"close":1548,"change":1549,"percent_change":664,"volume":1550,"transactions":9,"vwap":1548},"2025-10-02",25.497,0.067,13400,{"date":1552,"open":1282,"high":1282,"low":1553,"close":1116,"change":496,"percent_change":300,"volume":1554,"transactions":9,"vwap":1116},"2025-10-01",25.389,25900,{"date":1556,"open":1254,"high":1120,"low":996,"close":1254,"change":384,"percent_change":384,"volume":1557,"transactions":9,"vwap":1254},"2025-09-30",68900,{"date":1559,"open":990,"high":1254,"low":990,"close":1254,"change":1102,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1254},"2025-09-29",0.39,45900,{"date":1563,"open":1004,"high":1116,"low":968,"close":1004,"change":280,"percent_change":281,"volume":1519,"transactions":9,"vwap":1004},"2025-09-26",{"date":1565,"open":1004,"high":1004,"low":1566,"close":972,"change":440,"percent_change":547,"volume":1567,"transactions":9,"vwap":972},"2025-09-25",25.321,64900,{"date":1569,"open":1134,"high":1134,"low":1004,"close":983,"change":290,"percent_change":496,"volume":1570,"transactions":9,"vwap":983},"2025-09-24",24900,{"date":1572,"open":976,"high":1573,"low":1116,"close":1251,"change":221,"percent_change":646,"volume":1574,"transactions":9,"vwap":1251},"2025-09-23",25.508,28700,{"date":1576,"open":1577,"high":1130,"low":1011,"close":1116,"change":684,"percent_change":831,"volume":1578,"transactions":9,"vwap":1116},"2025-09-22",25.492,19300,{"date":1580,"open":1135,"high":1135,"low":1116,"close":1543,"change":855,"percent_change":856,"volume":1581,"transactions":9,"vwap":1543},"2025-09-19",35000,{"date":1583,"open":1254,"high":1120,"low":983,"close":1120,"change":191,"percent_change":746,"volume":1584,"transactions":9,"vwap":1120},"2025-09-18",28400,{"date":1586,"open":1398,"high":1587,"low":1225,"close":1141,"change":553,"percent_change":329,"volume":1588,"transactions":9,"vwap":1141},"2025-09-17",25.67,23500,{"date":1590,"open":1591,"high":1591,"low":1225,"close":1150,"change":904,"percent_change":1039,"volume":1592,"transactions":9,"vwap":1150},"2025-09-16",25.65,33000,{"date":1594,"open":1146,"high":1146,"low":1225,"close":1212,"change":280,"percent_change":281,"volume":1595,"transactions":9,"vwap":1212},"2025-09-15",37800,{"date":1597,"open":1598,"high":1141,"low":1120,"close":1225,"change":684,"percent_change":831,"volume":1599,"transactions":9,"vwap":1225},"2025-09-12",25.566,17600,{"date":1601,"open":1602,"high":1492,"low":1142,"close":1407,"change":1271,"percent_change":1419,"volume":1603,"transactions":9,"vwap":1407},"2025-09-11",25.603,21700,{"date":1605,"open":1225,"high":1142,"low":1135,"close":1385,"change":280,"percent_change":281,"volume":1606,"transactions":9,"vwap":1385},"2025-09-10",28900,{"date":1608,"open":1225,"high":1225,"low":996,"close":1120,"change":338,"percent_change":152,"volume":1595,"transactions":9,"vwap":1120},"2025-09-09",{"date":1610,"open":1385,"high":1611,"low":996,"close":1221,"change":152,"percent_change":518,"volume":1612,"transactions":9,"vwap":1221},"2025-09-08",25.555,37700,{"date":1614,"open":1221,"high":1120,"low":1134,"close":1134,"change":82,"percent_change":159,"volume":1588,"transactions":9,"vwap":1134},"2025-09-05",{"date":1616,"open":913,"high":968,"low":950,"close":977,"change":1102,"percent_change":1103,"volume":1617,"transactions":9,"vwap":977},"2025-09-04",272900,{"date":1619,"open":1620,"high":742,"low":1620,"close":750,"change":392,"percent_change":393,"volume":1621,"transactions":9,"vwap":750},"2025-09-03",25.204,133400,{"date":1623,"open":822,"high":738,"low":724,"close":745,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