[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTBN":3,"homepage-market-summary":29,"stock-historical-WTBN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTBN","2026-10-08",{"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},"WisdomTree Bianco Total Return Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7469,0.9,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.02,23.988,24.0599,23.9556,0.0644,0.27,5105.40669,26,23.85,16128.022601956174,7.9,702,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},14249,5200733.673091,-5.06,"2025-04-28",[183,186,195,205,214,222,230,241,251,260,269,279,289,300,308,316,326,333,342,350,357,368,378,388,397,406,415,424,434,445,454,464,473,483,492,497,505,513,522,529,536,546,553,561,566,571,579,587,596,603,607,615,621,628,632,639,644,650,658,666,675,686,694,702,707,714,717,723,729,736,743,751,758,762,769,777,782,787,792,796,801,806,811,817,821,825,828,831,836,841,845,851,858,862,866,870,874,879,884,887,891,895,900,903,906,910,916,922,929,934,937,940,944,950,955,963,970,976,982,987,991,995,998,1002,1006,1011,1016,1019,1025,1028,1032,1037,1042,1045,1050,1054,1060,1064,1069,1071,1077,1082,1088,1091,1094,1097,1099,1103,1109,1114,1119,1125,1132,1139,1144,1151,1157,1162,1164,1169,1174,1178,1181,1186,1190,1195,1200,1206,1212,1216,1220,1225,1229,1232,1237,1243,1246,1249,1251,1257,1261,1264,1269,1271,1274,1278,1281,1284,1287,1290,1294,1298,1302,1305,1308,1311,1314,1319,1321,1324,1327,1331,1333,1336,1340,1346,1351,1356,1359,1364,1367,1372,1377,1381,1385,1389,1394,1399,1404,1408,1411,1414,1418,1422,1427,1431,1435,1437,1441,1444,1448,1453,1458,1462,1467,1471,1473,1478,1483,1487,1493,1496,1501,1507,1513,1516,1521,1525,1528,1532,1538,1540,1542,1545,1548,1551,1553,1556,1558,1561,1565,1571,1574,1578,1580,1582,1585,1588,1592,1598,1600,1603,1606,1608,1612,1617,1619,1622,1625,1628,1632,1635,1637,1639,1643,1645,1647,1649,1654,1660,1663,1665,1668,1671,1673,1676,1681,1685,1687,1691,1695,1699,1704,1709,1711,1714,1716,1720,1725,1727,1730,1733,1738,1742,1745,1747,1750,1753,1756,1759,1762,1765,1768,1771,1774,1778,1780,1783,1786,1789,1791,1794,1797,1800,1802,1804,1807,1812,1815,1820,1823,1826,1829,1832,1835,1838,1840,1843,1847,1851,1853,1856,1858,1861,1865,1867,1870,1873,1875,1877,1880,1884,1887,1890,1893],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},66,24.0103,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",23.86,23.97,-0.0344,-0.14,3944.0559,70,23.9133,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",23.94,24.03,23.99,0.06,0.25,16818.4539,91,23.9839,{"date":206,"open":207,"high":208,"low":188,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",23.93,24.05,-0.005,-0.02,187752.7565,105,23.9316,{"date":215,"open":198,"high":198,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":203,"vwap":221},"2026-10-02",23.9213,23.935,-0.0406,-0.17,12559.0158,23.9634,{"date":223,"open":224,"high":17,"low":25,"close":225,"change":226,"percent_change":167,"volume":227,"transactions":228,"vwap":229},"2026-10-01",23.92,23.9756,0.028,6239.0285,106,23.9297,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",23.978,24.04,23.91,23.9476,0.0026,0.01,9295.35209,149,23.9584,{"date":242,"open":224,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",23.95,23.87,23.945,-0.0248,-0.1,29426.64093,137,23.8882,{"date":252,"open":253,"high":17,"low":234,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",24.01,23.9698,-0.1252,-0.52,30027.8205,297,23.9656,{"date":261,"open":198,"high":262,"low":17,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",24.1,24.095,-0.0147,-0.06,6152.737306,38,24.0845,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",24.25,24.31,24.1097,-0.1153,-0.48,6316.9175,71,24.1728,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",24.43,24.15,24.225,-0.2708,-1.11,10995.0705,72,24.2268,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",24.48,24.53,24.27,24.4958,0.0508,0.21,29630.8205,395,24.4839,{"date":301,"open":302,"high":302,"low":281,"close":303,"change":304,"percent_change":72,"volume":305,"transactions":306,"vwap":307},"2026-09-21",24.46,24.445,0.08,23112.4405,44,24.4497,{"date":309,"open":310,"high":310,"low":311,"close":310,"change":172,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",24.365,24.355,-0.12,2295.4805,43,24.3635,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",24.438,24.345,24.395,0.085,0.35,11462.00955,240,24.3793,{"date":327,"open":328,"high":281,"low":272,"close":272,"change":329,"percent_change":247,"volume":330,"transactions":331,"vwap":332},"2026-09-16",24.38,-0.025,97943.6425,104,24.4095,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":191,"volume":339,"transactions":340,"vwap":341},"2026-09-15",24.33,24.36,24.335,-0.0345,3075.8205,69,24.3423,{"date":343,"open":319,"high":344,"low":319,"close":345,"change":346,"percent_change":247,"volume":347,"transactions":348,"vwap":349},"2026-09-14",24.410078,24.3695,-0.0255,1290.4355,49,24.3668,{"date":351,"open":352,"high":302,"low":320,"close":320,"change":353,"percent_change":354,"volume":355,"transactions":267,"vwap":356},"2026-09-11",24.4508,-0.01,-0.04,889.8205,24.4446,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",24.415,24.4299,24.4,24.405,-0.165,-0.67,3090.0205,31,24.4132,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",24.6239,24.6301,24.57,-0.0851,-0.35,3785.2605,57,24.6058,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":265,"volume":385,"transactions":386,"vwap":387},"2026-09-08",24.68,24.6999,24.6,24.6551,-0.0151,9924.1255,133,24.6549,{"date":389,"open":390,"high":380,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":348,"vwap":396},"2026-09-04",24.66,24.6439,24.6702,0.0233,0.09,6354.2725,24.6641,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":296,"volume":403,"transactions":404,"vwap":405},"2026-09-03",24.65,24.675,24.6469,0.0519,1261.5825,33,24.6546,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":304,"volume":412,"transactions":413,"vwap":414},"2026-09-02",24.5894,24.595,24.58,0.02,4701.8205,41,24.5803,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",24.62,24.575,-0.1003,-0.41,3398.5425,51,24.5815,{"date":425,"open":426,"high":427,"low":371,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",24.635,24.69,24.6753,-0.0197,-0.08,36313.7445,98,24.6643,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",24.8,24.8589,24.64,24.695,-0.11,-0.44,10084.0075,65,24.72,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":411,"percent_change":304,"volume":451,"transactions":452,"vwap":453},"2026-08-27",24.81,24.85,24.7801,24.805,15083.8255,185,24.8084,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":422,"vwap":463},"2026-08-26",24.78,24.788,24.75,24.785,-0.115,-0.46,9941.528655,24.7778,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":376,"vwap":472},"2026-08-25",24.845,24.9,24.8401,0.125,0.5,6075.8205,24.8727,{"date":474,"open":475,"high":459,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",24.7401,24.74,24.775,0.035,0.14,1724.9835,62,24.7562,{"date":484,"open":485,"high":485,"low":486,"close":476,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",24.79,24.7,-0.045,-0.18,6199.8385,108,24.7347,{"date":493,"open":436,"high":436,"low":476,"close":459,"change":66,"percent_change":494,"volume":495,"transactions":184,"vwap":496},"2026-08-20",-0.2,4947.1885,24.7644,{"date":498,"open":499,"high":466,"low":500,"close":501,"change":304,"percent_change":502,"volume":503,"transactions":277,"vwap":504},"2026-08-19