[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDVL":3,"homepage-market-summary":26,"stock-historical-BDVL":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BDVL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Disciplined Volatility Equity Active ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.26,26.3095,26.32,26.2,26.1749,0.0851,0.33,637716.601,0,27.02,24.040001,283105.3330315849,74.5,265,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},283105,75022913.25337,5.01,"2025-09-15",[177,180,190,201,212,220,230,238,249,259,270,279,289,297,306,315,326,337,346,355,366,376,386,395,404,413,421,429,437,447,456,467,475,484,492,502,511,520,528,537,546,553,561,569,577,587,597,606,613,623,632,641,649,659,668,677,686,693,700,708,712,717,725,731,737,744,750,755,762,768,774,782,791,797,801,807,813,818,824,830,838,844,852,859,864,870,876,881,885,892,897,903,908,915,921,926,933,938,943,947,953,956,961,966,973,979,986,993,999,1005,1013,1015,1019,1023,1026,1032,1036,1040,1043,1047,1053,1058,1064,1071,1077,1085,1093,1099,1104,1113,1121,1128,1136,1144,1150,1159,1166,1173,1180,1189,1197,1203,1209,1217,1224,1230,1238,1246,1250,1257,1263,1266,1270,1274,1280,1285,1289,1294,1300,1307,1312,1316,1323,1326,1332,1337,1344,1351,1358,1364,1371,1375,1380,1387,1393,1397,1403,1411,1417,1422,1427,1432,1439,1444,1449,1452,1459,1464,1471,1474,1481,1486,1491,1496,1501,1507,1513,1518,1523,1528,1535,1541,1544,1547,1551,1555,1562,1567,1573,1579,1582,1589,1595,1601,1608,1614,1618,1624,1630,1635,1642,1648,1655,1661,1666,1670,1674,1681,1688,1693,1699,1704,1707,1712,1717,1723,1728,1734,1739,1744,1748,1752,1757,1761,1765,1772,1777,1780,1783,1788,1792,1795,1799,1802,1807,1812,1815,1819,1822,1825,1828,1832,1838,1843,1848],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},1631,26.2581,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",26.14,26.22,26.0402,0.0549,0.21,214540.3158,688,26.123,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",26.19,26.25,26.11,26.12,-0.075,-0.29,307087.2765,531,26.217,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",26.17,26.21,26.06,26.195,-0.005,-0.02,250733.8764,601,26.1092,{"date":213,"open":204,"high":214,"low":182,"close":15,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",26.28,-0.1821,-0.69,205618.0579,943,26.2113,{"date":221,"open":14,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",26.43,26.2849,26.3821,0.0612,0.23,225559.8486,730,26.3762,{"date":231,"open":15,"high":232,"low":15,"close":233,"change":234,"percent_change":-6,"volume":235,"transactions":236,"vwap":237},"2026-09-24",26.4,26.3209,-0.0001,177952.4273,505,26.3312,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",26.39,26.41,26.3,26.321,-0.1775,-0.67,229735.4353,435,26.3489,{"date":250,"open":251,"high":252,"low":222,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",26.52,26.545,26.4985,-0.0398,-0.15,311576.0173,855,26.4796,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",26.47,26.57,26.4109,26.5383,0.2139,0.81,156297.3713,526,26.5233,{"date":271,"open":242,"high":272,"low":183,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.36,26.3244,-0.0456,-0.17,182431.3861,542,26.301,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",26.46,26.35,26.37,0.17,0.65,178433.1611,425,26.387,{"date":290,"open":291,"high":241,"low":292,"close":15,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":237},"2026-09-16",26.3707,26.095,-0.1275,-0.48,289141.274739,774,{"date":298,"open":281,"high":281,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",26.295,26.3275,-0.1375,-0.52,205365.0054,544,26.3467,{"date":307,"open":282,"high":308,"low":282,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",26.54,26.465,-0.0382,-0.14,180598.92,290,26.4904,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",26.49,26.55,26.45,26.5032,0.2751,1.05,225348.432,606,26.5068,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",26.31,26.325,26.1901,26.2281,-0.1669,-0.63,193585.257,508,26.2485,{"date":338,"open":339,"high":339,"low":283,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",26.48,26.395,-0.1795,-0.68,212003.0886,1184,26.4233,{"date":347,"open":348,"high":348,"low":308,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",26.76,26.5745,-0.2327,-0.87,169434.8192,765,26.6104,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",26.86,26.91,26.78,26.8072,-0.0628,-0.23,478922.6472,1310,26.8299,{"date":367,"open":359,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",26.96,26.735,26.87,0.1906,0.71,158982.227528,597,26.8707,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":284,"volume":383,"transactions":384,"vwap":385},"2026-09-02",26.62,26.71,26.5946,26.6794,0.0456,215845.3827,553,26.674,{"date":387,"open":378,"high":388,"low":389,"close":390,"change":391,"percent_change":197,"volume":392,"transactions":393,"vwap":394},"2026-09-01",26.74,26.585,26.6338,-0.0762,171108.3297,530,26.6697,{"date":396,"open":397,"high":388,"low":398,"close":379,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",26.73,26.65,-0.0742,-0.28,158934.885289,558,26.7,{"date":405,"open":406,"high":358,"low":388,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",26.84,26.7842,-0.0344,-0.13,175620.2254,655,26.8139,{"date":414,"open":359,"high":357,"low":388,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",26.8186,0.0686,0.26,159422.9344,532,26.814,{"date":422,"open":423,"high":424,"low