":745},"2025-09-02",-0.165,-0.65,11500,{"date":1628,"open":1005,"high":978,"low":919,"close":1341,"change":525,"percent_change":280,"volume":1550,"transactions":9,"vwap":1341},"2025-08-29",{"date":1630,"open":919,"high":968,"low":1631,"close":1632,"change":1329,"percent_change":1102,"volume":1633,"transactions":9,"vwap":1632},"2025-08-28",25.327,25.355,19700,{"date":1635,"open":1026,"high":977,"low":950,"close":919,"change":540,"percent_change":82,"volume":1636,"transactions":9,"vwap":919},"2025-08-27",45000,{"date":1638,"open":950,"high":743,"low":723,"close":1639,"change":1444,"percent_change":89,"volume":1640,"transactions":9,"vwap":1639},"2025-08-26",25.295,35200,{"date":1642,"open":723,"high":913,"low":750,"close":750,"change":346,"percent_change":347,"volume":1643,"transactions":9,"vwap":750},"2025-08-25",44200,{"date":1645,"open":738,"high":1646,"low":724,"close":1101,"change":1019,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1101},"2025-08-22",25.297,0.54,16900,{"date":1650,"open":724,"high":724,"low":758,"close":782,"change":440,"percent_change":547,"volume":1651,"transactions":9,"vwap":782},"2025-08-21",20200,{"date":1653,"open":744,"high":730,"low":744,"close":738,"change":488,"percent_change":489,"volume":937,"transactions":9,"vwap":738},"2025-08-20",{"date":1655,"open":1057,"high":744,"low":705,"close":901,"change":732,"percent_change":733,"volume":1656,"transactions":9,"vwap":901},"2025-08-19",2050600,{"date":1658,"open":782,"high":782,"low":716,"close":1659,"change":1660,"percent_change":1275,"volume":1661,"transactions":9,"vwap":1659},"2025-08-18",25.115,-0.022,29600,{"date":1663,"open":1664,"high":724,"low":705,"close":1665,"change":1666,"percent_change":440,"volume":1667,"transactions":9,"vwap":1665},"2025-08-15",25.165,25.137,-0.013,104000,{"date":1669,"open":738,"high":1101,"low":704,"close":782,"change":299,"percent_change":570,"volume":1670,"transactions":9,"vwap":782},"2025-08-14",190500,{"date":1672,"open":822,"high":1031,"low":822,"close":1088,"change":706,"percent_change":707,"volume":1673,"transactions":9,"vwap":1088},"2025-08-13",16800,{"date":1675,"open":705,"high":704,"low":716,"close":1083,"change":457,"percent_change":191,"volume":1676,"transactions":9,"vwap":1083},"2025-08-12",16200,{"date":1678,"open":704,"high":1679,"low":758,"close":1680,"change":152,"percent_change":518,"volume":944,"transactions":9,"vwap":1680},"2025-08-11",25.149,25.145,{"date":1682,"open":737,"high":737,"low":1080,"close":1683,"change":553,"percent_change":212,"volume":754,"transactions":9,"vwap":1683},"2025-08-08",25.105,{"date":1685,"open":722,"high":722,"low":782,"close":1664,"change":525,"percent_change":280,"volume":1000,"transactions":9,"vwap":1664},"2025-08-07",{"date":1687,"open":737,"high":744,"low":787,"close":737,"change":365,"percent_change":366,"volume":1688,"transactions":9,"vwap":737},"2025-08-06",15100,{"date":1690,"open":724,"high":738,"low":724,"close":901,"change":525,"percent_change":280,"volume":1554,"transactions":9,"vwap":901},"2025-08-05",{"date":1692,"open":738,"high":738,"low":1680,"close":822,"change":1329,"percent_change":1102,"volume":1693,"transactions":9,"vwap":822},"2025-08-04",1683500,{"date":1695,"open":758,"high":793,"low":887,"close":853,"change":1271,"percent_change":1272,"volume":1696,"transactions":9,"vwap":853},"2025-08-01",22200,{"date":1698,"open":1699,"high":705,"low":697,"close":799,"change":1700,"percent_change":489,"volume":1701,"transactions":9,"vwap":799},"2025-07-31",25.119,0.016,17200,{"date":1703,"open":829,"high":759