[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPHE":3,"homepage-market-summary":30,"stock-historical-EPHE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPHE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Philippines ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2362,0.959076,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.64,22.65,22.71,22.5,22.51,0.13,0.58,89535.67944,28.4,22.36,145857.548241736,4.6,4027,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},129894,47411187.060434,-11.39,"2025-04-22",[181,184,193,204,215,226,236,246,255,263,274,283,293,303,312,322,332,341,350,359,367,376,384,391,400,410,420,431,440,449,457,465,476,484,493,503,512,522,532,542,550,556,563,572,583,593,601,609,618,627,637,644,652,658,666,674,683,693,701,708,714,722,727,733,741,749,753,759,767,773,778,785,791,799,804,809,813,821,827,834,839,843,848,853,858,863,868,875,881,888,893,897,900,904,909,915,920,923,927,933,938,943,947,950,954,957,962,964,967,971,975,979,983,988,991,994,998,1001,1006,1010,1013,1017,1022,1024,1030,1033,1038,1042,1047,1051,1058,1062,1066,1072,1076,1082,1086,1090,1095,1100,1104,1107,1111,1116,1121,1124,1130,1137,1145,1153,1161,1169,1176,1184,1190,1197,1204,1211,1216,1223,1229,1236,1242,1249,1255,1262,1268,1272,1277,1284,1289,1293,1297,1303,1309,1312,1318,1323,1329,1334,1341,1346,1350,1356,1360,1366,1369,1374,1378,1382,1387,1391,1394,1398,1401,1404,1408,1413,1418,1421,1425,1428,1431,1436,1439,1442,1445,1450,1454,1457,1461,1464,1467,1470,1473,1476,1480,1483,1488,1495,1500,1507,1512,1518,1523,1529,1533,1537,1541,1545,1548,1552,1555,1558,1560,1564,1566,1570,1573,1576,1579,1583,1587,1590,1594,1597,1601,1606,1610,1613,1618,1622,1625,1627,1631,1635,1638,1642,1645,1650,1656,1659,1663,1668,1673,1677,1680,1683,1686,1689,1693,1698,1701,1704,1707,1712,1715,1720,1725,1728,1733,1736,1739,1743,1746,1750,1753,1757,1761,1764,1768,1771,1773,1777,1780,1785,1789,1792,1795,1798,1802,1806,1813,1816,1820,1823,1827,1831,1836,1843,1847,1851,1856,1861,1864,1868,1872,1875,1879,1884,1886,1891,1896,1902,1906,1911,1914,1920,1926,1932,1937,1942,1948,1954,1959,1962,1967,1974,1979,1983,1987,1991,1997,2000,2004,2009,2013,2017,2022,2025,2031,2036,2040,2045,2047,2053,2056,2060,2063,2067,2071,2074,2078,2082,2086],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4263,22.5843,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.43,22.558,-0.23,-1.01,281838.292387,1078,22.4702,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.8,22.8498,22.735,22.74,-0.28,-1.22,55735.868633,565,22.8056,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",23.07,23.1,22.95,23.02,-0.09,-0.39,89054.746176,609,23.0209,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",23.14,23.18,22.83,23.11,-0.24,-1.03,36062.785415,765,23.1139,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",23.24,23.48,23.35,0.43,1.88,33923.540702,483,23.3849,{"date":237,"open":208,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",22.98,22.82,22.92,-0.15,-0.65,61832.341976,677,22.9055,{"date":247,"open":248,"high":249,"low":250,"close":206,"change":199,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",23.25,23.33,23.01,-1.2,223739.702984,1444,23.1217,{"date":256,"open":248,"high":257,"low":248,"close":230,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",23.4699,0.04,0.17,119528.438079,1484,23.3427,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",23.26,23.37,23.2,23.31,0.02,0.09,88100.627033,906,23.3122,{"date":275,"open":266,"high":266,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",23.16,23.29,-0.48,-2.02,178327.234716,1533,23.245,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",23.71,23.798,23.77,0.3,1.28,56092.652884,611,23.7707,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",23.68,23.4,23.47,-0.43,-1.8,162122.049025,1210,23.5113,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":221,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",24,23.85,23.9,-0.99,100987.028588,591,23.8838,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":269,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",24.1,24.22,24.09,24.14,0.08,63559.202729,797,24.1401,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",24.18,24.25,24.12,-0.06,-0.25,72565.077341,862,24.1876,{"date":333,"open":334,"high":334,"low":335,"close":324,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",24.3,24.13,-0.17,-0.7,39887.693541,640,24.197,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":112,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",24.47,24.28,24.35,-0.04,94232.567219,930,24.3488,{"date":351,"open":352,"high":352,"low":334,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",24.44,24.36,0.11,0.45,124287.870158,972,24.3655,{"date":360,"open":361,"high":362,"low":315,"close":325,"change":241,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",24.33,24.365,-0.61,93756.0045,652,24.2714,{"date":368,"open":369,"high":352,"low":370,"close":371,"change":372,"percent_change":159,"volume":373,"transactions":374,"vwap":375},"2026-09-03",24.37,24.3384,24.4,0.18,252128.975047,1381,24.3965,{"date":377,"open":378,"high":378,"low":379,"close":315,"change":318,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",24.23,24.15,0.33,75549.629685,1347,24.2046,{"date":385,"open":335,"high":315,"low":316,"close":317,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",0.39,1.64,229629.489659,1219,24.1602,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":327,"percent_change":328,"volume":397,"transactions":398,"vwap":399},"2026-08-31",23.78,23.82,23.69,23.75,163225.610718,1425,23.7334,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",23.95,23.76,23.81,-0.21,-0.87,394853.174852,1663,23.8266,{"date":411,"open":314,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",24.11,23.945,24.02,-0.6,-2.44,367022.069476,2156,24.0039,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",24.8,24.8775,24.61,24.62,-0.38,-1.52,1083916.8152,4453,24.6775,{"date":432,"open":433,"high":434,"low":435,"close":65,"change":221,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