",24.8301,24.815,24.835,0.32,1934.8205,24.8338,{"date":506,"open":458,"high":507,"low":508,"close":509,"change":353,"percent_change":354,"volume":510,"transactions":511,"vwap":512},"2026-08-18",24.77,24.73,24.755,4531.780105,75,24.7563,{"date":514,"open":436,"high":515,"low":516,"close":517,"change":354,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",24.83,24.7538,24.765,-0.16,5783.9905,100,24.7875,{"date":523,"open":524,"high":524,"low":485,"close":450,"change":525,"percent_change":526,"volume":527,"transactions":193,"vwap":528},"2026-08-14",24.855,-0.07,-0.28,1137.2235,24.8309,{"date":530,"open":448,"high":531,"low":448,"close":532,"change":304,"percent_change":502,"volume":533,"transactions":534,"vwap":535},"2026-08-13",24.9399,24.875,9907.7225,122,24.9026,{"date":537,"open":515,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",24.8499,24.781,24.795,0.065,0.26,9150.8205,139,24.8207,{"date":547,"open":509,"high":548,"low":508,"close":508,"change":237,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",24.76,0.04,38178.1715,116,24.7474,{"date":554,"open":485,"high":485,"low":555,"close":444,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",24.71,-0.085,-0.34,13023.8265,78,24.7407,{"date":562,"open":448,"high":448,"low":449,"close":450,"change":411,"percent_change":304,"volume":563,"transactions":564,"vwap":565},"2026-08-07",9151.0215,45,24.7943,{"date":567,"open":436,"high":515,"low":507,"close":459,"change":568,"percent_change":494,"volume":569,"transactions":249,"vwap":570},"2026-08-06",-0.0486,10490.9235,24.8023,{"date":572,"open":447,"high":448,"low":447,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",24.8336,0.0086,0.03,15666.8205,61,24.8271,{"date":580,"open":507,"high":581,"low":507,"close":582,"change":167,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",24.84,24.825,0.49,11788.9061,53,24.8191,{"date":588,"open":589,"high":508,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",24.67,24.705,0.0751,0.3,1861.920565,50,24.7035,{"date":597,"open":400,"high":400,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":184,"vwap":417},"2026-07-31",24.6001,24.6299,-0.0651,-0.26,8389.8241,{"date":604,"open":589,"high":439,"low":589,"close":439,"change":575,"percent_change":167,"volume":605,"transactions":481,"vwap":606},"2026-07-30",3440.8241,24.691,{"date":608,"open":609,"high":548,"low":610,"close":610,"change":611,"percent_change":157,"volume":612,"transactions":613,"vwap":614},"2026-07-29",24.735,24.665,-0.105,13846.3781,223,24.7182,{"date":616,"open":444,"high":617,"low":444,"close":507,"change":618,"percent_change":191,"volume":619,"transactions":564,"vwap":620},"2026-07-28",24.7899,-0.035,3907.4271,24.7518,{"date":622,"open":623,"high":450,"low":548,"close":450,"change":624,"percent_change":625,"volume":626,"transactions":443,"vwap":627},"2026-07-27",24.7905,0.05,0.2,11049.8241,24.7792,{"date":629,"open":477,"high":436,"low":458,"close":509,"change":237,"percent_change":549,"volume":630,"transactions":51,"vwap":631},"2026-07-24",3912.8241,24.7765,{"date":633,"open":486,"high":548,"low":486,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":184,"vwap":638},"2026-07-23",24.745,-0.055,-0.22,17238.8241,24.7412,{"date":640,"open":582,"high":581,"low":459,"close":436,"change":487,"percent_change":488,"volume":641,"transactions":642,"vwap":643},"2026-07-22",10728.0341,54,24.8133,{"date":645,"open":581,"high":646,"low":436,"close":466,"change":237,"percent_change":549,"volume":647,"transactions":648,"vwap":649},"2026-07-21",24.8556,3465.7451,63,24.8297,{"date":651,"open":652,"high":652,"low":447,"close":501,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",24.905,-0.09,-0.36,19320.8571,145,24.8599,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":237,"percent_change":549,"volume":664,"transactions":559,"vwap":665},"2026-07-17",24.952,24.965,24.87,24.925,14064.7951,24.9402,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":219,"volume":672,"transactions":673,"vwap":674},"2026-07-16",24.94,24.86,24.915,-0.0425,16155.8241,152,24.9063,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-15",24.89,24.988,24.88,24.9575,0.0275,0.11,9323.7031,90,24.9145,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":541,"percent_change":542,"volume":692,"transactions":413,"vwap":693},"2026-07-14",24.945,24.96,24.901,24.93,4296.2671,24.9307,{"date":695,"open":691,"high":696,"low":697,"close":697,"change":247,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",24.98,24.865,-0.4,24064.2861,130,24.9066,{"date":703,"open":704,"high":696,"low":705,"close":661,"change":172,"percent_change":312,"volume":706,"transactions":9,"vwap":661},"2026-07-10",24.975,24.955,3300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":304,"percent_change":502,"volume":713,"transactions":9,"vwap":712},"2026-07-09",24.984,25.02,24.95,24.995,10200,{"date":715,"open":691,"high":711,"low":448,"close":670,"change":247,"percent_change":698,"volume":716,"transactions":9,"vwap":670},"2026-07-08",7700,{"date":718,"open":710,"high":719,"low":720,"close":721,"change":247,"percent_change":698,"volume":722,"transactions":9,"vwap":721},"2026-07-07",25.07,25.01,25.014999,241800,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":575,"percent_change":167,"volume":728,"transactions":9,"vwap":727},"2026-07-06",25.12,25.08,25.115,7000,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":411,"volume":735,"transactions":9,"vwap":733},"2026-07-02",25.09,25.059999,25.084999,0.005,6200,{"date":737,"open":738,"high":739,"low":711,"close":726,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":726},"2026-07-01",25.1,25.15,-0.069,-0.27,20500,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",25.19,25.21,25.149,-0.096,-0.38,6700,{"date":752,"open":753,"high":754,"low":746,"close":755,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",25.24,25.249,25.245,0,2800,{"date":759,"open":746,"high":760,"low":746,"close":755,"change":353,"percent_change":354,"volume":761,"transactions":9,"vwap":755},"2026-06-26",25.3,12900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":210,"percent_change":430,"volume":768,"transactions":9,"vwap":767},"2026-06-25",25.25,25.32,25.23,25.255,10100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":394,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-24",25.265,25.29,25.22,25.275,0.36,12100,{"date":778,"open":779,"high":780,"low":779,"close":779,"change":756,"percent_change":756,"volume":781,"transactions":9,"vwap":779},"2026-06-23",25.185,25.28,6400,{"date":783,"open":784,"high":784,"low":785,"close":779,"change":525,"percent_change":526,"volume":786,"transactions":9,"vwap":779},"2026-06-22",25.215,25.14,9800,{"date":788,"open":789,"high":790,"low":767,"close":767,"change":304,"percent_change":502,"volume":791,"transactions":9,"vwap":767},"2026-06-18",25.27,25.33,10000,{"date":793,"open":789,"high":794,"low":795,"close":795,"change":247,"percent_change":698,"volume":781,"transactions":9,"vwap":795},"2026-06-17",25.285,25.175,{"date":797,"open":764,"high":798,"low":764,"close":774,"change":549,"percent_change":799,"volume":800,"transactions":9,"vwap":774},"2026-06-16",25.309,0.16,4800,{"date":802,"open":766,"high":760,"low":766,"close":803,"change":200,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-15",25.235,0.24,5900,{"date":807,"open":808,"high":779,"low":808,"close":795,"change":809,"percent_change":265,"volume":810,"transactions":9,"vwap":795},"2026-06-12",25.16,-0.015