":425,"close":423,"change":20,"percent_change":20,"volume":426,"transactions":427,"vwap":428},"2026-08-26",26.75,26.82,26.6801,378113.940017,536,26.7438,{"date":430,"open":388,"high":431,"low":379,"close":423,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",26.79,0.112,0.42,131091.7704,402,26.7527,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":109,"volume":444,"transactions":445,"vwap":446},"2026-08-24",26.6,26.67,26.535,26.638,-0.002,167207.7501,514,26.6354,{"date":448,"open":449,"high":450,"low":451,"close":449,"change":452,"percent_change":144,"volume":453,"transactions":454,"vwap":455},"2026-08-21",26.64,26.68,26.5962,0.1003,168655.3212,938,26.6418,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",26.63,26.7244,26.51,26.5397,-0.1003,-0.38,174382.7235,833,26.6412,{"date":468,"open":370,"high":469,"low":378,"close":449,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",26.88,-0.0863,-0.32,984767.9575,2727,26.7752,{"date":476,"open":423,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",26.8446,26.7263,-0.158,-0.59,131767.2873,460,26.7798,{"date":485,"open":486,"high":21,"low":370,"close":487,"change":488,"percent_change":362,"volume":489,"transactions":490,"vwap":491},"2026-08-17",26.99,26.8843,-0.0607,184941.8738,902,26.9613,{"date":493,"open":494,"high":486,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",26.94,26.93,26.945,-0.025,-0.09,156446.6443,475,26.9586,{"date":503,"open":357,"high":504,"low":357,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",27,26.97,0.105,0.39,139602.5973,365,26.9522,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":402,"vwap":519},"2026-08-12",26.95,26.8401,26.865,0.0503,0.19,138877.6363,26.8959,{"date":521,"open":357,"high":495,"low":522,"close":523,"change":524,"percent_change":498,"volume":525,"transactions":526,"vwap":527},"2026-08-11",26.8101,26.8147,-0.0253,165982.5693,456,26.8711,{"date":529,"open":530,"high":358,"low":531,"close":406,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",26.85,26.83,-0.06,-0.22,183721.500029,742,26.8813,{"date":538,"open":469,"high":495,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",26.8435,26.9,0.1352,0.51,111929.089328,420,26.8917,{"date":547,"open":388,"high":431,"low":379,"close":548,"change":549,"percent_change":226,"volume":550,"transactions":551,"vwap":552},"2026-08-06",26.7648,0.0601,172060.1385,873,26.7546,{"date":554,"open":431,"high":555,"low":398,"close":556,"change":557,"percent_change":109,"volume":558,"transactions":559,"vwap":560},"2026-08-05",26.8099,26.7047,-0.0015,171770.3657,646,26.6908,{"date":562,"open":281,"high":423,"low":281,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",26.7062,0.3384,1.28,464584.353992,3684,26.6595,{"date":570,"open":282,"high":240,"low":571,"close":572,"change":573,"percent_change":49,"volume":574,"transactions":575,"vwap":576},"2026-08-03",26.24,26.3678,0.1281,430294.1356,314,26.3166,{"date":578,"open":203,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",26.29,26.07,26.2397,0.037,0.14,149608.3079,589,26.2143,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":129,"volume":594,"transactions":595,"vwap":596},"2026-07-30",26.15,26.23,26.01,26.2027,0.2027,219144.7447,1048,26.1316,{"date":598,"open":599,"high":193,"low":600,"close":601,"change":311,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",26.08,25.97,26,-0.54,132247.3777,623,26.0973,{"date":607,"open":608,"high":183,"low":608,"close":182,"change":609,"percent_change":149,"volume":610,"transactions":611,"vwap":612},"2026-07-28",25.99,0.09,204658.7543,791,26.1573,{"date":614,"open":580,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",26.1,25.9635,26.05,0.16,0.62,189548.037828,759,26.0198,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":583,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",25.75,25.98,25.89,0.54,167248.7047,643,25.9264,{"date":633,"open":634,"high":634,"low":635,"close":625,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",25.83,25.6901,-0.2,-0.77,196975.7363,673,25.7457,{"date":642,"open":626,"high":617,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":600},"2026-07-22",25.9201,25.95,-0.07,-0.27,188268.4547,605,{"date":650,"open":626,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",26.04,25.9172,26.02,0.2,0.77,176071.1853,619,26.0039,{"date":660,"open":661,"high":644,"low":662,"close":663,"change":664,"percent_change":255,"volume":665,"transactions":666,"vwap":667},"2026-07-20",25.94,25.8,25.82,-0.04,152213.8333,836,25.8833,{"date":669,"open":670,"high":600,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",25.73,25.86,-0.1484,-0.57,177582.9098,641,25.8864,{"date":678,"open":627,"high":679,"low":627,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",26.0599,26.0084,0.0284,0.11,146128.065676,411,26.0062,{"date":687,"open":651,"high":617,"low":688,"close":626,"change":689,"percent_change":197,"volume":690,"transactions":691,"vwap":692},"2026-07-15",25.87,-0.0745,793489.2397,1759,25.9532,{"date":694,"open":194,"high":589,"low":695,"close":696,"change":697,"percent_change":-6,"volume":698,"transactions":699,"vwap":599},"2026-07-14",26.0201,26.0545,-0.0005,107859.9867,561,{"date":701,"open":651,"high":203,"low":702,"close":703,"change":704,"percent_change":333,"volume":705,"transactions":706,"vwap":707},"2026-07-13",26.0302,26.055,-0.165,165875.056844,474,26.0856,{"date":709,"open":615,"high