",25.2,25.21,24.94,-0.95,507077.732745,3499,25.0259,{"date":441,"open":442,"high":443,"low":434,"close":444,"change":445,"percent_change":258,"volume":446,"transactions":447,"vwap":448},"2026-08-24",25.25,25.3474,25.24,0.01,81714.665754,760,25.2425,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",25.31,25.23,0,132167.272463,1201,25.2517,{"date":458,"open":452,"high":459,"low":460,"close":452,"change":22,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",25.2817,25.165,0.52,157373.122058,1395,25.2187,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",25.08,25.15,24.93,25.1,-0.14,-0.55,615194.274023,2853,25.0967,{"date":477,"open":478,"high":478,"low":433,"close":444,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",25.37,-0.22,-0.86,124550.851877,1058,25.2469,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":336,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",25.53,25.44,25.46,-0.66,242705.779242,935,25.5055,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":346,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",25.68,25.7099,25.6,25.63,-0.16,201246.85013,1635,25.6356,{"date":504,"open":505,"high":506,"low":507,"close":505,"change":188,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",25.67,25.8,25.546,-0.89,478765.708636,3489,25.6637,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":23,"volume":519,"transactions":520,"vwap":521},"2026-08-12",25.93,25.95,25.82,25.9,0.15,92689.863813,1283,25.8664,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":211,"volume":529,"transactions":530,"vwap":531},"2026-08-11",25.86,25.8891,25.72,25.75,-0.1,65553.005212,774,25.7823,{"date":533,"open":534,"high":524,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",25.79,25.7,25.85,-0.12,-0.46,129144.571674,1311,25.8118,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":132,"volume":547,"transactions":548,"vwap":549},"2026-08-07",25.77,25.97,0.2,84178.39272,685,25.9032,{"date":551,"open":506,"high":536,"low":552,"close":544,"change":346,"percent_change":241,"volume":553,"transactions":554,"vwap":555},"2026-08-06",25.71,135674.630939,1040,25.7798,{"date":557,"open":517,"high":558,"low":534,"close":559,"change":499,"percent_change":560,"volume":561,"transactions":562,"vwap":521},"2026-08-05",25.94,25.81,-0.62,207328.636617,1253,{"date":564,"open":516,"high":565,"low":566,"close":545,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",26,25.7585,-0.05,-0.19,109214.461894,2861,25.9004,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",25.83,26.06,25.76,26.02,0.46,1.8,64873.761822,866,25.9214,{"date":584,"open":585,"high":497,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",25.42,25.33,25.56,-0.13,-0.51,131525.537957,1656,25.4806,{"date":594,"open":595,"high":535,"low":595,"close":596,"change":597,"percent_change":386,"volume":598,"transactions":599,"vwap":600},"2026-07-30",25.5,25.69,0.1,18872.548432,426,25.6323,{"date":602,"open":603,"high":604,"low":587,"close":605,"change":327,"percent_change":188,"volume":606,"transactions":607,"vwap":608},"2026-07-29",25.73,25.88,25.59,66105.225651,926,25.6638,{"date":610,"open":611,"high":527,"low":612,"close":613,"change":614,"percent_change":89,"volume":615,"transactions":616,"vwap":617},"2026-07-28",25.51,25.45,25.65,0.26,123257.708111,1702,25.6524,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":259,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",25.48,25.27,25.39,0.67,54956.099566,724,25.353,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",25.07,25.35,25.22,0.12,0.48,108769.47634,902,25.2485,{"date":638,"open":65,"high":639,"low":640,"close":470,"change":221,"percent_change":436,"volume":641,"transactions":642,"vwap":643},"2026-07-23",25.17,24.89,181666.493064,1669,25.0926,{"date":645,"open":444,"high":622,"low":460,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",25.34,-0.34,-1.32,216694.609713,1441,25.3236,{"date":653,"open":654,"high":495,"low":434,"close":495,"change":453,"percent_change":453,"volume":655,"transactions":656,"vwap":657},"2026-07-21",25.43,588362.50642,5780,25.5345,{"date":659,"open":495,"high":660,"low":661,"close":495,"change":318,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",25.7572,25.57,0.31,50804.823337,768,25.6632,{"date":667,"open":668,"high":613,"low":668,"close":497,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",25.4,0.19,0.75,26427.671958,325,25.4986,{"date":675,"open":676,"high":612,"low":677,"close":678,"change":122,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",25.3,25.28,25.41,0.99,69913.298831,818,25.3785,{"date":684,"open":685,"high":434,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",25.05,24.985,25.16,-0.02,-0.08,77699.160515,979,25.0784,{"date":694,"open":470,"high":695,"low":696,"close":697,"change":122,"percent_change":45,"volume":698,"transactions":699,"vwap":700},"2026-07-14",25.19,25.04,25.18,89073.647748,823,25.1302,{"date":702,"open":703,"high":470,"low":469,"close":469,"change":647,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",25.09,-1.35,42409.503009,643,24.9869,{"date":709,"open":631,"high":621,"low":710,"close":621,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":621},"2026-07-10",25.12,0.36,1.45,42600,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",25.030001,24.81,24.91,-0.11,-0.44,475000,{"date":723,"open":469,"high":470,"low":724,"close":725,"change":318,"percent_change":142,"volume":726,"transactions":9,"vwap":725},"2026-07-08",24.88,25.02,34400,{"date":728,"open":729,"high":629,"low":730,"close":435,"change":689,"percent_change":731,"volume":732,"transactions":9,"vwap":435},"2026-07-07",25.040001,24.9,-0.32,108200,{"date":734,"open":735,"high":736,"low":737,"close":725,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":725},"2026-07-06",24.97,25.059999,24.96,0.54,2.21,49500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":380,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-02",24.56,24.68,24.42,24.48,1.37,70100,{"date":750,"open":315,"high":751,"low":326,"close":379,"change":112,"percent_