,900,{"date":812,"open":732,"high":753,"low":813,"close":745,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":745},"2026-06-11",25.055,0.165,0.66,3200,{"date":818,"open":732,"high":726,"low":710,"close":819,"change":172,"percent_change":312,"volume":820,"transactions":9,"vwap":819},"2026-06-10",25.025,10300,{"date":822,"open":726,"high":726,"low":823,"close":813,"change":549,"percent_change":799,"volume":824,"transactions":9,"vwap":813},"2026-06-09",25.030001,2700,{"date":826,"open":732,"high":732,"low":721,"close":721,"change":353,"percent_change":354,"volume":827,"transactions":9,"vwap":721},"2026-06-08",2600,{"date":829,"open":732,"high":719,"low":720,"close":819,"change":518,"percent_change":830,"volume":800,"transactions":9,"vwap":819},"2026-06-05",-0.64,{"date":832,"open":833,"high":834,"low":833,"close":779,"change":575,"percent_change":167,"volume":835,"transactions":9,"vwap":779},"2026-06-04",25.17,25.195,4000,{"date":837,"open":838,"high":838,"low":726,"close":839,"change":265,"percent_change":840,"volume":786,"transactions":9,"vwap":839},"2026-06-03",25.18,25.155,-0.24,{"date":842,"open":753,"high":753,"low":843,"close":784,"change":575,"percent_change":167,"volume":844,"transactions":9,"vwap":784},"2026-06-02",25.2,6300,{"date":846,"open":847,"high":779,"low":847,"close":779,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":779},"2026-06-01",25.11,-0.037,-0.15,6800,{"date":852,"open":745,"high":853,"low":745,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-29",25.263,25.222,0.037,0.15,22200,{"date":859,"open":808,"high":860,"low":738,"close":779,"change":575,"percent_change":167,"volume":861,"transactions":9,"vwap":779},"2026-05-28",25.188,18100,{"date":863,"open":864,"high":746,"low":864,"close":839,"change":624,"percent_change":625,"volume":865,"transactions":9,"vwap":839},"2026-05-27",25.125,22900,{"date":867,"open":738,"high":785,"low":726,"close":868,"change":525,"percent_change":526,"volume":869,"transactions":9,"vwap":868},"2026-05-26",25.105,20300,{"date":871,"open":785,"high":872,"low":733,"close":795,"change":304,"percent_change":502,"volume":873,"transactions":9,"vwap":795},"2026-05-22",25.201,17200,{"date":875,"open":823,"high":876,"low":710,"close":877,"change":575,"percent_change":167,"volume":878,"transactions":9,"vwap":877},"2026-05-21",25.13,25.094999,367600,{"date":880,"open":668,"high":881,"low":668,"close":881,"change":856,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-20",25.065001,0.6,2900,{"date":885,"open":668,"high":711,"low":670,"close":670,"change":247,"percent_change":698,"volume":886,"transactions":9,"vwap":670},"2026-05-19",11700,{"date":888,"open":813,"high":813,"low":889,"close":721,"change":756,"percent_change":756,"volume":890,"transactions":9,"vwap":721},"2026-05-18",24.99,8400,{"date":892,"open":710,"high":732,"low":696,"close":721,"change":893,"percent_change":830,"volume":894,"transactions":9,"vwap":721},"2026-05-15",-0.162,16700,{"date":896,"open":843,"high":764,"low":897,"close":897,"change":898,"percent_change":172,"volume":899,"transactions":9,"vwap":897},"2026-05-14",25.177,-0.008,5800,{"date":901,"open":833,"high":779,"low":739,"close":779,"change":756,"percent_change":756,"volume":902,"transactions":9,"vwap":779},"2026-05-13",4400,{"date":904,"open":746,"high":746,"low":739,"close":779,"change":247,"percent_change":698,"volume":905,"transactions":9,"vwap":779},"2026-05-12",193400,{"date":907,"open":780,"high":908,"low":803,"close":794,"change":487,"percent_change":488,"volume":909,"transactions":9,"vwap":794},"2026-05-11",25.34,16200,{"date":911,"open":912,"high":908,"low":913,"close":790,"change":321,"percent_change":914,"volume":915,"transactions":9,"vwap":790},"2026-05-08",25.311,25.31,0.34,4700,{"date":917,"open":918,"high":919,"low":755,"close":755,"change":920,"percent_change":526,"volume":921,"transactions":9,"vwap":755},"2026-05-07",25.335,25.35,-0.071,3400,{"date":923,"open":765,"high":790,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-06",25.295,25.316,0.046,0.18,7200,{"date":930,"open":746,"high":772,"low":745,"close":789,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":789},"2026-05-05",0.095,0.38,53800,{"date":935,"open":785,"high":773,"low":785,"close":795,"change":265,"percent_change":840,"volume":936,"transactions":9,"vwap":795},"2026-05-04",35800,{"date":938,"open":764,"high":789,"low":803,"close":803,"change":575,"percent_change":167,"volume":939,"transactions":9,"vwap":803},"2026-05-01",34100,{"date":941,"open":780,"high":760,"low":942,"close":942,"change":237,"percent_change":549,"volume":943,"transactions":9,"vwap":942},"2026-04-30",25.205,4900,{"date":945,"open":764,"high":764,"low":946,"close":834,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":834},"2026-04-29",25.165,-0.108,-0.43,4100,{"date":951,"open":780,"high":790,"low":764,"close":952,"change":953,"percent_change":549,"volume":954,"transactions":9,"vwap":952},"2026-04-28",25.303,0.009,19800,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-27",25.26,25.37,25.294,-0.141,-0.55,11200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":624,"percent_change":625,"volume":969,"transactions":9,"vwap":968},"2026-04-24",25.44,25.47,25.42,25.435,4200,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":430,"volume":975,"transactions":9,"vwap":973},"2026-04-23",25.445,25.385,-0.021,1500,{"date":977,"open":965,"high":978,"low":979,"close":980,"change":981,"percent_change":354,"volume":873,"transactions":9,"vwap":980},"2026-04-22",25.48,25.39,25.406,-0.009,{"date":983,"open":968,"high":984,"low":985,"close":985,"change":430,"percent_change":986,"volume":921,"transactions":9,"vwap":985},"2026-04-21",25.49,25.415,-0.31,{"date":988,"open":984,"high":989,"low":966,"close":989,"change":353,"percent_change":354,"volume":990,"transactions":9,"vwap":989},"2026-04-20",25.495,1900,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":394,"percent_change":322,"volume":827,"transactions":9,"vwap":994},"2026-04-17",25.55,25.505,{"date":996,"open":965,"high":978,"low":985,"close":985,"change":618,"percent_change":191,"volume":997,"transactions":9,"vwap":985},"2026-04-16",1600,{"date":999,"open":965,"high":1000,"low":965,"close":1001,"change":329,"percent_change":247,"volume":975,"transactions":9,"vwap":1001},"2026-04-15",25.455,25.45,{"date":1003,"open":967,"high":984,"low":967,"close":1004,"change":624,"percent_change":625,"volume":1005,"transactions":9,"vwap":1004},"2026-04-14",25.475,11600,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":200,"percent_change":804,"volume":1010,"transactions":9,"vwap":1009},"2026-04-13",25.38,25.425,700,{"date":1012,"open":973,"high":1013,"low":1014,"close":1014,"change":618,"percent_change":191,"volume":1015,"transactions":9,"vwap":1014},"2026-04-10",25.41,25.365,500,{"date":1017,"open":1018,"high":972,"low":908,"close":1018,"change":209,"percent_change":210,"volume":949,"transactions":9,"vwap":1018},"2026-04-09",25.4,{"date":1020,"open":985,"high":985,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":810,"transactions":9,"vwap":1022},"2026-04-08",25.388,25.405,0.07,0.28,{"date":1026,"open":780,"high":918,"low":764,"close":918,"change":575,"percent_change":167,"volume":1027,"transactions":9,"vwap":918},"2026-04-07",9500,{"date":1029,"open":780,"high":790,"low":780,"close":1030,"change":329,"percent_change":247,"volume":1031,"transactions":9,"vwap":1030},"2026-04-06",25.305,3800,{"date":1033,"open":913,"high":908,"low