":183,"low":710,"close":183,"change":682,"percent_change":433,"volume":711,"transactions":9,"vwap":183},"2026-07-10",26.030001,232300,{"date":713,"open":714,"high":715,"low":714,"close":194,"change":609,"percent_change":149,"volume":716,"transactions":9,"vwap":194},"2026-07-09",26.049999,26.16,194100,{"date":718,"open":719,"high":720,"low":721,"close":653,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":653},"2026-07-08",26.011,26.059999,25.914,-0.08,-0.31,149700,{"date":726,"open":195,"high":727,"low":580,"close":615,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":615},"2026-07-07",26.203,-0.11,-0.42,235800,{"date":732,"open":590,"high":193,"low":733,"close":204,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":204},"2026-07-06",26.142,0.143,0.55,185000,{"date":738,"open":195,"high":739,"low":626,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",26.18,26.066999,0.157,0.61,159400,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":645,"percent_change":646,"volume":749,"transactions":9,"vwap":748},"2026-07-01",25.84,26.052999,25.91,160700,{"date":751,"open":663,"high":710,"low":663,"close":626,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":626},"2026-06-30",0.119,0.46,161600,{"date":756,"open":757,"high":758,"low":625,"close":759,"change":760,"percent_change":735,"volume":761,"transactions":9,"vwap":759},"2026-06-29",25.9,25.92,25.861,0.141,169800,{"date":763,"open":764,"high":634,"low":764,"close":765,"change":664,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-26",25.6,25.72,-0.16,183200,{"date":769,"open":770,"high":770,"low":670,"close":771,"change":772,"percent_change":583,"volume":773,"transactions":9,"vwap":771},"2026-06-25",25.96,25.76,0.035,154100,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",25.67,25.863,25.725,-0.032,-0.12,220900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",25.68,25.85,25.665,25.757,-0.253,-0.97,188600,{"date":792,"open":793,"high":195,"low":600,"close":591,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":591},"2026-06-22",26.09,0.03,0.12,241200,{"date":798,"open":714,"high":733,"low":799,"close":626,"change":284,"percent_change":134,"volume":800,"transactions":9,"vwap":626},"2026-06-18",25.93,261000,{"date":802,"open":589,"high":589,"low":625,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",25.81,-0.228,-0.88,3221300,{"date":808,"open":599,"high":15,"low":653,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-16",26.038,-0.088,-0.34,162500,{"date":814,"open":204,"high":204,"low":615,"close":815,"change":816,"percent_change":728,"volume":817,"transactions":9,"vwap":815},"2026-06-15",26.126,-0.029,194600,{"date":819,"open":714,"high":204,"low":608,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-12",26.155,0.155,0.6,202200,{"date":825,"open":826,"high":615,"low":826,"close":601,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":601},"2026-06-11",25.66,0.383,1.5,191700,{"date":831,"open":832,"high":759,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",25.823,25.59,25.617,-0.144,-0.56,152700,{"date":839,"open":662,"high":799,"low":840,"close":841,"change":842,"percent_change":654,"volume":843,"transactions":9,"vwap":841},"2026-06-09",25.397,25.761,0.051,174800,{"date":845,"open":846,"high":634,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",25.79,25.63,25.71,0.033,0.13,224500,{"date":853,"open":758,"high":644,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",25.64,25.677,-0.396,-1.52,189500,{"date":860,"open":644,"high":615,"low":644,"close":861,"change":862,"percent_change":144,"volume":863,"transactions":9,"vwap":861},"2026-06-04",26.073,0.099,151400,{"date":865,"open":714,"high":720,"low":770,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",25.974,-0.115,-0.44,175300,{"date":871,"open":600,"high":194,"low":600,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-02",26.089001,0.063,0.24,180700,{"date":877,"open":608,"high":194,"low":661,"close":878,"change":879,"percent_change":400,"volume":880,"transactions":9,"vwap":878},"2026-06-01",26.025999,-0.074,163100,{"date":882,"open":203,"high":203,"low":883,"close":615,"change":443,"percent_change":109,"volume":884,"transactions":9,"vwap":615},"2026-05-29",26.049,225700,{"date":886,"open":580,"high":715,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",26.035,26.102,-0.008,-0.03,168700,{"date":893,"open":739,"high":183,"low":615,"close":194,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":194},"2026-05-27",-0.113,-0.43,225200,{"date":898,"open":183,"high":328,"low":203,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-26",26.223,0.048,0.18,259600,{"date":904,"open":195,"high":12,"low":615,"close":905,"change":906,"percent_change":18,"volume":907,"transactions":9,"vwap":905},"2026-05-22",26.175,0.087,241100,{"date":909,"open":799,"high":203,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-21",25.88,26.087999,0.018,0.07,260000,{"date":916,"open":600,"high":917,"low":799,"close":580,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":580},"2026-05-20",26.13,0.176,0.68,1115500,{"date":922,"open":746,"high":923,"low":746,"close":924,"change":816,"percent_change":728,"volume":925,"transactions":9,"vwap":924},"2026-05-19",26.025,25.894,223100,{"date":927,"open":671,"high":928,"low":929,"close":930,"change":931,"percent_change":124,"volume":932,"transactions":9,"vwap":930},"2026-05-18",25.953