change":346,"volume":752,"transactions":9,"vwap":379},"2026-07-01",24.32,322600,{"date":754,"open":344,"high":344,"low":314,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-30",24.16,-0.49,-1.99,373600,{"date":760,"open":761,"high":717,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",24.75,24.6,24.65,0.24,0.98,341000,{"date":768,"open":769,"high":424,"low":770,"close":770,"change":567,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-26",24.45,24.41,-0.2,122900,{"date":774,"open":775,"high":775,"low":770,"close":776,"change":318,"percent_change":380,"volume":777,"transactions":9,"vwap":776},"2026-06-25",24.74,24.46,63000,{"date":779,"open":780,"high":746,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",24.27,24.38,-0.52,-2.09,92700,{"date":786,"open":787,"high":65,"low":788,"close":730,"change":259,"percent_change":789,"volume":790,"transactions":9,"vwap":730},"2026-06-23",24.87,24.82,0.69,103400,{"date":792,"open":793,"high":422,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",24.77,24.67,24.73,-0.77,-3.02,71500,{"date":800,"open":661,"high":661,"low":622,"close":595,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":595},"2026-06-18",0.41,1.63,36400,{"date":805,"open":622,"high":487,"low":703,"close":703,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":703},"2026-06-17",-0.93,-3.57,242200,{"date":810,"open":811,"high":811,"low":558,"close":577,"change":537,"percent_change":538,"volume":812,"transactions":9,"vwap":577},"2026-06-16",26.09,105800,{"date":814,"open":565,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-15",26.33,25.92,26.14,1.14,4.56,287300,{"date":822,"open":823,"high":433,"low":824,"close":65,"change":764,"percent_change":825,"volume":826,"transactions":9,"vwap":65},"2026-06-12",24.95,24.86,0.97,149100,{"date":828,"open":829,"high":640,"low":770,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",24.53,24.76,0.23,0.94,137400,{"date":835,"open":425,"high":793,"low":836,"close":829,"change":270,"percent_change":837,"volume":838,"transactions":9,"vwap":829},"2026-06-10",24.51,0.37,59600,{"date":840,"open":841,"high":717,"low":325,"close":352,"change":453,"percent_change":453,"volume":842,"transactions":9,"vwap":352},"2026-06-09",24.7,140200,{"date":844,"open":743,"high":845,"low":846,"close":352,"change":354,"percent_change":355,"volume":847,"transactions":9,"vwap":352},"2026-06-08",24.59,24.43,78700,{"date":849,"open":763,"high":794,"low":361,"close":361,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":361},"2026-06-05",-0.37,-1.5,90500,{"date":854,"open":855,"high":775,"low":856,"close":841,"change":107,"percent_change":764,"volume":857,"transactions":9,"vwap":841},"2026-06-04",24.5,23.56,154800,{"date":859,"open":744,"high":860,"low":424,"close":861,"change":107,"percent_change":764,"volume":862,"transactions":9,"vwap":861},"2026-06-03",24.72,24.64,64800,{"date":864,"open":776,"high":865,"low":781,"close":865,"change":789,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-02",24.58,2.89,250600,{"date":869,"open":287,"high":870,"low":871,"close":872,"change":873,"percent_change":22,"volume":874,"transactions":9,"vwap":872},"2026-06-01",23.98,23.66,23.89,0.03,269400,{"date":876,"open":305,"high":877,"low":394,"close":878,"change":782,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-29",24.01,23.86,-2.13,239700,{"date":882,"open":883,"high":884,"low":317,"close":781,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":781},"2026-05-28",24.19,24.49,-0.26,-1.06,126900,{"date":889,"open":425,"high":890,"low":424,"close":861,"change":891,"percent_change":546,"volume":892,"transactions":9,"vwap":861},"2026-05-27",24.69,0.05,14700,{"date":894,"open":865,"high":424,"low":352,"close":845,"change":588,"percent_change":895,"volume":896,"transactions":9,"vwap":845},"2026-05-26",-0.53,113300,{"date":898,"open":763,"high":422,"low":424,"close":860,"change":270,"percent_change":837,"volume":899,"transactions":9,"vwap":860},"2026-05-22",112600,{"date":901,"open":855,"high":761,"low":769,"close":902,"change":597,"percent_change":801,"volume":903,"transactions":9,"vwap":902},"2026-05-21",24.63,21300,{"date":905,"open":751,"high":763,"low":906,"close":829,"change":380,"percent_change":907,"volume":908,"transactions":9,"vwap":829},"2026-05-20",24.26,1.36,147900,{"date":910,"open":911,"high":769,"low":912,"close":912,"change":647,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-19",24.24,24.2,-1.39,85400,{"date":916,"open":744,"high":793,"low":776,"close":917,"change":528,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-18",24.54,-0.41,106300,{"date":921,"open":422,"high":422,"low":425,"close":861,"change":499,"percent_change":242,"volume":922,"transactions":9,"vwap":861},"2026-05-15",37700,{"date":924,"open":824,"high":730,"low":925,"close":422,"change":269,"percent_change":318,"volume":926,"transactions":9,"vwap":422},"2026-05-14",24.79,63900,{"date":928,"open":861,"high":788,"low":861,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-13",24.78,0.14,0.57,52000,{"date":934,"open":422,"high":422,"low":743,"close":861,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":861},"2026-05-12",-0.4,-1.6,150200,{"date":939,"open":940,"high":639,"low":729,"close":729,"change":336,"percent_change":941,"volume":942,"transactions":9,"vwap":729},"2026-05-11",25.11,-0.67,116800,{"date":944,"open":470,"high":676,"low":470,"close":434,"change":258,"percent_change":945,"volume":946,"transactions":9,"vwap":434},"2026-05-08",0.16,180600,{"date":948,"open":611,"high":949,"low":639,"close":639,"change":318,"percent_change":142,"volume":820,"transactions":9,"vwap":639},"2026-05-07",25.61,{"date":951,"open":735,"high":687,"low":735,"close":703,"change":623,"percent_change":952,"volume":953,"transactions":9,"vwap":703},"2026-05-06",2.74,87400,{"date":955,"open":884,"high":884,"low":745,"close":745,"change":354,"percent_change":355,"volume":956,"transactions":9,"vwap":745},"2026-05-05",71000,{"date":958,"open":959,"high":836,"low":344,"close":960,"change":453,"percent_change":453,"volume":961