":913,"close":790,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":790},"2026-04-02",0.055,0.22,1100,{"date":1038,"open":1039,"high":919,"low":957,"close":774,"change":1040,"percent_change":653,"volume":1041,"transactions":9,"vwap":774},"2026-04-01",25.261,-0.022,23400,{"date":1043,"open":957,"high":765,"low":767,"close":1044,"change":321,"percent_change":914,"volume":844,"transactions":9,"vwap":1044},"2026-03-31",25.297,{"date":1046,"open":773,"high":764,"low":745,"close":1047,"change":1048,"percent_change":1049,"volume":827,"transactions":9,"vwap":1047},"2026-03-30",25.212,0.112,0.45,{"date":1051,"open":719,"high":839,"low":813,"close":738,"change":1052,"percent_change":200,"volume":1053,"transactions":9,"vwap":738},"2026-03-27",0.016,11000,{"date":1055,"open":739,"high":843,"low":719,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-26",25.084,-0.191,-0.76,3500,{"date":1061,"open":753,"high":760,"low":753,"close":774,"change":1062,"percent_change":804,"volume":1063,"transactions":9,"vwap":774},"2026-03-25",0.061,1300,{"date":1065,"open":838,"high":764,"low":838,"close":1066,"change":1067,"percent_change":145,"volume":1068,"transactions":9,"vwap":1066},"2026-03-24",25.214,-0.049,20900,{"date":1070,"open":753,"high":771,"low":773,"close":853,"change":931,"percent_change":932,"volume":824,"transactions":9,"vwap":853},"2026-03-23",{"date":1072,"open":760,"high":760,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-20",25.168,-0.201,-0.79,5600,{"date":1078,"open":760,"high":958,"low":753,"close":1079,"change":1080,"percent_change":394,"volume":1081,"transactions":9,"vwap":1079},"2026-03-19",25.369,0.024,4600,{"date":1083,"open":1001,"high":1084,"low":1085,"close":1085,"change":460,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-18",25.46,25.345,-0.45,37500,{"date":1089,"open":1084,"high":966,"low":1084,"close":1084,"change":1090,"percent_change":592,"volume":1031,"transactions":9,"vwap":1084},"2026-03-17",0.075,{"date":1092,"open":1008,"high":967,"low":919,"close":973,"change":304,"percent_change":502,"volume":1093,"transactions":9,"vwap":973},"2026-03-16",12600,{"date":1095,"open":1096,"high":1096,"low":780,"close":1030,"change":618,"percent_change":191,"volume":176,"transactions":9,"vwap":1030},"2026-03-13",25.36,{"date":1098,"open":979,"high":1018,"low":918,"close":908,"change":191,"percent_change":961,"volume":816,"transactions":9,"vwap":908},"2026-03-12",{"date":1100,"open":984,"high":1101,"low":1001,"close":978,"change":635,"percent_change":636,"volume":1102,"transactions":9,"vwap":978},"2026-03-11",25.51,11400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":635,"percent_change":1108,"volume":997,"transactions":9,"vwap":1107},"2026-03-10",25.59,25.61,25.535,-0.21,{"date":1110,"open":1111,"high":1105,"low":978,"close":1105,"change":1090,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-03-09",25.5,0.29,9100,{"date":1115,"open":965,"high":1116,"low":965,"close":1117,"change":329,"percent_change":247,"volume":1118,"transactions":9,"vwap":1117},"2026-03-06",25.63,25.515,20000,{"date":1120,"open":1121,"high":1121,"low":965,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-05",25.54,-0.065,-0.25,14700,{"date":1126,"open":1127,"high":1116,"low":1128,"close":1129,"change":1130,"percent_change":525,"volume":1131,"transactions":9,"vwap":1129},"2026-03-04",25.62,25.6,25.605,-0.018,6600,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":518,"volume":1138,"transactions":9,"vwap":1136},"2026-03-03",25.56,25.65,25.623,-0.042,7800,{"date":1140,"open":1141,"high":1142,"low":1135,"close":1143,"change":460,"percent_change":1086,"volume":890,"transactions":9,"vwap":1143},"2026-03-02",25.67,25.72,25.665,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":624,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-27",25.89,25.73,25.78,0.19,30100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1147,"change":478,"percent_change":479,"volume":1156,"transactions":9,"vwap":1147},"2026-02-26",25.71,25.75,25.7,8800,{"date":1158,"open":1159,"high":1160,"low":1135,"close":1161,"change":756,"percent_change":756,"volume":1124,"transactions":9,"vwap":1161},"2026-02-25",25.69,25.74,25.695,{"date":1163,"open":1155,"high":1160,"low":1106,"close":1161,"change":66,"percent_change":145,"volume":768,"transactions":9,"vwap":1161},"2026-02-24",{"date":1165,"open":1154,"high":1154,"low":1153,"close":1166,"change":1167,"percent_change":1168,"volume":1102,"transactions":9,"vwap":1166},"2026-02-23",25.745,0.033,0.13,{"date":1170,"open":1142,"high":1147,"low":1161,"close":1171,"change":1172,"percent_change":1023,"volume":1173,"transactions":9,"vwap":1171},"2026-02-20",25.712,0.017,6100,{"date":1175,"open":1159,"high":1176,"low":1141,"close":1161,"change":237,"percent_change":549,"volume":1177,"transactions":9,"vwap":1161},"2026-02-19",25.705,8500,{"date":1179,"open":1161,"high":1142,"low":1116,"close":1180,"change":354,"percent_change":518,"volume":820,"transactions":9,"vwap":1180},"2026-02-18",25.685,{"date":1182,"open":1183,"high":1184,"low":1155,"close":1185,"change":329,"percent_change":247,"volume":962,"transactions":9,"vwap":1185},"2026-02-17",25.739,25.77,25.725,{"date":1187,"open":1147,"high":1188,"low":1147,"close":1154,"change":394,"percent_change":322,"volume":1189,"transactions":9,"vwap":1154},"2026-02-13",25.76,27800,{"date":1191,"open":1105,"high":1141,"low":1192,"close":1193,"change":541,"percent_change":201,"volume":1194,"transactions":9,"vwap":1193},"2026-02-12",25.53,25.66,13700,{"date":1196,"open":1193,"high":1193,"low":1197,"close":1198,"change":210,"percent_change":430,"volume":1199,"transactions":9,"vwap":1198},"2026-02-11",25.573,25.595,27100,{"date":1201,"open":1202,"high":1141,"low":1106,"close":1203,"change":200,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-10",25.64,25.615,0.23,48100,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":394,"volume":1177,"transactions":9,"vwap":1210},"2026-02-09",25.52,25.57,25.555,0.022,{"date":1213,"open":1208,"high":1121,"low":994,"close":1214,"change":1215,"percent_change":394,"volume":768,"transactions":9,"vwap":1214},"2026-02-06",25.533,0.023,{"date":1217,"open":966,"high":1218,"low":1013,"close":1101,"change":1034,"percent_change":1035,"volume":1219,"transactions":9,"vwap":1101},"2026-02-05",25.518,10500,{"date":1221,"open":1001,"high":1084,"low":1222,"close":1000,"change":1223,"percent_change":575,"volume":1224,"transactions":9,"vwap":1000},"2026-02-04",25.43,0.008,9300,{"date":1226,"open":1001,"high":1084,"low":958,"close":1227,"change":898,"percent_change":172,"volume":1228,"transactions":9,"vwap":1227},"2026-02-03",25.447,15200,{"date":1230,"open":1111,"high":1111,"low":1222,"close":1000,"change":172,"percent_change":312,"volume":1231,"transactions":9,"vwap":1000},"2026-02-02",5100,{"date":1233,"open":978,"high":984,"low":1234,"close":1235,"change":1080,"percent_change":394,"volume":1236,"transactions":9,"vwap":1235},"2026-01-30",25.478,25.485,8100,{"date":1238,"open":1239,"high":966,"low":1239,"close":1240,"change":1241,"percent_change":411,"volume":1242,"transactions":9,"vwap":1240},"2026-01-29",25.427,25.461,0.006,10600,{"date":1244,"open":966,"high":1208,"low":965,"close":1000,"change":756,"percent_change":756,"volume":1245,"transactions":9,"vwap":1000},"2026-01-28",18600,{"date":1247,"open":1192,"high":1192,"low":1222,"close":1000,"change":354,"percent_change":518,"volume":1248,"transactions":9,"vwap":1000},"2026-01-27",11300,{"date