,25.795,25.923,0.103,255100,{"date":934,"open":758,"high":758,"low":662,"close":663,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":663},"2026-05-15",-0.251,-0.96,288300,{"date":939,"open":601,"high":182,"low":601,"close":940,"change":941,"percent_change":890,"volume":942,"transactions":9,"vwap":940},"2026-05-14",26.070999,-0.009,226600,{"date":944,"open":601,"high":615,"low":758,"close":599,"change":945,"percent_change":49,"volume":946,"transactions":9,"vwap":599},"2026-05-13",0.128,284500,{"date":948,"open":671,"high":626,"low":662,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-12",25.952,-0.108,-0.41,235900,{"date":954,"open":720,"high":917,"low":601,"close":720,"change":109,"percent_change":664,"volume":955,"transactions":9,"vwap":720},"2026-05-11",330100,{"date":957,"open":615,"high":192,"low":591,"close":580,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":580},"2026-05-08",0.058,0.22,156100,{"date":962,"open":15,"high":15,"low":626,"close":963,"change":964,"percent_change":637,"volume":965,"transactions":9,"vwap":963},"2026-05-07",26.011999,-0.203,180800,{"date":967,"open":715,"high":12,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-06",26.125,26.215,0.271,1.04,263600,{"date":974,"open":627,"high":923,"low":671,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-05",25.944,0.205,0.8,273700,{"date":980,"open":771,"high":627,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-04",25.69,25.739,-0.063,-0.24,197500,{"date":987,"open":988,"high":770,"low":989,"close":990,"change":991,"percent_change":463,"volume":992,"transactions":9,"vwap":990},"2026-05-01",25.912,25.78,25.802,-0.098,277300,{"date":994,"open":995,"high":644,"low":996,"close":757,"change":997,"percent_change":114,"volume":998,"transactions":9,"vwap":757},"2026-04-30",25.7,25.65,0.29,248100,{"date":1000,"open":981,"high":981,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":965,"transactions":9,"vwap":1002},"2026-04-29",25.54,25.61,0.011,0.04,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":400,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",25.58,25.635,25.56,25.599,-0.071,227900,{"date":1014,"open":995,"high":989,"low":854,"close":776,"change":645,"percent_change":646,"volume":985,"transactions":9,"vwap":776},"2026-04-27",{"date":1016,"open":663,"high":663,"low":776,"close":1017,"change":109,"percent_change":664,"volume":1018,"transactions":9,"vwap":1017},"2026-04-24",25.74,243800,{"date":1020,"open":833,"high":846,"low":1001,"close":625,"change":1021,"percent_change":1004,"volume":1022,"transactions":9,"vwap":625},"2026-04-23",0.01,263700,{"date":1024,"open":746,"high":746,"low":996,"close":1017,"change":104,"percent_change":226,"volume":1025,"transactions":9,"vwap":1017},"2026-04-22",199600,{"date":1027,"open":634,"high":1028,"low":1029,"close":784,"change":646,"percent_change":1030,"volume":1031,"transactions":9,"vwap":784},"2026-04-21",25.876,25.62,-1.04,259700,{"date":1033,"open":661,"high":601,"low":757,"close":644,"change":1034,"percent_change":463,"volume":1035,"transactions":9,"vwap":644},"2026-04-20",-0.1,214300,{"date":1037,"open":757,"high":1038,"low":757,"close":714,"change":417,"percent_change":99,"volume":1039,"transactions":9,"vwap":714},"2026-04-17",26.115,294600,{"date":1041,"open":671,"high":671,"low":1017,"close":846,"change":794,"percent_change":795,"volume":1042,"transactions":9,"vwap":846},"2026-04-16",317800,{"date":1044,"open":765,"high":785,"low":981,"close":771,"change":1045,"percent_change":984,"volume":1046,"transactions":9,"vwap":771},"2026-04-15",-0.061,3493900,{"date":1048,"open":776,"high":1049,"low":776,"close":1050,"change":1051,"percent_change":1052,"volume":730,"transactions":9,"vwap":1050},"2026-04-14",25.845,25.821,0.161,0.63,{"date":1054,"open":1055,"high":776,"low":1055,"close":826,"change":1056,"percent_change":156,"volume":1057,"transactions":9,"vwap":826},"2026-04-13",25.38,0.189,240000,{"date":1059,"open":826,"high":826,"low":1060,"close":1061,"change":1062,"percent_change":951,"volume":1063,"transactions":9,"vwap":1061},"2026-04-10",25.46,25.471,-0.104,174000,{"date":1065,"open":1066,"high":854,"low":1067,"close":1068,"change":1069,"percent_change":1021,"volume":1070,"transactions":9,"vwap":1068},"2026-04-09",25.42,25.4,25.575,0.002,253700,{"date":1072,"open":1007,"high":1007,"low":1067,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-08",25.573,0.648,2.6,208000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":533,"volume":1084,"transactions":9,"vwap":1082},"2026-04-07",24.83,24.96,24.765,24.925,-0.055,205700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":654,"volume":1092,"transactions":9,"vwap":1090},"2026-04-06",24.89,24.99,24.85,24.98,0.05,360700,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1004,"percent_change":618,"volume":1098,"transactions":9,"vwap":1097},"2026-04-02",24.6,24.95,24.93,282800,{"date":1100,"open":1101,"high":1088,"low":1101,"close":1087,"change":874,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1087},"2026-04-01",24.78,0.97,195900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-31",24.34,24.66,24.13,24.65,0.502,2.08,288000,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-30",24.31,24.08,24.148,0.088,0.37,285400,{"date":1122,"open":1123,"high":1115,"low":22,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-27",24.22,24.059999,-0.285,-1.17,211100