,"transactions":9,"vwap":960},"2026-05-04",24.39,24.31,101900,{"date":963,"open":344,"high":846,"low":906,"close":960,"change":354,"percent_change":355,"volume":838,"transactions":9,"vwap":960},"2026-05-01",{"date":965,"open":317,"high":344,"low":412,"close":912,"change":597,"percent_change":801,"volume":966,"transactions":9,"vwap":912},"2026-04-30",67600,{"date":968,"open":412,"high":324,"low":969,"close":314,"change":567,"percent_change":405,"volume":970,"transactions":9,"vwap":314},"2026-04-29",24.049999,32800,{"date":972,"open":314,"high":912,"low":314,"close":379,"change":935,"percent_change":973,"volume":974,"transactions":9,"vwap":379},"2026-04-28",-1.63,54600,{"date":976,"open":762,"high":424,"low":855,"close":977,"change":499,"percent_change":242,"volume":978,"transactions":9,"vwap":977},"2026-04-27",24.55,27300,{"date":980,"open":830,"high":793,"low":861,"close":981,"change":528,"percent_change":935,"volume":982,"transactions":9,"vwap":981},"2026-04-24",24.71,44000,{"date":984,"open":736,"high":736,"low":794,"close":717,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":717},"2026-04-23",-0.29,-1.16,26600,{"date":989,"open":725,"high":468,"low":725,"close":470,"change":453,"percent_change":453,"volume":990,"transactions":9,"vwap":470},"2026-04-22",19900,{"date":992,"open":451,"high":451,"low":823,"close":470,"change":328,"percent_change":308,"volume":993,"transactions":9,"vwap":470},"2026-04-21",159000,{"date":995,"open":586,"high":622,"low":444,"close":630,"change":499,"percent_change":996,"volume":997,"transactions":9,"vwap":630},"2026-04-20",-0.63,68300,{"date":999,"open":595,"high":552,"low":620,"close":611,"change":669,"percent_change":670,"volume":1000,"transactions":9,"vwap":611},"2026-04-17",157400,{"date":1002,"open":631,"high":622,"low":631,"close":1003,"change":241,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-16",25.32,-0.59,77200,{"date":1007,"open":585,"high":611,"low":630,"close":1008,"change":112,"percent_change":346,"volume":1009,"transactions":9,"vwap":1008},"2026-04-15",25.47,20500,{"date":1011,"open":478,"high":611,"low":586,"close":620,"change":453,"percent_change":453,"volume":1012,"transactions":9,"vwap":620},"2026-04-14",52400,{"date":1014,"open":677,"high":595,"low":1015,"close":620,"change":112,"percent_change":346,"volume":1016,"transactions":9,"vwap":620},"2026-04-13",25.26,123300,{"date":1018,"open":596,"high":596,"low":654,"close":1019,"change":1020,"percent_change":337,"volume":1021,"transactions":9,"vwap":1019},"2026-04-10",25.49,-0.18,120300,{"date":1023,"open":495,"high":603,"low":488,"close":505,"change":346,"percent_change":499,"volume":852,"transactions":9,"vwap":505},"2026-04-09",{"date":1025,"open":1026,"high":536,"low":661,"close":552,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":552},"2026-04-08",25.84,0.82,3.29,134400,{"date":1031,"open":929,"high":718,"low":744,"close":640,"change":597,"percent_change":127,"volume":1032,"transactions":9,"vwap":640},"2026-04-07",154700,{"date":1034,"open":860,"high":1035,"low":1036,"close":925,"change":354,"percent_change":355,"volume":1037,"transactions":9,"vwap":925},"2026-04-06",24.83,24.66,56000,{"date":1039,"open":846,"high":929,"low":378,"close":744,"change":336,"percent_change":1040,"volume":1041,"transactions":9,"vwap":744},"2026-04-02",-0.68,82000,{"date":1043,"open":823,"high":703,"low":1044,"close":1045,"change":269,"percent_change":318,"volume":1046,"transactions":9,"vwap":1045},"2026-04-01",24.84,24.85,82400,{"date":1048,"open":751,"high":469,"low":751,"close":1035,"change":670,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1035},"2026-03-31",3.11,128700,{"date":1052,"open":1053,"high":315,"low":1054,"close":1055,"change":885,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-30",24.21,23.99,24.08,-1.07,110500,{"date":1059,"open":371,"high":865,"low":344,"close":1060,"change":479,"percent_change":1061,"volume":1005,"transactions":9,"vwap":1060},"2026-03-27",24.34,-0.9,{"date":1063,"open":761,"high":422,"low":343,"close":743,"change":720,"percent_change":1064,"volume":1065,"transactions":9,"vwap":743},"2026-03-26",-1.76,155800,{"date":1067,"open":1068,"high":1068,"low":724,"close":65,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":65},"2026-03-25",25.13,0.56,2.29,97100,{"date":1073,"open":855,"high":762,"low":361,"close":352,"change":472,"percent_change":1074,"volume":1075,"transactions":9,"vwap":352},"2026-03-24",-2.2,91200,{"date":1077,"open":422,"high":703,"low":845,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-23",24.99,0.76,3.14,342700,{"date":1083,"open":425,"high":890,"low":378,"close":378,"change":538,"percent_change":1084,"volume":1085,"transactions":9,"vwap":378},"2026-03-20",-1.86,167100,{"date":1087,"open":1088,"high":788,"low":343,"close":890,"change":318,"percent_change":380,"volume":1089,"transactions":9,"vwap":890},"2026-03-19",24.52,132600,{"date":1091,"open":775,"high":1045,"low":746,"close":424,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":424},"2026-03-18",-0.27,-1.09,104600,{"date":1096,"open":925,"high":735,"low":929,"close":724,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":724},"2026-03-17",0.21,0.85,89400,{"date":1101,"open":890,"high":422,"low":855,"close":794,"change":1102,"percent_change":251,"volume":1103,"transactions":9,"vwap":794},"2026-03-16",-0.3,403700,{"date":1105,"open":736,"high":470,"low":724,"close":735,"change":528,"percent_change":935,"volume":1106,"transactions":9,"vwap":735},"2026-03-13",148400,{"date":1108,"open":703,"high":433,"low":1035,"close":629,"change":1109,"percent_change":200,"volume":1110,"transactions":9,"vwap":629},"2026-03-12",-0.31,314900,{"date":1112,"open":488,"high":486,"low":1113,"close":1114,"change":499,"percent_change":996,"volume":1115,"transactions":9,"vwap":1114},"2026-03-11",25.29,25.38,119700,{"date":1117,"open":621,"high":535,"low":621,"close":1118,"change":614,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-10",25.54,1.03,482300,{"date":1122,"open":1036,"high":677,"low":855,"close":677,"change":346,