":1250,"open":1101,"high":1134,"low":1235,"close":989,"change":411,"percent_change":304,"volume":1231,"transactions":9,"vwap":989},"2026-01-26",{"date":1252,"open":1121,"high":1253,"low":1254,"close":1004,"change":1255,"percent_change":200,"volume":1256,"transactions":9,"vwap":1004},"2026-01-23",25.561,25.451,0.015,8600,{"date":1258,"open":1121,"high":1121,"low":1259,"close":1084,"change":329,"percent_change":247,"volume":1260,"transactions":9,"vwap":1084},"2026-01-22",25.444,72800,{"date":1262,"open":1018,"high":984,"low":1018,"close":1235,"change":304,"percent_change":116,"volume":1263,"transactions":9,"vwap":1235},"2026-01-21",45000,{"date":1265,"open":1084,"high":984,"low":979,"close":1022,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1022},"2026-01-20",-0.095,-0.37,21800,{"date":1270,"open":1208,"high":1105,"low":1111,"close":1111,"change":66,"percent_change":494,"volume":1102,"transactions":9,"vwap":1111},"2026-01-16",{"date":1272,"open":1121,"high":1106,"low":1121,"close":993,"change":809,"percent_change":265,"volume":1273,"transactions":9,"vwap":993},"2026-01-15",8000,{"date":1275,"open":1121,"high":1128,"low":1121,"close":1276,"change":549,"percent_change":799,"volume":1277,"transactions":9,"vwap":1276},"2026-01-14",25.565,3100,{"date":1279,"open":1192,"high":993,"low":1101,"close":1280,"change":237,"percent_change":549,"volume":1219,"transactions":9,"vwap":1280},"2026-01-13",25.525,{"date":1282,"open":1134,"high":1134,"low":984,"close":1117,"change":329,"percent_change":247,"volume":1283,"transactions":9,"vwap":1117},"2026-01-12",5200,{"date":1285,"open":978,"high":1105,"low":978,"close":1121,"change":541,"percent_change":542,"volume":1286,"transactions":9,"vwap":1121},"2026-01-09",15500,{"date":1288,"open":966,"high":1192,"low":1018,"close":1004,"change":848,"percent_change":849,"volume":1289,"transactions":9,"vwap":1004},"2026-01-08",21100,{"date":1291,"open":984,"high":1134,"low":966,"close":1292,"change":1172,"percent_change":1023,"volume":1293,"transactions":9,"vwap":1292},"2026-01-07",25.512,15700,{"date":1295,"open":1296,"high":994,"low":1000,"close":989,"change":353,"percent_change":354,"volume":1297,"transactions":9,"vwap":989},"2026-01-06",25.458,12800,{"date":1299,"open":1101,"high":1210,"low":966,"close":994,"change":1300,"percent_change":927,"volume":1301,"transactions":9,"vwap":994},"2026-01-05",0.045,35500,{"date":1303,"open":966,"high":1208,"low":1001,"close":1084,"change":734,"percent_change":411,"volume":1304,"transactions":9,"vwap":1084},"2026-01-02",64800,{"date":1306,"open":978,"high":1111,"low":1000,"close":1000,"change":172,"percent_change":312,"volume":1307,"transactions":9,"vwap":1000},"2025-12-31",13200,{"date":1309,"open":993,"high":993,"low":966,"close":1235,"change":354,"percent_change":518,"volume":1310,"transactions":9,"vwap":1235},"2025-12-30",5700,{"date":1312,"open":1209,"high":1209,"low":978,"close":1280,"change":541,"percent_change":542,"volume":1313,"transactions":9,"vwap":1280},"2025-12-29",49200,{"date":1315,"open":978,"high":1316,"low":1084,"close":1084,"change":1317,"percent_change":1318,"volume":1010,"transactions":9,"vwap":1084},"2025-12-26",25.494,-0.225,-0.88,{"date":1320,"open":1143,"high":1159,"low":1135,"close":1180,"change":624,"percent_change":625,"volume":735,"transactions":9,"vwap":1180},"2025-12-24",{"date":1322,"open":1106,"high":1160,"low":993,"close":1323,"change":210,"percent_change":430,"volume":861,"transactions":9,"vwap":1323},"2025-12-23",25.635,{"date":1325,"open":1141,"high":1141,"low":1326,"close":1326,"change":172,"percent_change":312,"volume":1113,"transactions":9,"vwap":1326},"2025-12-22",25.655,{"date":1328,"open":1329,"high":1142,"low":1330,"close":1180,"change":210,"percent_change":430,"volume":1173,"transactions":9,"vwap":1180},"2025-12-19",25.697,25.672,{"date":1332,"open":1188,"high":1188,"low":1159,"close":1176,"change":200,"percent_change":1204,"volume":883,"transactions":9,"vwap":1176},"2025-12-18",{"date":1334,"open":1135,"high":1193,"low":1127,"close":1335,"change":210,"percent_change":430,"volume":805,"transactions":9,"vwap":1335},"2025-12-17",25.645,{"date":1337,"open":1155,"high":1155,"low":1127,"close":1143,"change":1338,"percent_change":1149,"volume":1339,"transactions":9,"vwap":1143},"2025-12-16",0.049,16400,{"date":1341,"open":1116,"high":1342,"low":1106,"close":1343,"change":1344,"percent_change":304,"volume":1345,"transactions":9,"vwap":1343},"2025-12-15",25.668,25.616,0.021,5500,{"date":1347,"open":1348,"high":1159,"low":1348,"close":1198,"change":1349,"percent_change":840,"volume":1350,"transactions":9,"vwap":1198},"2025-12-12",25.58,-0.061,45900,{"date":1352,"open":1128,"high":1353,"low":1128,"close":1354,"change":1355,"percent_change":756,"volume":1005,"transactions":9,"vwap":1354},"2025-12-11",25.686,25.656,0.001,{"date":1357,"open":1121,"high":1326,"low":1121,"close":1326,"change":1358,"percent_change":1035,"volume":1059,"transactions":9,"vwap":1326},"2025-12-10",0.057,{"date":1360,"open":1106,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":172,"volume":869,"transactions":9,"vwap":1362},"2025-12-09",25.617,25.598,-0.007,{"date":1365,"open":1127,"high":1127,"low":1348,"close":1129,"change":66,"percent_change":145,"volume":1366,"transactions":9,"vwap":1129},"2025-12-08",2000,{"date":1368,"open":1155,"high":1155,"low":1369,"close":1326,"change":1370,"percent_change":440,"volume":1371,"transactions":9,"vwap":1326},"2025-12-05",25.607,-0.027,25700,{"date":1373,"open":1153,"high":1153,"low":1374,"close":1375,"change":1376,"percent_change":1108,"volume":902,"transactions":9,"vwap":1375},"2025-12-04",25.68,25.682,-0.053,{"date":1378,"open":1155,"high":1154,"low":1155,"close":1379,"change":575,"percent_change":167,"volume":1380,"transactions":9,"vwap":1379},"2025-12-03",25.735,14800,{"date":1382,"open":1383,"high":1142,"low":1383,"close":1176,"change":237,"percent_change":549,"volume":1384,"transactions":9,"vwap":1176},"2025-12-02",25.675,8700,{"date":1386,"open":1159,"high":1184,"low":1387,"close":1161,"change":430,"percent_change":986,"volume":1388,"transactions":9,"vwap":1161},"2025-12-01",25.673,10700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":635,"percent_change":1108,"volume":757,"transactions":9,"vwap":1393},"2025-11-28",25.795,25.8,25.775,{"date":1395,"open":1392,"high":1396,"low":1148,"close":1397,"change":1398,"percent_change":575,"volume":1102,"transactions":9,"vwap":1397},"2025-11-26",25.85,25.83,0.007,{"date":1400,"open":1184,"high":1396,"low":1188,"close":1401,"change":1402,"percent_change":914,"volume":1403,"transactions":9,"vwap":1401},"2025-11-25",25.823,0.088,21200,{"date":1405,"open":1160,"high":1406,"low":1374,"close":1379,"change":172,"percent_change":312,"volume":1407,"transactions":9,"vwap":1379},"2025-11-24",25.781,8300,{"date":1409,"open":1154,"high":1148,"low":1147,"close":1410,"change":624,"percent_change":1149,"volume":890,"transactions":9,"vwap":1410},"2025-11-21",25.765,{"date":1412,"open":1159,"high":1160,"low":1159,"close":1413,"change":1300,"percent_change":927,"volume":1059,"transactions":9,"vwap":1413},"2025-11-20",25.715,{"date":1415,"open":1159,"high":1153,"low":1416,"close":1141,"change":809,"percent_change":265,"volume":1417,"transactions":9,"vwap":1141},"2025-11-19",25.664,13300,{"date":1419,"open":1420,"high":1184,"low":1141,"close":1180,"change":1398,"percent_change":575,"volume":1421,"transactions":9,"vwap":1180},"2025-11-18",25.691,50600,{"date":1423,"open":1