,"low":805,"close":1704,"change":1459,"percent_change":212,"volume":1705,"transactions":9,"vwap":1704},"2025-07-30",25.063999,17700,{"date":1707,"open":697,"high":1708,"low":697,"close":759,"change":1709,"percent_change":1710,"volume":1464,"transactions":9,"vwap":759},"2025-07-29",25.131,0.125,0.5,{"date":1712,"open":711,"high":711,"low":888,"close":893,"change":1713,"percent_change":497,"volume":1714,"transactions":9,"vwap":893},"2025-07-28",-0.079,25100,{"date":1716,"open":698,"high":1717,"low":652,"close":1718,"change":1454,"percent_change":733,"volume":1719,"transactions":9,"vwap":1718},"2025-07-25",25.089001,25.079,21300,{"date":1721,"open":1722,"high":703,"low":1722,"close":698,"change":346,"percent_change":347,"volume":1723,"transactions":9,"vwap":698},"2025-07-24",24.955,20700,{"date":1725,"open":699,"high":1726,"low":644,"close":1726,"change":552,"percent_change":553,"volume":1727,"transactions":9,"vwap":1726},"2025-07-23",25.055,676600,{"date":1729,"open":644,"high":697,"low":644,"close":697,"change":489,"percent_change":107,"volume":937,"transactions":9,"vwap":697},"2025-07-22",{"date":1731,"open":711,"high":829,"low":643,"close":698,"change":489,"percent_change":107,"volume":1732,"transactions":9,"vwap":698},"2025-07-21",1379200,{"date":1734,"open":637,"high":644,"low":661,"close":683,"change":489,"percent_change":107,"volume":1429,"transactions":9,"vwap":683},"2025-07-18",{"date":1736,"open":1737,"high":654,"low":626,"close":421,"change":221,"percent_change":646,"volume":1381,"transactions":9,"vwap":421},"2025-07-17",24.936,{"date":1739,"open":670,"high":636,"low":1740,"close":626,"change":384,"percent_change":384,"volume":1741,"transactions":9,"vwap":626},"2025-07-16",24.849,15000,{"date":1743,"open":429,"high":429,"low":471,"close":626,"change":457,"percent_change":191,"volume":1744,"transactions":9,"vwap":626},"2025-07-15",14700,{"date":1746,"open":637,"high":636,"low":477,"close":477,"change":1747,"percent_change":376,"volume":1748,"transactions":9,"vwap":477},"2025-07-14",-0.037,25000,{"date":1750,"open":429,"high":1751,"low":421,"close":876,"change":1752,"percent_change":818,"volume":1753,"transactions":9,"vwap":876},"2025-07-11",24.959,-0.093,13500,{"date":1755,"open":1756,"high":712,"low":683,"close":893,"change":1757,"percent_change":646,"volume":1758,"transactions":9,"vwap":893},"2025-07-10",24.998,0.031,20800,{"date":1760,"open":652,"high":893,"low":429,"close":1761,"change":1762,"percent_change":1202,"volume":1763,"transactions":9,"vwap":1761},"2025-07-09",24.969,0.066,167400,{"date":1765,"open":429,"high":637,"low":1766,"close":1767,"change":1768,"percent_change":230,"volume":1769,"transactions":9,"vwap":1767},"2025-07-08",24.861,24.903,-0.007,474200,{"date":1771,"open":704,"high":704,"low":421,"close":670,"change":1772,"percent_change":896,"volume":1773,"transactions":9,"vwap":670},"2025-07-07",-0.115,2299100,{"date":1775,"open":699,"high":792,"low":698,"close":689,"change":1776,"percent_change":856,"volume":784,"transactions":9,"vwap":689},"2025-07-03",-0.036,{"date":1778,"open":800,"high":887,"low":699,"close":1779,"change":1255,"percent_change":191,"volume":1780,"transactions":9,"vwap":1779},"2025-07-02",25.061001,100300,{"date":1782,"open":799,"high":887,"low":712,"close":1783,"change":1784,"percent_change":1785,"volume":1429,"transactions":9,"vwap":1783},"2025-07-01",25.072001,-0.122,-0.48,{"date":1787,"open":738,"high":730,"low":758,"close":783,"change":1102,"percent_change":1103,"volume":1366,"transactions":9,"vwap":783},"2025-06-30",{"date":1789,"open":704,"high":1