"percent_change":499,"volume":1123,"transactions":9,"vwap":677},"2026-03-09",417800,{"date":1125,"open":535,"high":1126,"low":631,"close":1003,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1003},"2026-03-06",25.78,-0.81,-3.1,805100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":885,"percent_change":308,"volume":1136,"transactions":9,"vwap":1135},"2026-03-05",26.44,26.49,25.89,26.13,198800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":328,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-04",26.38,26.47,26.24,26.39,-0.94,158800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1092,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-03",26.69,26.73,26.2,26.64,-1,258500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1151,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-02",27,27.049999,26.82,26.91,-3.58,262400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":221,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-27",27.98,28.02,27.79,27.91,-0.85,59400,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":479,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-26",28.3,28.01,28.15,-0.78,94400,{"date":1177,"open":1178,"high":25,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-25",28.09,28.07,28.37,0.64,2.31,189600,{"date":1185,"open":1186,"high":1165,"low":1187,"close":1188,"change":546,"percent_change":38,"volume":1189,"transactions":9,"vwap":1188},"2026-02-24",27.65,27.56,27.73,372900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":837,"percent_change":907,"volume":1196,"transactions":9,"vwap":1195},"2026-02-23",27.49,27.58,27.44,27.53,264700,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":380,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-20",26.92,27.2,27.16,1.23,161900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":891,"percent_change":669,"volume":1210,"transactions":9,"vwap":1209},"2026-02-19",26.77,26.9,26.7,26.83,62700,{"date":1212,"open":1148,"high":1213,"low":1148,"close":1214,"change":597,"percent_change":837,"volume":1215,"transactions":9,"vwap":1214},"2026-02-18",26.96,26.78,63200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":985,"percent_change":72,"volume":1222,"transactions":9,"vwap":1221},"2026-02-17",26.58,26.76,26.56,26.68,76400,{"date":1224,"open":1155,"high":1225,"low":1226,"close":1227,"change":873,"percent_change":354,"volume":1228,"transactions":9,"vwap":1227},"2026-02-13",27.07,26.89,26.97,134900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1109,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-12",27.24,27.28,26.94,-1.14,220900,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":142,"percent_change":59,"volume":1241,"transactions":9,"vwap":1240},"2026-02-11",27.14,27.27,27.25,175500,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":956,"transactions":9,"vwap":1246},"2026-02-10",26.84,26.98,26.93,0.51,1.93,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1109,"percent_change":986,"volume":1254,"transactions":9,"vwap":1253},"2026-02-09",26.55,26.4,26.42,174200,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1148,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1148},"2026-02-06",26.5,26.8,0.28,1.06,64400,{"date":1263,"open":1264,"high":1133,"low":1265,"close":1266,"change":632,"percent_change":578,"volume":1267,"transactions":9,"vwap":1266},"2026-02-05",26.37,26.36,26.45,74300,{"date":1269,"open":1140,"high":1140,"low":1141,"close":815,"change":537,"percent_change":1270,"volume":1271,"transactions":9,"vwap":815},"2026-02-04",-0.45,159600,{"date":1273,"open":1133,"high":1133,"low":1274,"close":1266,"change":1097,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2026-02-03",26.29,0.8,122100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1141,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1141},"2026-02-02",26.040001,26.3,0.27,1.04,188800,{"date":1285,"open":558,"high":1286,"low":558,"close":545,"change":142,"percent_change":1287,"volume":1288,"transactions":9,"vwap":545},"2026-01-30",26.08,1.25,136700,{"date":1290,"open":506,"high":506,"low":1118,"close":613,"change":1040,"percent_change":1291,"volume":1292,"transactions":9,"vwap":613},"2026-01-29",-2.58,239000,{"date":1294,"open":1280,"high":1139,"low":1295,"close":815,"change":597,"percent_change":147,"volume":1296,"transactions":9,"vwap":815},"2026-01-28",26.16,214800,{"date":1298,"open":1299,"high":1300,"low":577,"close":1300,"change":546,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-27",26.11,26.23,0.77,273500,{"date":1304,"open":1279,"high":1305,"low":816,"close":1306,"change":1020,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-26",26.059999,26.030001,-0.69,175600,{"date":1310,"open":1300,"high":1141,"low":1299,"close":1311,"change":471,"percent_change":895,"volume":993,"transactions":9,"vwap":1311},"2026-01-23",26.21,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":318,"percent_change":288,"volume":1317,"transactions":9,"vwap":1316},"2026-01-22",26.46,26.52,26.35,137600,{"date":1319,"open":1320,"high":1321,"low":1279,"close":1321,"change":1281,"percent_change":1282,"volume":1322,"transactions":9,"vwap":1321},"2026-01-21",26.1,26.27,145600,{"date":1324,"open":1299,"high":1325,"low":565,"close":565,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":565},"2026-01-20",26.15,-0.42,-1.59,266300,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1253,"change":258,"percent_change":518,"volume":1333,"transactions":9,"vwap":1253},"2026-01-16",26.43,26.31,107900,{"date":1335,"open":1336,"high":1337,"low":815,"close":1139,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1139},"2026-01-15",26.34,26.54,0.34,1.31,117800,{"date":1342,"open":817,"high":817,"low":1343,"close":1279,"change":771,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1279},"2026-01-14",26.01,-0.76,146800,{"date":1347,"open":1336,"high":1336,"low":1325,"close":1141,"change":336,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1141},"2026-01-13",-0.64,150700,{"date":1351,"open":1321,"high":1253,"low":1352,"close":1353,"change":1259,