374,"high":1424,"low":1416,"close":1425,"change":1426,"percent_change":624,"volume":716,"transactions":9,"vwap":1425},"2025-11-17",25.9,25.678,0.013,{"date":1428,"open":1153,"high":1185,"low":1135,"close":1143,"change":1429,"percent_change":312,"volume":1430,"transactions":9,"vwap":1143},"2025-11-14",-0.032,139500,{"date":1432,"open":1147,"high":1147,"low":1329,"close":1329,"change":1433,"percent_change":601,"volume":1434,"transactions":9,"vwap":1329},"2025-11-13",-0.068,2200,{"date":1436,"open":1154,"high":1392,"low":1154,"close":1410,"change":209,"percent_change":210,"volume":757,"transactions":9,"vwap":1410},"2025-11-12",{"date":1438,"open":1188,"high":1184,"low":1439,"close":1184,"change":541,"percent_change":201,"volume":1440,"transactions":9,"vwap":1184},"2025-11-11",25.732,26800,{"date":1442,"open":1155,"high":1153,"low":1155,"close":1176,"change":809,"percent_change":265,"volume":1443,"transactions":9,"vwap":1176},"2025-11-10",21500,{"date":1445,"open":1446,"high":1446,"low":1153,"close":1142,"change":1447,"percent_change":411,"volume":1310,"transactions":9,"vwap":1142},"2025-11-07",25.731,0.004,{"date":1449,"open":1147,"high":1393,"low":1450,"close":1450,"change":1451,"percent_change":914,"volume":1452,"transactions":9,"vwap":1450},"2025-11-06",25.716,0.086,1700,{"date":1454,"open":1455,"high":1141,"low":1456,"close":1116,"change":920,"percent_change":526,"volume":1457,"transactions":9,"vwap":1116},"2025-11-05",25.644,25.625,5400,{"date":1459,"open":1155,"high":1160,"low":1155,"close":1460,"change":1461,"percent_change":167,"volume":1059,"transactions":9,"vwap":1460},"2025-11-04",25.701,0.031,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1141,"change":525,"percent_change":741,"volume":1466,"transactions":9,"vwap":1141},"2025-11-03",25.642,25.676,800,{"date":1468,"open":1160,"high":1469,"low":1470,"close":1160,"change":575,"percent_change":167,"volume":1131,"transactions":9,"vwap":1160},"2025-10-31",25.79,25.728,{"date":1472,"open":1155,"high":1188,"low":1161,"close":1153,"change":1122,"percent_change":1123,"volume":943,"transactions":9,"vwap":1153},"2025-10-30",{"date":1474,"open":1475,"high":1476,"low":1393,"close":1393,"change":556,"percent_change":1477,"volume":1380,"transactions":9,"vwap":1393},"2025-10-29",25.87,25.922,-0.33,{"date":1479,"open":1480,"high":1475,"low":1481,"close":1480,"change":265,"percent_change":1482,"volume":997,"transactions":9,"vwap":1480},"2025-10-28",25.86,25.82,-0.23,{"date":1484,"open":1485,"high":1485,"low":1397,"close":1486,"change":734,"percent_change":411,"volume":1457,"transactions":9,"vwap":1486},"2025-10-27",25.94,25.92,{"date":1488,"open":1489,"high":1489,"low":1424,"close":1490,"change":1491,"percent_change":52,"volume":1492,"transactions":9,"vwap":1490},"2025-10-24",25.96,25.915,0.025,7100,{"date":1494,"open":1485,"high":1485,"low":1495,"close":1146,"change":487,"percent_change":219,"volume":869,"transactions":9,"vwap":1146},"2025-10-23",25.884,{"date":1497,"open":1486,"high":1498,"low":1499,"close":1500,"change":353,"percent_change":354,"volume":816,"transactions":9,"vwap":1500},"2025-10-22",25.95,25.91,25.935,{"date":1502,"open":1498,"high":1503,"low":1504,"close":1505,"change":1080,"percent_change":394,"volume":1506,"transactions":9,"vwap":1505},"2025-10-21",25.97,25.923,25.945,6500,{"date":1508,"open":1509,"high":1485,"low":1509,"close":1510,"change":1511,"percent_change":799,"volume":1512,"transactions":9,"vwap":1510},"2025-10-20",25.88,25.921,0.041,7600,{"date":1514,"open":1509,"high":1486,"low":1515,"close":1509,"change":66,"percent_change":145,"volume":757,"transactions":9,"vwap":1509},"2025-10-17",25.873,{"date":1517,"open":1424,"high":24,"low":1518,"close":1519,"change":321,"percent_change":72,"volume":1520,"transactions":9,"vwap":1519},"2025-10-16",25.833,25.93,42000,{"date":1522,"open":1475,"high":1486,"low":1523,"close":1524,"change":353,"percent_change":354,"volume":1156,"transactions":9,"vwap":1524},"2025-10-15",25.84,25.845,{"date":1526,"open":1480,"high":1480,"low":1184,"close":1527,"change":1034,"percent_change":296,"volume":786,"transactions":9,"vwap":1527},"2025-10-14",25.855,{"date":1529,"open":1469,"high":1530,"low":1160,"close":1392,"change":1255,"percent_change":200,"volume":1531,"transactions":9,"vwap":1392},"2025-10-13",25.81,3000,{"date":1533,"open":1534,"high":1535,"low":1188,"close":1536,"change":394,"percent_change":322,"volume":1537,"transactions":9,"vwap":1536},"2025-10-10",25.763,25.839,25.785,41600,{"date":1539,"open":1155,"high":1184,"low":1159,"close":1161,"change":353,"percent_change":354,"volume":800,"transactions":9,"vwap":1161},"2025-10-09",{"date":1541,"open":1160,"high":1148,"low":1155,"close":1176,"change":734,"percent_change":411,"volume":1081,"transactions":9,"vwap":1176},"2025-10-08",{"date":1543,"open":1383,"high":1544,"low":1383,"close":1155,"change":549,"percent_change":799,"volume":1010,"transactions":9,"vwap":1155},"2025-10-07",25.704,{"date":1546,"open":1193,"high":1155,"low":1202,"close":1193,"change":487,"percent_change":488,"volume":1547,"transactions":9,"vwap":1193},"2025-10-06",13500,{"date":1549,"open":1147,"high":1160,"low":1159,"close":1176,"change":329,"percent_change":247,"volume":1550,"transactions":9,"vwap":1176},"2025-10-03",11900,{"date":1552,"open":1142,"high":1147,"low":1544,"close":1147,"change":575,"percent_change":167,"volume":1063,"transactions":9,"vwap":1147},"2025-10-02",{"date":1554,"open":1142,"high":1142,"low":1159,"close":1155,"change":478,"percent_change":479,"volume":1555,"transactions":9,"vwap":1155},"2025-10-01",15600,{"date":1557,"open":1155,"high":1153,"low":1135,"close":1143,"change":353,"percent_change":354,"volume":1156,"transactions":9,"vwap":1143},"2025-09-30",{"date":1559,"open":1147,"high":1154,"low":1135,"close":1383,"change":1560,"percent_change":1204,"volume":1177,"transactions":9,"vwap":1383},"2025-09-29",0.058,{"date":1562,"open":1128,"high":1202,"low":1105,"close":1361,"change":1563,"percent_change":1168,"volume":1564,"transactions":9,"vwap":1361},"2025-09-26",0.032,8200,{"date":1566,"open":1105,"high":1116,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1531,"transactions":9,"vwap":1568},"2025-09-25",25.575,25.585,-0.125,-0.49,{"date":1572,"open":1141,"high":1166,"low":1141,"close":1153,"change":618,"percent_change":191,"volume":1573,"transactions":9,"vwap":1153},"2025-09-24",22600,{"date":1575,"open":1576,"high":1166,"low":1576,"close":1166,"change":575,"percent_change":167,"volume":1577,"transactions":9,"vwap":1166},"2025-09-23",25.711,7500,{"date":1579,"open":1153,"high":1160,"low":1153,"close":1413,"change":329,"percent_change":247,"volume":990,"transactions":9,"vwap":1413},"2025-09-22",{"date":1581,"open":1154,"high":1154,"low":1160,"close":1160,"change":209,"percent_change":210,"volume":1036,"transactions":9,"vwap":1160},"2025-09-19",{"date":1583,"open":1142,"high":1584,"low":1142,"close":1166,"change":1266,"percent_change":1267,"volume":1310,"transactions":9,"vwap":1166},"2025-09-18",25.768,{"date":1586,"open":1146,"high":1498,"low":1481,"close":1523,"change":487,"percent_change":219,"volume":1587,"transactions":9,"vwap":1523},"2025-09-17",27400,{"date":1589,"open":1480,"high":1590,"low":1396,"close":1591,"change":624,"percent_change":1149,"volume":894,"transactions":9,"vwap":1591},"2025-09-16",25.98,25.885,{"date":1593,"open":1397,"high":1594,"low":1397,"close":1595,"change":1300,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-09-15",25.848,25.835,0