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-26",24.44,24.62,24.345,-0.335,-1.36,217900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":976,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-25",24.64,24.76,24.58,24.68,0.84,212200,{"date":1145,"open":1146,"high":1095,"low":1147,"close":1148,"change":941,"percent_change":664,"volume":1149,"transactions":9,"vwap":1148},"2026-03-24",24.35,24.336,24.475,256600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-23",24.53,24.675,24.38,24.484,0.174,0.72,456000,{"date":1160,"open":1140,"high":1161,"low":1162,"close":1115,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1115},"2026-03-20",24.605,24.225,-0.342,-1.39,322400,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":810,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-19",24.43,24.77,24.652,-0.36,331600,{"date":1174,"open":1175,"high":1088,"low":1176,"close":1177,"change":1178,"percent_change":1164,"volume":1179,"transactions":9,"vwap":1177},"2026-03-18",24.97,24.71,24.74,-0.348,550200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-17",25.19,25.24,25.084999,25.087999,0.038,0.15,248600,{"date":1190,"open":1191,"high":1192,"low":1090,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-16",25.030001,25.13,25.049999,0.255,1.03,294500,{"date":1198,"open":1199,"high":1200,"low":1169,"close":1201,"change":275,"percent_change":342,"volume":1202,"transactions":9,"vwap":1201},"2026-03-13",25.01,25.14,24.795,190800,{"date":1204,"open":1205,"high":1205,"low":1096,"close":1206,"change":788,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-12",25.08,24.965,-1,179200,{"date":1210,"open":1211,"high":1212,"low":1200,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-11",25.31,25.33,25.218,-0.123,-0.49,228200,{"date":1218,"open":1219,"high":1002,"low":1220,"close":1221,"change":1222,"percent_change":409,"volume":1223,"transactions":9,"vwap":1221},"2026-03-10",25.41,25.3,25.341,-0.033,215600,{"date":1225,"open":1205,"high":1219,"low":1097,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-09",25.374,0.118,0.47,364200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":602,"volume":1237,"transactions":9,"vwap":1235},"2026-03-06",25.11,25.34,25.1,25.256,-0.138,187400,{"date":1239,"open":1240,"high":1009,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-05",25.53,25.255,25.394,-0.336,-1.31,348800,{"date":1247,"open":854,"high":625,"low":1009,"close":670,"change":1248,"percent_change":919,"volume":1249,"transactions":9,"vwap":670},"2026-03-04",0.175,353700,{"date":1251,"open":1212,"high":854,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-03",25.16,25.555,-0.364,-1.4,342700,{"date":1258,"open":989,"high":601,"low":989,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-02",25.919,-0.151,-0.58,216800,{"date":1264,"open":688,"high":599,"low":688,"close":580,"change":618,"percent_change":619,"volume":1265,"transactions":9,"vwap":580},"2026-02-27",276400,{"date":1267,"open":600,"high":600,"low":625,"close":748,"change":1268,"percent_change":1091,"volume":1269,"transactions":9,"vwap":748},"2026-02-26",0.013,218100,{"date":1271,"open":671,"high":758,"low":846,"close":1272,"change":931,"percent_change":124,"volume":1273,"transactions":9,"vwap":1272},"2026-02-25",25.897,259300,{"date":1275,"open":776,"high":1276,"low":847,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-24",25.794,0.221,0.86,270200,{"date":1281,"open":995,"high":803,"low":1009,"close":1073,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1073},"2026-02-23",-0.157,-0.61,285000,{"date":1286,"open":1287,"high":670,"low":1287,"close":670,"change":959,"percent_change":1278,"volume":1288,"transactions":9,"vwap":670},"2026-02-20",25.5,293700,{"date":1290,"open":1240,"high":1009,"low":1291,"close":1292,"change":208,"percent_change":722,"volume":1293,"transactions":9,"vwap":1292},"2026-02-19",25.435,25.51,347600,{"date":1295,"open":1296,"high":826,"low":1297,"close":1240,"change":1298,"percent_change":766,"volume":1299,"transactions":9,"vwap":1240},"2026-02-18",25.57,25.47,-0.042,4421300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1004,"percent_change":618,"volume":1306,"transactions":9,"vwap":1305},"2026-02-17",25.48,25.623,25.45,25.572,216900,{"date":1308,"open":1291,"high":1002,"low":1291,"close":1309,"change":432,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-13",25.532,0.44,188900,{"date":1313,"open":1001,"high":854,"low":1067,"close":1066,"change":704,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1066},"2026-02-12",-0.64,190900,{"date":1317,"open":1318,"high":1002,"low":1319,"close":1320,"change":506,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-11",25.505,25.39,25.585,0.41,265200,{"date":1324,"open":1009,"high":764,"low":1060,"close":1302,"change":109,"percent_change":664,"volume":1325,"transactions":9,"vwap":1302},"2026-02-10",258100,{"date":1327,"open":1328,"high":1240,"low":1055,"close":1329,"change":1330,"percent_change":149,"volume":1331,"transactions":9,"vwap":1329},"2026-02-09",25.43,25.49,0.089,231400,{"date":1333,"open":1183,"high":1219,"low":1183,"close":1334,"change":874,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-06",25.401,0.95,276300,{"date":1338,"open":1339,"high":1340,"low":1232,"close":1341,"change":1342,"percent_change":275,"volume":1343,"transactions":9,"vwap":1341},"2026-02-05",25.2,25.32,25.161,-0.044,212700,{"date":1345,"open":1