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-12",26.26,26.41,1.07,208600,{"date":1357,"open":1286,"high":1358,"low":1286,"close":1135,"change":891,"percent_change":669,"volume":1359,"transactions":9,"vwap":1135},"2026-01-09",26.19,270600,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1286,"change":945,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1286},"2026-01-08",25.99,26.12,0.62,97300,{"date":1367,"open":506,"high":558,"low":544,"close":816,"change":327,"percent_change":188,"volume":1368,"transactions":9,"vwap":816},"2026-01-07",153500,{"date":1370,"open":596,"high":1371,"low":605,"close":1371,"change":461,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-06",25.98,2.04,160200,{"date":1375,"open":678,"high":1118,"low":478,"close":488,"change":945,"percent_change":1376,"volume":1377,"transactions":9,"vwap":488},"2026-01-05",0.63,152100,{"date":1379,"open":442,"high":1003,"low":434,"close":676,"change":147,"percent_change":1380,"volume":1381,"transactions":9,"vwap":676},"2026-01-02",1.52,84200,{"date":1383,"open":736,"high":629,"low":1384,"close":1384,"change":471,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-31",24.92,-0.56,174400,{"date":1388,"open":716,"high":736,"low":735,"close":736,"change":1389,"percent_change":537,"volume":1390,"transactions":9,"vwap":736},"2025-12-30",-0.03,41400,{"date":1392,"open":629,"high":940,"low":735,"close":703,"change":445,"percent_change":258,"volume":1393,"transactions":9,"vwap":703},"2025-12-29",135500,{"date":1395,"open":1396,"high":467,"low":737,"close":467,"change":930,"percent_change":1069,"volume":1397,"transactions":9,"vwap":467},"2025-12-26",24.98,112000,{"date":1399,"open":735,"high":735,"low":1035,"close":435,"change":445,"percent_change":258,"volume":1400,"transactions":9,"vwap":435},"2025-12-24",52700,{"date":1402,"open":824,"high":737,"low":422,"close":469,"change":1389,"percent_change":537,"volume":1403,"transactions":9,"vwap":469},"2025-12-23",43000,{"date":1405,"open":925,"high":737,"low":925,"close":737,"change":288,"percent_change":1406,"volume":1407,"transactions":9,"vwap":737},"2025-12-22",1.22,99300,{"date":1409,"open":861,"high":890,"low":762,"close":1036,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1036},"2025-12-19",-0.35,-1.4,211800,{"date":1414,"open":736,"high":629,"low":435,"close":1415,"change":210,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-18",25.01,-0.36,42000,{"date":1419,"open":468,"high":631,"low":736,"close":470,"change":210,"percent_change":1416,"volume":1420,"transactions":9,"vwap":470},"2025-12-17",112200,{"date":1422,"open":823,"high":695,"low":823,"close":695,"change":764,"percent_change":1423,"volume":1424,"transactions":9,"vwap":695},"2025-12-16",0.96,49200,{"date":1426,"open":467,"high":467,"low":823,"close":823,"change":891,"percent_change":546,"volume":1427,"transactions":9,"vwap":823},"2025-12-15",109400,{"date":1429,"open":703,"high":470,"low":730,"close":730,"change":537,"percent_change":278,"volume":1430,"transactions":9,"vwap":730},"2025-12-12",72400,{"date":1432,"open":775,"high":725,"low":775,"close":725,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":725},"2025-12-11",0.29,1.17,146200,{"date":1437,"open":884,"high":422,"low":884,"close":795,"change":107,"percent_change":764,"volume":1438,"transactions":9,"vwap":795},"2025-12-10",133400,{"date":1440,"open":424,"high":794,"low":855,"close":794,"change":270,"percent_change":837,"volume":1441,"transactions":9,"vwap":794},"2025-12-09",268200,{"date":1443,"open":794,"high":794,"low":855,"close":865,"change":241,"percent_change":363,"volume":1444,"transactions":9,"vwap":865},"2025-12-08",77900,{"date":1446,"open":762,"high":929,"low":762,"close":795,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":795},"2025-12-05",0.53,2.19,81800,{"date":1451,"open":1088,"high":1088,"low":912,"close":912,"change":278,"percent_change":1452,"volume":1453,"transactions":9,"vwap":912},"2025-12-04",-1.94,431900,{"date":1455,"open":981,"high":981,"low":865,"close":744,"change":426,"percent_change":427,"volume":1456,"transactions":9,"vwap":744},"2025-12-03",128100,{"date":1458,"open":687,"high":695,"low":1415,"close":736,"change":1020,"percent_change":1459,"volume":1460,"transactions":9,"vwap":736},"2025-12-02",-0.71,265100,{"date":1462,"open":639,"high":677,"low":736,"close":444,"change":873,"percent_change":632,"volume":1463,"transactions":9,"vwap":444},"2025-12-01",140900,{"date":1465,"open":1415,"high":452,"low":1415,"close":434,"change":669,"percent_change":1079,"volume":1466,"transactions":9,"vwap":434},"2025-11-28",171400,{"date":1468,"open":629,"high":629,"low":469,"close":725,"change":269,"percent_change":318,"volume":1469,"transactions":9,"vwap":725},"2025-11-26",138300,{"date":1471,"open":1384,"high":65,"low":1045,"close":65,"change":873,"percent_change":632,"volume":1472,"transactions":9,"vwap":65},"2025-11-25",160000,{"date":1474,"open":716,"high":736,"low":1384,"close":735,"change":210,"percent_change":1416,"volume":1475,"transactions":9,"vwap":735},"2025-11-24",216400,{"date":1477,"open":640,"high":703,"low":1035,"close":736,"change":789,"percent_change":1478,"volume":1479,"transactions":9,"vwap":736},"2025-11-21",2.83,432200,{"date":1481,"open":743,"high":762,"low":345,"close":369,"change":930,"percent_change":23,"volume":1482,"transactions":9,"vwap":369},"2025-11-20",248600,{"date":1484,"open":911,"high":1485,"low":969,"close":378,"change":1097,"percent_change":1486,"volume":1487,"transactions":9,"vwap":378},"2025-11-19",24.29,0.87,188400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":414,"change":1493,"percent_change":1433,"volume":1494,"transactions":9,"vwap":414},"2025-11-18",23.93,24.040001,23.88,0.07,185900,{"date":1496,"open":305,"high":877,"low":1497,"close":402,"change":623,"percent_change":1498,"volume":1499,"transactions":9,"vwap":402},"2025-11-17",23.87,2.88,132300,{"date":1501,"open":277,"high":1502,"low":1503,"close":1504,"change":918,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-14",23.32,23.17,23.28,-1.73,203900,{"