790,"low":799,"close":1791,"change":1792,"percent_change":553,"volume":1359,"transactions":9,"vwap":1791},"2025-06-27",25.173,25.094,-0.016,{"date":1794,"open":716,"high":822,"low":887,"close":716,"change":152,"percent_change":518,"volume":1795,"transactions":9,"vwap":716},"2025-06-26",22600,{"date":1797,"open":887,"high":887,"low":712,"close":697,"change":191,"percent_change":746,"volume":1020,"transactions":9,"vwap":697},"2025-06-25",{"date":1799,"open":703,"high":705,"low":698,"close":716,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":716},"2025-06-24",0.108,0.43,1003100,{"date":1804,"open":1805,"high":699,"low":1805,"close":1806,"change":1807,"percent_change":561,"volume":1808,"transactions":9,"vwap":1806},"2025-06-23",24.962,25.0020008,0.032,60700,{"date":1810,"open":421,"high":652,"low":423,"close":652,"change":904,"percent_change":1039,"volume":1811,"transactions":9,"vwap":652},"2025-06-20",2300,{"date":1813,"open":422,"high":644,"low":470,"close":661,"change":992,"percent_change":706,"volume":1814,"transactions":9,"vwap":661},"2025-06-18",96500,{"date":1816,"open":477,"high":429,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-06-17",24.835,24.898,0.048,0.19,2700,{"date":1823,"open":477,"high":670,"low":1824,"close":470,"change":289,"percent_change":290,"volume":1825,"transactions":9,"vwap":470},"2025-06-16",24.816,375700,{"date":1827,"open":637,"high":703,"low":470,"close":424,"change":1828,"percent_change":300,"volume":1829,"transactions":9,"vwap":424},"2025-06-13",-0.078,105000,{"date":1831,"open":421,"high":636,"low":477,"close":1832,"change":1833,"percent_change":1560,"volume":1834,"transactions":9,"vwap":1832},"2025-06-12",24.933,0.097,2100,{"date":1836,"open":469,"high":626,"low":469,"close":1837,"change":1271,"percent_change":1272,"volume":801,"transactions":9,"vwap":1837},"2025-06-11",24.836,{"date":1839,"open":524,"high":469,"low":381,"close":1840,"change":1413,"percent_change":23,"volume":1841,"transactions":9,"vwap":1840},"2025-06-10",24.761,1700,{"date":1843,"open":495,"high":1844,"low":1845,"close":373,"change":384,"percent_change":384,"volume":1846,"transactions":9,"vwap":373},"2025-06-09",24.733,24.687,43400,{"date":1848,"open":453,"high":453,"low":1849,"close":373,"change":1850,"percent_change":355,"volume":1346,"transactions":9,"vwap":373},"2025-06-06",24.68,-0.137,{"date":1852,"open":429,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1275,"volume":1856,"transactions":9,"vwap":1854},"2025-06-05",24.901,24.837,-0.023,1200,{"date":1858,"open":517,"high":431,"low":517,"close":626,"change":1859,"percent_change":1801,"volume":1860,"transactions":9,"vwap":626},"2025-06-04",0.107,52700,{"date":1862,"open":1863,"high":1864,"low":1849,"close":1865,"change":933,"percent_change":319,"volume":1866,"transactions":9,"vwap":1865},"2025-06-03",24.737,24.778,24.753,13200,{"date":1868,"open":463,"high":463,"low":373,"close":517,"change":1869,"percent_change":986,"volume":1359,"transactions":9,"vwap":517},"2025-06-02",-0.096,{"date":1871,"open":423,"high":670,"low":463,"close":1872,"change":1873,"percent_change":845,"volume":1874,"transactions":9,"vwap":1872},"2025-05-30",24.866,0.051,9000,{"date":1876,"open":1877,"high":470,"low":524,"close":511,"change":1709,"percent_change":96,"volume":1878,"transactions":9,"vwap":511},"2025-05-29",24.741,28100,{"date":1880,"open":390,"high":469,"low":372,"close":567,"change":855,"percent_change":856,"volume":1256,"transactions":9,"vwap":567},"2025-05-28",{"date":1882,"open":567,"high":532,"low":361,"close":532,"change":1709,"percent_change