.17,1400,{"date":1599,"open":1184,"high":1469,"low":1154,"close":1469,"change":172,"percent_change":312,"volume":1076,"transactions":9,"vwap":1469},"2025-09-12",{"date":1601,"open":1392,"high":1523,"low":1392,"close":1481,"change":200,"percent_change":1204,"volume":1602,"transactions":9,"vwap":1481},"2025-09-11",3700,{"date":1604,"open":1605,"high":1397,"low":1188,"close":1188,"change":1255,"percent_change":200,"volume":997,"transactions":9,"vwap":1188},"2025-09-10",25.793,{"date":1607,"open":1184,"high":1148,"low":1160,"close":1166,"change":353,"percent_change":354,"volume":776,"transactions":9,"vwap":1166},"2025-09-09",{"date":1609,"open":1154,"high":1392,"low":1610,"close":1611,"change":304,"percent_change":116,"volume":850,"transactions":9,"vwap":1611},"2025-09-08",25.736,25.755,{"date":1613,"open":1161,"high":1614,"low":1383,"close":1383,"change":682,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1383},"2025-09-05",25.696,0.43,1800,{"date":1618,"open":1192,"high":1128,"low":1111,"close":1276,"change":304,"percent_change":116,"volume":750,"transactions":9,"vwap":1276},"2025-09-04",{"date":1620,"open":979,"high":1111,"low":979,"close":1235,"change":321,"percent_change":72,"volume":1621,"transactions":9,"vwap":1235},"2025-09-03",6900,{"date":1623,"open":979,"high":967,"low":979,"close":1018,"change":556,"percent_change":1477,"volume":1624,"transactions":9,"vwap":1018},"2025-09-02",2500,{"date":1626,"open":966,"high":1111,"low":1001,"close":1235,"change":1627,"percent_change":66,"volume":1102,"transactions":9,"vwap":1235},"2025-08-29",-0.012,{"date":1629,"open":1084,"high":1134,"low":1084,"close":1630,"change":1631,"percent_change":353,"volume":1388,"transactions":9,"vwap":1630},"2025-08-28",25.497,-0.003,{"date":1633,"open":1634,"high":1111,"low":1634,"close":1111,"change":549,"percent_change":799,"volume":820,"transactions":9,"vwap":1111},"2025-08-27",25.402,{"date":1636,"open":1008,"high":966,"low":908,"close":1084,"change":210,"percent_change":430,"volume":1506,"transactions":9,"vwap":1084},"2025-08-26",{"date":1638,"open":1084,"high":993,"low":1001,"close":978,"change":618,"percent_change":191,"volume":1131,"transactions":9,"vwap":978},"2025-08-25",{"date":1640,"open":966,"high":1192,"low":966,"close":1117,"change":1641,"percent_change":1642,"volume":1366,"transactions":9,"vwap":1117},"2025-08-22",0.105,0.41,{"date":1644,"open":1013,"high":1222,"low":979,"close":1013,"change":618,"percent_change":191,"volume":915,"transactions":9,"vwap":1013},"2025-08-21",{"date":1646,"open":968,"high":966,"low":1222,"close":972,"change":237,"percent_change":549,"volume":1531,"transactions":9,"vwap":972},"2025-08-20",{"date":1648,"open":1222,"high":1259,"low":967,"close":968,"change":1300,"percent_change":927,"volume":1063,"transactions":9,"vwap":968},"2025-08-19",{"date":1650,"open":908,"high":1651,"low":908,"close":979,"change":1652,"percent_change":265,"volume":1653,"transactions":9,"vwap":979},"2025-08-18",25.416,-0.014,9900,{"date":1655,"open":1656,"high":966,"low":1018,"close":1657,"change":1658,"percent_change":518,"volume":1659,"transactions":9,"vwap":1657},"2025-08-15",25.465,25.404,-0.041,21400,{"date":1661,"open":1111,"high":1111,"low":1662,"close":972,"change":430,"percent_change":986,"volume":1506,"transactions":9,"vwap":972},"2025-08-14",25.391,{"date":1664,"open":1192,"high":1128,"low":1280,"close":1280,"change":1451,"percent_change":914,"volume":883,"transactions":9,"vwap":1280},"2025-08-13",{"date":1666,"open":967,"high":1316,"low":967,"close":1667,"change":1211,"percent_change":394,"volume":943,"transactions":9,"vwap":1667},"2025-08-12",25.439,{"date":1669,"open":968,"high":972,"low":979,"close":1670,"change":1130,"percent_change":525,"volume":1531,"transactions":9,"vwap":1670},"2025-08-11",25.417,{"date":1672,"open":966,"high":984,"low":967,"close":968,"change":354,"percent_change":518,"volume":949,"transactions":9,"vwap":968},"2025-08-08",{"date":1674,"open":994,"high":1209,"low":1675,"close":1004,"change":353,"percent_change":354,"volume":750,"transactions":9,"vwap":1004},"2025-08-07",25.467,{"date":1677,"open":1678,"high":1117,"low":1679,"close":1235,"change":756,"percent_change":756,"volume":1680,"transactions":9,"vwap":1235},"2025-08-06",25.471,25.449,19900,{"date":1682,"open":1222,"high":1683,"low":1222,"close":1235,"change":1255,"percent_change":200,"volume":1684,"transactions":9,"vwap":1235},"2025-08-05",25.559,11500,{"date":1686,"open":1001,"high":966,"low":967,"close":966,"change":734,"percent_change":411,"volume":890,"transactions":9,"vwap":966},"2025-08-04",{"date":1688,"open":1022,"high":1656,"low":1022,"close":1656,"change":625,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1656},"2025-08-01",0.79,3900,{"date":1692,"open":1693,"high":1008,"low":766,"close":771,"change":353,"percent_change":354,"volume":1694,"transactions":9,"vwap":771},"2025-07-31",25.301,12700,{"date":1696,"open":1697,"high":1018,"low":774,"close":774,"change":430,"percent_change":1698,"volume":909,"transactions":9,"vwap":774},"2025-07-30",25.276,-0.32,{"date":1700,"open":908,"high":967,"low":789,"close":1701,"change":1168,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-07-29",25.355,0.52,22500,{"date":1705,"open":773,"high":913,"low":843,"close":1706,"change":1707,"percent_change":1708,"volume":1684,"transactions":9,"vwap":1706},"2025-07-28",25.225,-0.13,-0.51,{"date":1710,"open":925,"high":1013,"low":925,"close":1701,"change":549,"percent_change":799,"volume":1434,"transactions":9,"vwap":1701},"2025-07-25",{"date":1712,"open":760,"high":765,"low":760,"close":1713,"change":354,"percent_change":518,"volume":1506,"transactions":9,"vwap":1713},"2025-07-24",25.315,{"date":1715,"open":958,"high":1222,"low":1085,"close":1701,"change":354,"percent_change":518,"volume":750,"transactions":9,"vwap":1701},"2025-07-23",{"date":1717,"open":1096,"high":978,"low":1096,"close":1718,"change":1719,"percent_change":856,"volume":1231,"transactions":9,"vwap":1718},"2025-07-22",25.395,0.038,{"date":1721,"open":979,"high":1084,"low":1722,"close":1722,"change":1723,"percent_change":592,"volume":1724,"transactions":9,"vwap":1722},"2025-07-21",25.357,0.077,9400,{"date":1726,"open":913,"high":913,"low":780,"close":780,"change":1300,"percent_change":927,"volume":1624,"transactions":9,"vwap":780},"2025-07-18",{"date":1728,"open":764,"high":957,"low":1729,"close":803,"change":756,"percent_change":756,"volume":1417,"transactions":9,"vwap":803},"2025-07-17",25.224,{"date":1731,"open":764,"high":913,"low":745,"close":803,"change":1034,"percent_change":1035,"volume":1732,"transactions":9,"vwap":803},"2025-07-16",10800,{"date":1734,"open":772,"high":790,"low":739,"close":838,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":838},"2025-07-15",-0.075,-0.3,16600,{"date":1739,"open":1740,"high":1740,"low":753,"close":767,"change":354,"percent_change":518,"volume":1741,"transactions":9,"vwap":767},"2025-07-14",25.271,7900,{"date":1743,"open":789,"high":790,"low":789,"close":924,"change":1122,"percent_change":601,"volume":1744,"transactions":9,"vwap":924},"2025-07-11",21700,{"date":1746,"open":790,"high":958,"low":790,"close":1096,"change":237,"percent_change":549,"volume":827,"transactions":9,"vwap":1096},"2025-07-10",{"date":1748,"open":765,"high":1096,"low":1713,"close":919,"change":682,"percent_change":1749,"volume":1597,"transactions":9,"vwap":919},"2025-07-09",0.44,{"date":1751,"open":1752,"high":957,"low":766,"close":753,"change":618,"percent_change":191,"volume":1624,"transactions":9,"vwap":753},"2025-07-08",25.247,{"date":1754,"open":919,"high":919,"low":774,"close":774,"change":430,"percent_change":1698,"volume":1755,"transactions":9,"vwap":774},"2025-07-07",9700,{"date":1757,"open":1758,"high":1758,"low":1701,"close":1701,"change":635,"percent_change":636,"volume":1010,"transactions":9,"vwap":1701},"2025-07-03",25.378,{"date":1760,"open":958,"high":965,"low":765,"close":1013,"change":172,"percent_change":312,"volume":1761,"transactions":9,"vwap":1013},"2025-07-02",11800,{"date":1763,"open":1084,"high":966,"low":1764,"close":965,"change":353,"percent_change":354,"volume":1286,"transactions":9,"vwap":965},"2025-07-01",25.397,{"date":1766,"open":1767,"high":1001,"low":1662,"close":1001,"change":1023,"percent_change":1024,"volume":1597,"transactions":9,"vwap":1001},"2025-06-30",25.396,{"date":1769,"open":1770,"high":979,"low":958,"close":1008,"change":265,"percent_change":840,"volume":1248,"transactions":9,"vwap":1008},"2025-06-27",25.386,{"date":1772,"open":1084,"high":1084,"low":979,"close":965,"change":52,"percent_change":1773,"volume":1297,"transactions":9,"vwap":965},"2025-06-26",0.39,{"date":1775,"open":760,"high":908,"low":1776,"close":908,"change":1777,"percent_change":494,"volume":975,"transactions":9,"vwap":908},"2025-06-25",25.291,-0.051,{"date":1779,"open":765,"high":1018,"low":765,"close":1662,"change":1062,"percent_change":804,"volume":1492,"transactions":9,"vwap":1662},"2025-06-24",{"date":1781,"open":772,"high":1013,"low":772,"close":790,"change":1023,"percent_change":1024,"volume":1782,"transactions":9,"vwap":790},"2025-06-23",18200,{"date":1784,"open":773,"high":957,"low":773,"close":957,"change":549,"percent_change":799,"volume":1785,"transactions":9,"vwap":957},"2025-06-20",1200,{"date":1787,"open":957,"high":790,"low":773,"close":773,"change":734,"percent_change":411,"volume":1788,"transactions":9,"vwap":773},"2025-06-18",13900,{"date":1790,"open":795,"high":784,"low":795,"close":784,"change":1300,"percent_change":927,"volume":1602,"transactions":9,"vwap":784},"2025-06-17",{"date":1792,"open":795,"high":957,"low":833,"close":833,"change":209,"percent_change":210,"volume":1793,"transactions":9,"vwap":833},"2025-06-16",19700,{"date":1795,"open":773,"high":773,"low":739,"close":795,"change":556,"percent_change":557,"volume":1796,"transactions":9,"vwap":795},"2025-06-13",5300,{"date":1798,"open":767,"high":772,"low":766,"close":957,"change":1023,"percent_change":1024,"volume":1799,"transactions":9,"vwap":957},"2025-06-12",28500,{"date":1801,"open":833,"high":746,"low":739,"close":745,"change":394,"percent_change":775,"volume":768,"transactions":9,"vwap":745},"2025-06-11",{"date":1803,"open":808,"high":833,"low":731,"close":738,"change":353,"percent_change":354,"volume":1150,"transactions":9,"vwap":738},"2025-06-10",{"date":1805,"open":738,"high":833,"low":823,"close":847,"change":931,"percent_change":932,"volume":1806,"transactions":9,"vwap":847},"2025-06-09",66300,{"date":1808,"open":726,"high":726,"low":1809,"close":721,"change":191,"percent_change":1810,"volume":1811,"transactions":9,"vwap":721},"2025-06-06",25,-0.56,26600,{"date":1813,"open":773,"high":780,"low":1814,"close":839,"change":1122,"percent_change":601,"volume":716,"transactions":9,"vwap":839},"2025-06-05",25.151,{"date":1816,"open":843,"high":957,"low":739,"close":773,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":773},"2025-06-04",0.135,0.54,62500,{"date":1821,"open":1822,"high":739,"low":719,"close":733,"change":809,"percent_change":265,"volume":890,"transactions":9,"vwap":733},"2025-06-03",25.128,{"date":1824,"open":738,"high":739,"low":719,"close":738,"change":210,"percent_change":430,"volume":1825,"transactions":9,"vwap":738},"2025-06-02",12000,{"date":1827,"open":738,"high":838,"low":1828,"close":725,"change":237,"percent_change":549,"volume":713,"transactions":9,"vwap":725},"2025-05-30",25.076,{"date":1830,"open":847,"high":808,"low":726,"close":847,"change":321,"percent_change":914,"volume":1831,"transactions":9,"vwap":847},"2025-05-29",7400,{"date":1833,"open":823,"high":732,"low":1809,"close":819,"change":487,"percent_change":488,"volume":1834,"transactions":9,"vwap":819},"2025-05-28",17300,{"date":1836,"open":710,"high":725,"low":720,"close":719,"change":624,"percent_change":625,"volume":1837,"transactions":9,"vwap":719},"2025-05-27",37100,{"date":1839,"open":720,"high":726,"low":720,"close":710,"change":1300,"percent_change":927,"volume":850,"transactions":9,"vwap":710},"2025-05-23",{"date":1841,"open":467,"high":1809,"low":677,"close":704,"change":541,"percent_change":542,"volume":1842,"transactions":9,"vwap":704},"2025-05-22",43300,{"date":1844,"open":1809,"high":1809,"low":1845,"close":1845,"change":849,"percent_change":1846,"volume":943,"transactions":9,"vwap":1845},"2025-05-21",24.91,-0.6,{"date":1848,"open":1849,"high":731,"low":1849,"close":732,"change":618,"percent_change":191,"volume":1850,"transactions":9,"vwap":732},"2025-05-20",25.049999,6000,{"date":1852,"open":720,"high":864,"low":720,"close":877,"change":549,"percent_change":799,"volume":1307,"transactions":9,"vwap":877},"2025-05-19",{"date":1854,"open":719,"high":719,"low":1855,"close":813,"change":809,"percent_change":265,"volume":1339,"transactions":9,"vwap":813},"2025-05-16",25.040001,{"date":1857,"open":1809,"high":719,"low":1809,"close":719,"change":469,"percent_change":470,"volume":1063,"transactions":9,"vwap":719},"2025-05-15",{"date":1859,"open":720,"high":720,"low":688,"close":688,"change":1860,"percent_change":741,"volume":1602,"transactions":9,"vwap":688},"2025-05-14",-0.067,{"date":1862,"open":710,"high":823,"low":1863,"close":1864,"change":1130,"percent_change":525,"volume":949,"transactions":9,"vwap":1864},"2025-05-13",24.998,25.011999,{"date":1866,"open":1849,"high":813,"low":689,"close":823,"change":440,"percent_change":441,"volume":1850,"transactions":9,"vwap":823},"2025-05-12",{"date":1868,"open":739,"high":746,"low":847,"close":785,"change":575,"percent_change":167,"volume":1869,"transactions":9,"vwap":785},"2025-05-09",4300,{"date":1871,"open":753,"high":755,"low":847,"close":847,"change":312,"percent_change":275,"volume":1872,"transactions":9,"vwap":847},"2025-05-08",7300,{"date":1874,"open":833,"high":789,"low":833,"close":766,"change":1023,"percent_change":1024,"volume":1564,"transactions":9,"vwap":766},"2025-05-07",{"date":1876,"open":847,"high":833,"low":731,"close":808,"change":1300,"percent_change":927,"volume":1231,"transactions":9,"vwap":808},"2025-05-06",{"date":1878,"open":1879,"high":739,"low":738,"close":727,"change":329,"percent_change":247,"volume":816,"transactions":9,"vwap":727},"2025-05-05",25.123,{"date":1881,"open":843,"high":843,"low":1882,"close":785,"change":440,"percent_change":441,"volume":1883,"transactions":9,"vwap":785},"2025-05-02",25.129,2300,{"date":1885,"open":959,"high":959,"low":1886,"close":764,"change":525,"percent_change":526,"volume":1883,"transactions":9,"vwap":764},"2025-05-01",25.219,{"date":1888,"open":1889,"high":765,"low":789,"close":765,"change":549,"percent_change":799,"volume":824,"transactions":9,"vwap":765},"2025-04-30",25.287,{"date":1891,"open":1740,"high":1892,"low":1740,"close":780,"change":210,"percent_change":430,"volume":1616,"transactions":9,"vwap":780},"2025-04-29",25.293,{"date":181,"open":838,"high":760,"low":838,"close":760,"change":167,"percent_change":1894,"volume":1550,"transactions":9,"vwap":760},0.48]