date":1508,"open":395,"high":1509,"low":1510,"close":395,"change":270,"percent_change":147,"volume":1511,"transactions":9,"vwap":395},"2025-11-13",23.79,23.6,160700,{"date":1513,"open":856,"high":1514,"low":1515,"close":1510,"change":669,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1510},"2025-11-12",23.64,23.5,0.81,71800,{"date":1519,"open":1520,"high":1515,"low":230,"close":1521,"change":985,"percent_change":200,"volume":1522,"transactions":9,"vwap":1521},"2025-11-11",23.44,23.41,163500,{"date":1524,"open":1525,"high":403,"low":1526,"close":1527,"change":210,"percent_change":426,"volume":1528,"transactions":9,"vwap":1527},"2025-11-10",23.67,23.63,23.7,89300,{"date":1530,"open":394,"high":394,"low":1525,"close":1509,"change":731,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1509},"2025-11-07",-1.33,98200,{"date":1534,"open":378,"high":378,"low":1055,"close":412,"change":689,"percent_change":1535,"volume":1536,"transactions":9,"vwap":412},"2025-11-06",-0.33,82200,{"date":1538,"open":412,"high":911,"low":1539,"close":883,"change":568,"percent_change":1174,"volume":1540,"transactions":9,"vwap":883},"2025-11-05",24.07,67200,{"date":1542,"open":344,"high":371,"low":906,"close":781,"change":831,"percent_change":1543,"volume":1544,"transactions":9,"vwap":781},"2025-11-04",0.95,136900,{"date":1546,"open":378,"high":378,"low":335,"close":379,"change":935,"percent_change":973,"volume":1547,"transactions":9,"vwap":379},"2025-11-03",133200,{"date":1549,"open":343,"high":865,"low":343,"close":977,"change":518,"percent_change":1550,"volume":1551,"transactions":9,"vwap":977},"2025-10-31",0.61,55000,{"date":1553,"open":836,"high":836,"low":353,"close":371,"change":647,"percent_change":1554,"volume":1390,"transactions":9,"vwap":371},"2025-10-30",-1.37,{"date":1556,"open":761,"high":1044,"low":424,"close":775,"change":288,"percent_change":1202,"volume":1557,"transactions":9,"vwap":775},"2025-10-29",77600,{"date":1559,"open":353,"high":829,"low":353,"close":352,"change":258,"percent_change":945,"volume":1528,"transactions":9,"vwap":352},"2025-10-28",{"date":1561,"open":371,"high":846,"low":1060,"close":371,"change":1102,"percent_change":1562,"volume":1563,"transactions":9,"vwap":371},"2025-10-27",-1.21,60600,{"date":1565,"open":717,"high":788,"low":841,"close":841,"change":985,"percent_change":986,"volume":1551,"transactions":9,"vwap":841},"2025-10-24",{"date":1567,"open":435,"high":736,"low":724,"close":1078,"change":259,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1078},"2025-10-23",0.68,64500,{"date":1571,"open":469,"high":469,"low":788,"close":788,"change":985,"percent_change":1572,"volume":740,"transactions":9,"vwap":788},"2025-10-22",-1.15,{"date":1574,"open":676,"high":676,"low":467,"close":940,"change":479,"percent_change":406,"volume":1575,"transactions":9,"vwap":940},"2025-10-21",81500,{"date":1577,"open":678,"high":678,"low":676,"close":586,"change":689,"percent_change":1109,"volume":1578,"transactions":9,"vwap":586},"2025-10-20",47800,{"date":1580,"open":1581,"high":678,"low":677,"close":678,"change":112,"percent_change":346,"volume":1582,"transactions":9,"vwap":678},"2025-10-17",25.36,27600,{"date":1584,"open":654,"high":1585,"low":622,"close":585,"change":688,"percent_change":689,"volume":1586,"transactions":9,"vwap":585},"2025-10-16",25.52,25900,{"date":1588,"open":487,"high":1585,"low":646,"close":487,"change":112,"percent_change":346,"volume":1589,"transactions":9,"vwap":487},"2025-10-15",70800,{"date":1591,"open":676,"high":620,"low":1015,"close":612,"change":518,"percent_change":1592,"volume":1593,"transactions":9,"vwap":612},"2025-10-14",0.59,35800,{"date":1595,"open":695,"high":676,"low":697,"close":676,"change":231,"percent_change":1596,"volume":974,"transactions":9,"vwap":676},"2025-10-13",1.73,{"date":1598,"open":1113,"high":1581,"low":787,"close":787,"change":1535,"percent_change":1599,"volume":1600,"transactions":9,"vwap":787},"2025-10-10",-1.31,67100,{"date":1602,"open":621,"high":668,"low":695,"close":433,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":433},"2025-10-09",-0.47,-1.83,93700,{"date":1607,"open":1608,"high":506,"low":1608,"close":505,"change":662,"percent_change":1406,"volume":1609,"transactions":9,"vwap":505},"2025-10-08",25.58,60100,{"date":1611,"open":488,"high":1118,"low":1581,"close":1581,"change":614,"percent_change":1282,"volume":1612,"transactions":9,"vwap":1581},"2025-10-07",57800,{"date":1614,"open":631,"high":1015,"low":1615,"close":470,"change":756,"percent_change":1616,"volume":1617,"transactions":9,"vwap":470},"2025-10-06",25.049999,-1.91,71100,{"date":1619,"open":1118,"high":497,"low":611,"close":605,"change":837,"percent_change":1620,"volume":1621,"transactions":9,"vwap":605},"2025-10-03",1.47,45100,{"date":1623,"open":433,"high":646,"low":736,"close":631,"change":269,"percent_change":318,"volume":1624,"transactions":9,"vwap":631},"2025-10-02",347800,{"date":1626,"open":1068,"high":677,"low":1068,"close":433,"change":711,"percent_change":712,"volume":1005,"transactions":9,"vwap":433},"2025-10-01",{"date":1628,"open":1045,"high":824,"low":841,"close":1044,"change":771,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1044},"2025-09-30",-0.8,194600,{"date":1632,"open":725,"high":1633,"low":725,"close":729,"change":689,"percent_change":731,"volume":1634,"transactions":9,"vwap":729},"2025-09-29",25.14,44900,{"date":1636,"open":1615,"high":442,"low":1615,"close":710,"change":873,"percent_change":632,"volume":1637,"transactions":9,"vwap":710},"2025-09-26",115900,{"date":1639,"open":444,"high":444,"low":1415,"close":703,"change":415,"percent_change":1640,"volume":1641,"transactions":9,"vwap":703},"2025-09-25",-2.34,103200,{"date":1643,"open":536,"high":604,"low":661,"close":596,"change":1603,"percent_change":299,"volume":1644,"transactions":9,"vwap":596},"2025-09-24",90300,{"date":1646,"open":1363,"high":1647,"low":565,"close":1295,"change":720,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1295},"2025-09-23",26.22,-1.65,163100,{"date":1651,"open":1652,"high":1147,"