":96,"volume":1883,"transactions":9,"vwap":532},"2025-05-27",5600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1886,"change":221,"percent_change":646,"volume":1889,"transactions":9,"vwap":1886},"2025-05-23",24.6,24.62,24.581,3300,{"date":1891,"open":307,"high":1892,"low":307,"close":1893,"change":525,"percent_change":280,"volume":1894,"transactions":9,"vwap":1893},"2025-05-22",24.58,24.57,66600,{"date":1896,"open":372,"high":372,"low":353,"close":1897,"change":1479,"percent_change":241,"volume":1648,"transactions":9,"vwap":1897},"2025-05-21",24.565,{"date":1899,"open":567,"high":504,"low":372,"close":569,"change":191,"percent_change":746,"volume":944,"transactions":9,"vwap":569},"2025-05-20",{"date":1901,"open":1887,"high":1902,"low":1887,"close":1902,"change":338,"percent_change":152,"volume":1903,"transactions":9,"vwap":1902},"2025-05-19",24.735,7700,{"date":1905,"open":414,"high":414,"low":532,"close":532,"change":663,"percent_change":664,"volume":1906,"transactions":9,"vwap":532},"2025-05-16",2900,{"date":1908,"open":372,"high":567,"low":1887,"close":1909,"change":663,"percent_change":664,"volume":1910,"transactions":9,"vwap":1909},"2025-05-15",24.66,33900,{"date":1912,"open":406,"high":524,"low":1913,"close":1914,"change":553,"percent_change":212,"volume":1915,"transactions":9,"vwap":1914},"2025-05-14",24.59,24.595,13300,{"date":1917,"open":567,"high":390,"low":1918,"close":1919,"change":191,"percent_change":746,"volume":1920,"transactions":9,"vwap":1919},"2025-05-13",24.639,24.655,15900,{"date":1922,"open":372,"high":469,"low":372,"close":569,"change":290,"percent_change":496,"volume":1265,"transactions":9,"vwap":569},"2025-05-12",{"date":1924,"open":1925,"high":453,"low":390,"close":1926,"change":1776,"percent_change":376,"volume":734,"transactions":9,"vwap":1926},"2025-05-09",24.721,24.715,{"date":1928,"open":471,"high":1929,"low":1930,"close":1930,"change":1713,"percent_change":497,"volume":1429,"transactions":9,"vwap":1930},"2025-05-08",24.863,24.751,{"date":1932,"open":414,"high":431,"low":414,"close":423,"change":663,"percent_change":664,"volume":1933,"transactions":9,"vwap":423},"2025-05-07",10600,{"date":1935,"open":381,"high":517,"low":373,"close":487,"change":525,"percent_change":280,"volume":1936,"transactions":9,"vwap":487},"2025-05-06",15700,{"date":1938,"open":415,"high":471,"low":381,"close":504,"change":289,"percent_change":290,"volume":1939,"transactions":9,"vwap":504},"2025-05-05",38100,{"date":1941,"open":1942,"high":414,"low":415,"close":487,"change":1275,"percent_change":1943,"volume":1874,"transactions":9,"vwap":487},"2025-05-02",24.796,-0.36,{"date":1945,"open":637,"high":637,"low":470,"close":424,"change":1946,"percent_change":1947,"volume":1077,"transactions":9,"vwap":424},"2025-05-01",-0.185,-0.74,{"date":1949,"open":644,"high":711,"low":1950,"close":712,"change":1329,"percent_change":1102,"volume":1147,"transactions":9,"vwap":712},"2025-04-30",24.974,{"date":1952,"open":643,"high":712,"low":643,"close":690,"change":1953,"percent_change":23,"volume":1256,"transactions":9,"vwap":690},"2025-04-29",0.063,{"date":1955,"open":431,"high":652,"low":431,"close":1956,"change":844,"percent_change":845,"volume":1310,"transactions":9,"vwap":1956},"2025-04-28",24.952,{"date":1958,"open":604,"high":670,"low":470,"close":429,"change":1213,"percent_change":1959,"volume":944,"transactions":9,"vwap":429},"2025-04-25",0.38,{"date":181,"open":1961,"high":1962,"low":1961,"close":1962,"change":1819,"percent_change":1820,"volume":1963,"transactions":9,"vwap":1962},24.757,24.805,14500]