346,"high":1347,"low":1252,"close":1348,"change":1349,"percent_change":311,"volume":1350,"transactions":9,"vwap":1348},"2026-02-04",25.21,25.36,25.205,-0.036,202100,{"date":1352,"open":1220,"high":1067,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-03",25.15,25.241,-0.119,-0.47,228900,{"date":1359,"open":1192,"high":1360,"low":1192,"close":1347,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1347},"2026-02-02",25.37,0.126,0.5,193800,{"date":1365,"open":1366,"high":1367,"low":1234,"close":1368,"change":1369,"percent_change":498,"volume":1370,"transactions":9,"vwap":1368},"2026-01-30",25.18,25.28,25.234,-0.022,338100,{"date":1372,"open":1220,"high":1373,"low":1232,"close":1235,"change":1374,"percent_change":646,"volume":1357,"transactions":9,"vwap":1235},"2026-01-29",25.332,-0.068,{"date":1376,"open":1377,"high":1360,"low":1339,"close":1378,"change":1062,"percent_change":951,"volume":1379,"transactions":9,"vwap":1378},"2026-01-28",25.325,25.324,171800,{"date":1381,"open":1211,"high":1382,"low":1211,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-27",25.44,25.428,0.113,0.45,188700,{"date":1388,"open":1353,"high":1389,"low":1353,"close":1390,"change":1391,"percent_change":655,"volume":1392,"transactions":9,"vwap":1390},"2026-01-26",25.35,25.315,0.193,383300,{"date":1394,"open":1175,"high":1200,"low":1175,"close":1395,"change":506,"percent_change":433,"volume":1396,"transactions":9,"vwap":1395},"2026-01-23",25.122,285900,{"date":1398,"open":1088,"high":1399,"low":1097,"close":1400,"change":1401,"percent_change":49,"volume":1402,"transactions":9,"vwap":1400},"2026-01-22",25.07,25.017,0.123,305700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":760,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-21",24.75,24.945,24.72,24.894,0.57,1023800,{"date":1412,"open":1177,"high":1413,"low":1141,"close":1414,"change":1415,"percent_change":351,"volume":1416,"transactions":9,"vwap":1414},"2026-01-20",24.906,24.753,-0.217,220600,{"date":1418,"open":1199,"high":1419,"low":1420,"close":1175,"change":1083,"percent_change":533,"volume":1421,"transactions":9,"vwap":1175},"2026-01-16",25.02,24.901,132600,{"date":1423,"open":1191,"high":1399,"low":62,"close":1424,"change":1425,"percent_change":609,"volume":1426,"transactions":9,"vwap":1424},"2026-01-15",25.025,0.023,193700,{"date":1428,"open":1175,"high":1419,"low":1429,"close":1430,"change":1431,"percent_change":186,"volume":843,"transactions":9,"vwap":1430},"2026-01-14",24.91,25.0020008,0.052,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1096,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1096},"2026-01-13",25.059999,24.895,-0.175,-0.7,199700,{"date":1440,"open":1434,"high":1353,"low":1434,"close":1441,"change":913,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-12",25.125,0.28,167600,{"date":1445,"open":1175,"high":1232,"low":1175,"close":1446,"change":1447,"percent_change":417,"volume":1448,"transactions":9,"vwap":1446},"2026-01-09",25.055,0.065,127300,{"date":1450,"open":1097,"high":1399,"low":1097,"close":1088,"change":912,"percent_change":913,"volume":1451,"transactions":9,"vwap":1088},"2026-01-08",176800,{"date":1453,"open":1205,"high":1205,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-07",24.966,24.972,-0.083,-0.33,206900,{"date":1460,"open":1096,"high":1205,"low":1461,"close":1446,"change":1248,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1446},"2026-01-06",24.926,0.7,172100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":124,"volume":1143,"transactions":9,"vwap":1469},"2026-01-05",24.86,24.939,24.787,24.88,0.1,{"date":1472,"open":1089,"high":1089,"low":1141,"close":1101,"change":497,"percent_change":1034,"volume":1473,"transactions":9,"vwap":1101},"2026-01-02",99400,{"date":1475,"open":1476,"high":1435,"low":1477,"close":1478,"change":1479,"percent_change":811,"volume":1480,"transactions":9,"vwap":1478},"2025-12-31",24.82,24.786,24.805,-0.085,228600,{"date":1482,"open":1087,"high":1097,"low":1483,"close":1087,"change":1484,"percent_change":532,"volume":1485,"transactions":9,"vwap":1087},"2025-12-30",24.87,-0.015,198100,{"date":1487,"open":1488,"high":1097,"low":1488,"close":1489,"change":1045,"percent_change":984,"volume":1490,"transactions":9,"vwap":1489},"2025-12-29",24.84,24.905,163700,{"date":1492,"open":1429,"high":1088,"low":1493,"close":1454,"change":1494,"percent_change":1091,"volume":1495,"transactions":9,"vwap":1454},"2025-12-26",24.9,0.012,234300,{"date":1497,"open":1469,"high":62,"low":1469,"close":1498,"change":1499,"percent_change":119,"volume":1500,"transactions":9,"vwap":1498},"2025-12-24",24.954,0.061,216000,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1118,"percent_change":149,"volume":1506,"transactions":9,"vwap":1505},"2025-12-23",24.81,24.94,24.893,334400,{"date":1508,"open":1407,"high":1488,"low":1509,"close":1478,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1478},"2025-12-22",24.711,0.073,0.3,262700,{"date":1514,"open":1109,"high":1503,"low":1109,"close":1515,"change":1516,"percent_change":119,"volume":1517,"transactions":9,"vwap":1515},"2025-12-19",24.732,0.062,252900,{"date":1519,"open":1520,"high":1169,"low":1095,"close":1521,"change":609,"percent_change":1119,"volume":1522,"transactions":9,"vwap":1521},"2025-12-18",24.7,24.67,693600,{"date":1524,"open":1520,"high":1407,"low":1152,"close":1140,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1140},"2025-12-17",-0.091,-0.37,700700,{"date":1529,"open":1530,"high":1177,"low":1140,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-16",24.73,24.671,-0.783,-3.08,215800,{"date":1536,"open":1340,"high":1537,"low":1220,"close":1538,"change":1539,"percent_change":18,"volume":1540,"transactions":9,"vwap":1538},"2025-12-15",25.55,25.454,0.084,184400,{"date":1542,"open":1152,"high":1297,"low":1152,"close":1360,"change":780,"percent_change":1356,"volume":1543,"transactions":9,"vwap":1360},"2025-12-12",349400,{"date":1545,"open":1220,"high":1537,"low":1220,"close":1329,"change":609,"percent_change":149,"volume":1546,"transactions":9,"vwap":1329},"2025-12-11",176500,{"date":1548,"open":1353,"high":1304,"low":1353,"close":1067,"change":1187,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1067},"2025-12-10",0.59,140700,{"date":1552,"open":1139,"high":1240,"low":1139,"close":1553,"change":1045,"percent_change":984,"volume":1554,"transactions":9,"vwap":1553},"2025-12-09",25.25,228100,{"date":1556,"open":1067,"high":1557,"low":1558,"close":1559,"change":867,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-08",25.414,25.29,25.311,-0.45,215200,{"date":1563,"open":1067,"high":1564,"low":1347,"close":1565,"change":958,"percent_change":226,"volume":1566,"transactions":9,"vwap":1565},"2025-12-05",25.52,25.426,203900,{"date":1568,"open":1569,"high":1304,"low":1340,"close":1570,"change":1571,"percent_change":284,"volume":1572,"transactions":9,"vwap":1570},"2025-12-04",25.375,25.368,0.043,144000,{"date":1574,"open":1340,"high":1055,"low":1575,"close":1377,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1377},"2025-12-03",25.281,0.067,0.27,202500,{"date":1580,"open":1558,"high":1211,"low":1182,"close":1581,"change":1510,"percent_change":997,"volume":1063,"transactions":9,"vwap":1581},"2025-12-02",25.258,{"date":1583,"open":1584,"high":1211,"low":1366,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-01",25.23,25.185,-0.193,-0.76,145000,{"date":1590,"open":1553,"high":1591,"low":1553,"close":1592,"change":1593,"percent_change":1321,"volume":1594,"transactions":9,"vwap":1592},"2025-11-28",25.385,25.378,0.104,127700,{"date":1596,"open":1553,"high":1211,"low":1597,"close":1598,"change":1599,"percent_change":742,"volume":1600,"transactions":9,"vwap":1598},"2025-11-26",25.17,25.274,0.154,197700,{"date":1602,"open":1096,"high":1200,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-25",24.934,25.12,0.235,0.94,248900,{"date":1609,"open":1610,"high":1097,"low":1476,"close":1611,"change":1612,"percent_change":1362,"volume":1613,"transactions":9,"vwap":1611},"2025-11-24",24.873,24.885,0.125,169600,{"date":1615,"open":1616,"high":1505,"low":1616,"close":1139,"change":1056,"percent_change":655,"volume":1617,"transactions":9,"vwap":1139},"2025-11-21",24.57,224200,{"date":1619,"open":1620,"high":1193,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":952,"transactions":9,"vwap":1621},"2025-11-20",25.040001,24.571,-0.279,-1.12,{"date":1625,"open":1096,"high":1626,"low":1101,"close":1089,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1089},"2025-11-19",25.0079994,-0.076,-0.3,558600,{"date":1631,"open":1493,"high":1419,"low":1632,"close":1461,"change":1633,"percent_change":471,"volume":1634,"transactions":9,"vwap":1461},"2025-11-18",24.824,-0.079,184600,{"date":1636,"open":1200,"high":1584,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-17",24.935,25.0049992,-0.209,-0.83,171200,{"date":1643,"open":1644,"high":1211,"low":1604,"close":1645,"change":1646,"percent_change":226,"volume":1647,"transactions":9,"vwap":1645},"2025-11-14",25.145,25.214,0.059,191800,{"date":1649,"open":1233,"high":1650,"low":1651,"close":1652,"change":646,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-13",25.376,25.154,25.155,-1.06,175400,{"date":1656,"open":1319,"high":1302,"low":1657,"close":1658,"change":609,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-12",25.382,25.425,0.36,149200,{"date":1662,"open":1183,"high":1226,"low":1348,"close":1663,"change":1156,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-11",25.335,0.69,139500,{"date":1667,"open":1232,"high":1339,"low":1175,"close":1341,"change":1668,"percent_change":1606,"volume":1669,"transactions":9,"vwap":1341},"2025-11-10",0.234,160900,{"date":1671,"open":1089,"high":1234,"low":1405,"close":1672,"change":958,"percent_change":226,"volume":1673,"transactions":9,"vwap":1672},"2025-11-07",24.927,176600,{"date":1675,"open":1676,"high":1677,"low":1079,"close":1678,"change":1679,"percent_change":1356,"volume":1680,"transactions":9,"vwap":1678},"2025-11-06",24.948,24.955,24.869,-0.118,166100,{"date":1682,"open":1683,"high":1434,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-05",24.918,24.987,0.077,0.31,196800,{"date":1689,"open":1087,"high":62,"low":1690,"close":1429,"change":1691,"percent_change":302,"volume":1692,"transactions":9,"vwap":1429},"2025-11-04",24.826,-0.131,288500,{"date":1694,"open":1434,"high":1399,"low":1695,"close":1696,"change":1697,"percent_change":109,"volume":1698,"transactions":9,"vwap":1696},"2025-11-03",24.884,25.041,-0.003,295300,{"date":1700,"open":1419,"high":1234,"low":1493,"close":1701,"change":1702,"percent_change":618,"volume":1703,"transactions":9,"vwap":1701},"2025-10-31",25.044001,0.039,150700,{"date":1705,"open":1089,"high":1652,"low":1476,"close":1638,"change":532,"percent_change":984,"volume":1706,"transactions":9,"vwap":1638},"2025-10-30",160300,{"date":1708,"open":1709,"high":1709,"low":1419,"close":1710,"change":780,"percent_change":294,"volume":1711,"transactions":9,"vwap":1710},"2025-10-29",25.22,25.065001,268300,{"date":1713,"open":1553,"high":1367,"low":1192,"close":1585,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1585},"2025-10-28",-0.045,-0.18,223800,{"date":1718,"open":1597,"high":1719,"low":1720,"close":1584,"change":1721,"percent_change":628,"volume":1722,"transactions":9,"vwap":1584},"2025-10-27",25.26,25.131,0.136,141800,{"date":1724,"open":1252,"high":1252,"low":1205,"close":1725,"change":1726,"percent_change":139,"volume":1727,"transactions":9,"vwap":1725},"2025-10-24",25.094,0.08,148700,{"date":1729,"open":1419,"high":1205,"low":1080,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-23",25.014,-0.047,-0.19,209300,{"date":1735,"open":1192,"high":1353,"low":1736,"close":1737,"change":1633,"percent_change":723,"volume":1738,"transactions":9,"vwap":1737},"2025-10-22",24.992,25.061001,198500,{"date":1740,"open":1200,"high":1182,"low":1741,"close":1200,"change":1742,"percent_change":311,"volume":1743,"transactions":9,"vwap":1200},"2025-10-21",25.075001,-0.035,259000,{"date":1745,"open":1232,"high":1346,"low":1232,"close":1746,"change":284,"percent_change":919,"volume":1747,"transactions":9,"vwap":1746},"2025-10-20",25.175,145600,{"date":1749,"open":1503,"high":1193,"low":1503,"close":1638,"change":850,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1638},"2025-10-17",0.52,168800,{"date":1753,"open":1399,"high":1399,"low":1754,"close":1755,"change":1714,"percent_change":1715,"volume":1756,"transactions":9,"vwap":1755},"2025-10-16",24.79,24.875,281400,{"date":1758,"open":1088,"high":1434,"low":1503,"close":1759,"change":1470,"percent_change":124,"volume":1760,"transactions":9,"vwap":1759},"2025-10-15",24.92,969400,{"date":1762,"open":1109,"high":1759,"low":1109,"close":1476,"change":1763,"percent_change":1577,"volume":1764,"transactions":9,"vwap":1476},"2025-10-14",0.068,96500,{"date":1766,"open":1530,"high":1089,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-13",24.687,24.752,0.202,0.82,150300,{"date":1773,"open":1488,"high":1175,"low":1152,"close":1774,"change":1457,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-10",24.55,-1.33,196000,{"date":1778,"open":1620,"high":1620,"low":1089,"close":1469,"change":664,"percent_change":766,"volume":1779,"transactions":9,"vwap":1469},"2025-10-09",161100,{"date":1781,"open":1097,"high":1088,"low":1087,"close":1759,"change":20,"percent_change":20,"volume":1782,"transactions":9,"vwap":1759},"2025-10-08",147800,{"date":1784,"open":1175,"high":1419,"low":1466,"close":1759,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1759},"2025-10-07",-0.097,-0.39,223400,{"date":1789,"open":1790,"high":1790,"low":1096,"close":1400,"change":582,"percent_change":1187,"volume":1791,"transactions":9,"vwap":1400},"2025-10-06",25.09,304200,{"date":1793,"open":1090,"high":1192,"low":1090,"close":1090,"change":794,"percent_change":795,"volume":1794,"transactions":9,"vwap":1090},"2025-10-03",219300,{"date":1796,"open":1090,"high":1399,"low":1797,"close":1096,"change":664,"percent_change":766,"volume":1798,"transactions":9,"vwap":1096},"2025-10-02",24.863,140300,{"date":1800,"open":1360,"high":1360,"low":1429,"close":1088,"change":109,"percent_change":664,"volume":1801,"transactions":9,"vwap":1088},"2025-10-01",170200,{"date":1803,"open":1804,"high":1620,"low":1804,"close":62,"change":1805,"percent_change":144,"volume":1806,"transactions":9,"vwap":62},"2025-09-30",24.54,0.095,156400,{"date":1808,"open":1089,"high":1419,"low":1079,"close":1489,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1489},"2025-09-29",0.085,0.34,130800,{"date":1813,"open":1169,"high":1488,"low":1169,"close":1476,"change":1187,"percent_change":742,"volume":1814,"transactions":9,"vwap":1476},"2025-09-26",115300,{"date":1816,"open":1817,"high":1139,"low":1140,"close":1521,"change":275,"percent_change":342,"volume":1818,"transactions":9,"vwap":1521},"2025-09-25",24.69,508600,{"date":1820,"open":1097,"high":1097,"low":1101,"close":1488,"change":1479,"percent_change":811,"volume":1821,"transactions":9,"vwap":1488},"2025-09-24",152900,{"date":1823,"open":1504,"high":1192,"low":1493,"close":1082,"change":1083,"percent_change":533,"volume":1824,"transactions":9,"vwap":1082},"2025-09-23",244000,{"date":1826,"open":1191,"high":1191,"low":1087,"close":1090,"change":1484,"percent_change":532,"volume":1827,"transactions":9,"vwap":1090},"2025-09-22",197100,{"date":1829,"open":1429,"high":1232,"low":1429,"close":1830,"change":664,"percent_change":766,"volume":1831,"transactions":9,"vwap":1830},"2025-09-19",24.995,216200,{"date":1833,"open":1097,"high":1790,"low":1097,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-18",25.035,-0.013,-0.05,267000,{"date":1839,"open":1493,"high":1233,"low":1493,"close":1840,"change":1841,"percent_change":1362,"volume":1842,"transactions":9,"vwap":1840},"2025-09-17",25.048,0.124,1536900,{"date":1844,"open":1845,"high":1205,"low":1845,"close":1846,"change":1456,"percent_change":1457,"volume":1847,"transactions":9,"vwap":1846},"2025-09-16",24.61,24.924,492200,{"date":175,"open":1096,"high":1604,"low":1169,"close":1849,"change":1850,"percent_change":226,"volume":1851,"transactions":9,"vwap":1849},25.007,0.057,35700]