low":1257,"close":1653,"change":771,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-09-22",26.61,26.6,-0.75,170400,{"date":1657,"open":1221,"high":1209,"low":1653,"close":1258,"change":1338,"percent_change":289,"volume":1658,"transactions":9,"vwap":1258},"2025-09-19",183700,{"date":1660,"open":1337,"high":1337,"low":1661,"close":1314,"change":210,"percent_change":647,"volume":1662,"transactions":9,"vwap":1314},"2025-09-18",26.32,38800,{"date":1664,"open":1315,"high":1665,"low":1331,"close":1251,"change":380,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1251},"2025-09-17",26.72,1.26,94700,{"date":1669,"open":1670,"high":1336,"low":1295,"close":1647,"change":1247,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1647},"2025-09-16",26.17,1.98,86900,{"date":1674,"open":1126,"high":536,"low":1675,"close":552,"change":210,"percent_change":1410,"volume":1676,"transactions":9,"vwap":552},"2025-09-15",25.66,89800,{"date":1678,"open":1134,"high":1134,"low":527,"close":506,"change":771,"percent_change":796,"volume":1679,"transactions":9,"vwap":506},"2025-09-12",33200,{"date":1681,"open":517,"high":565,"low":604,"close":565,"change":318,"percent_change":662,"volume":1682,"transactions":9,"vwap":565},"2025-09-11",50300,{"date":1684,"open":517,"high":577,"low":544,"close":816,"change":336,"percent_change":242,"volume":1685,"transactions":9,"vwap":816},"2025-09-10",211700,{"date":1687,"open":1320,"high":1320,"low":558,"close":811,"change":453,"percent_change":453,"volume":1688,"transactions":9,"vwap":811},"2025-09-09",38100,{"date":1690,"open":1325,"high":1691,"low":1305,"close":811,"change":873,"percent_change":632,"volume":1692,"transactions":9,"vwap":811},"2025-09-08",26.25,119000,{"date":1694,"open":1695,"high":1141,"low":1305,"close":1305,"change":1259,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1305},"2025-09-05",26.18,1.09,36200,{"date":1699,"open":516,"high":524,"low":576,"close":1126,"change":546,"percent_change":132,"volume":1700,"transactions":9,"vwap":1126},"2025-09-04",26800,{"date":1702,"open":596,"high":596,"low":620,"close":1608,"change":528,"percent_change":211,"volume":1703,"transactions":9,"vwap":1608},"2025-09-03",338300,{"date":1705,"open":576,"high":516,"low":498,"close":495,"change":1603,"percent_change":299,"volume":1706,"transactions":9,"vwap":495},"2025-09-02",72100,{"date":1708,"open":1343,"high":1325,"low":1709,"close":1325,"change":221,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1325},"2025-08-29",25.96,-0.91,83900,{"date":1713,"open":1332,"high":1142,"low":1149,"close":1142,"change":336,"percent_change":1348,"volume":1714,"transactions":9,"vwap":1142},"2025-08-28",38500,{"date":1716,"open":1139,"high":1220,"low":1321,"close":1220,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1220},"2025-08-27",0.44,1.68,192100,{"date":1721,"open":811,"high":1274,"low":1709,"close":1363,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1363},"2025-08-26",-0.57,-2.14,411600,{"date":1726,"open":1208,"high":1208,"low":1727,"close":1147,"change":107,"percent_change":831,"volume":997,"transactions":9,"vwap":1147},"2025-08-25",26.65,{"date":1729,"open":1314,"high":1158,"low":1331,"close":1730,"change":633,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-08-22",26.63,1.84,106600,{"date":1734,"open":1336,"high":1336,"low":1325,"close":1325,"change":771,"percent_change":1344,"volume":1735,"transactions":9,"vwap":1325},"2025-08-21",24500,{"date":1737,"open":1661,"high":1316,"low":1300,"close":1316,"change":597,"percent_change":147,"volume":1738,"transactions":9,"vwap":1316},"2025-08-20",6700,{"date":1740,"open":1352,"high":1741,"low":1358,"close":1691,"change":210,"percent_change":647,"volume":1742,"transactions":9,"vwap":1691},"2025-08-19",26.28,53300,{"date":1744,"open":1264,"high":1132,"low":1274,"close":1336,"change":567,"percent_change":568,"volume":1745,"transactions":9,"vwap":1336},"2025-08-18",66700,{"date":1747,"open":1253,"high":1331,"low":1332,"close":1142,"change":354,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1142},"2025-08-15",0.42,43100,{"date":1751,"open":1132,"high":1132,"low":1295,"close":1741,"change":720,"percent_change":1648,"volume":1752,"transactions":9,"vwap":1741},"2025-08-14",129300,{"date":1754,"open":1219,"high":1755,"low":1665,"close":1665,"change":259,"percent_change":1181,"volume":1756,"transactions":9,"vwap":1665},"2025-08-13",26.79,65600,{"date":1758,"open":1264,"high":1759,"low":1316,"close":1251,"change":711,"percent_change":747,"volume":1760,"transactions":9,"vwap":1251},"2025-08-12",26.57,33300,{"date":1762,"open":1691,"high":1691,"low":817,"close":1358,"change":720,"percent_change":1648,"volume":1763,"transactions":9,"vwap":1358},"2025-08-11",84000,{"date":1765,"open":1766,"high":1727,"low":1251,"close":1730,"change":930,"percent_change":1447,"volume":1767,"transactions":9,"vwap":1730},"2025-08-08",26.59,55200,{"date":1769,"open":1759,"high":1653,"low":1253,"close":1133,"change":318,"percent_change":288,"volume":1770,"transactions":9,"vwap":1133},"2025-08-07",42300,{"date":1772,"open":1264,"high":1331,"low":1332,"close":1353,"change":122,"percent_change":1423,"volume":1676,"transactions":9,"vwap":1353},"2025-08-06",{"date":1774,"open":1661,"high":1661,"low":1305,"close":1295,"change":568,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1295},"2025-08-05",-0.72,385900,{"date":1778,"open":1300,"high":1257,"low":1311,"close":1316,"change":931,"percent_change":739,"volume":1779,"transactions":9,"vwap":1316},"2025-08-04",342600,{"date":1781,"open":517,"high":545,"low":1782,"close":1126,"change":711,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1126},"2025-08-01",25.62,1.42,110100,{"date":1786,"open":1585,"high":587,"low":585,"close":585,"change":1344,"percent_change":1787,"volume":1788,"transactions":9,"vwap":585},"2025-07-31",-2.9,80900,{"date":1790,"open":1352,"high":1352,"low":1299,"close":1695,"change":568,"percent_change":1775,"volume":1791,"transactions":9,"vwap":1695},"2025-07-30",35400,{"date":1793,"open":1316,"high":1266,"low":1316,"close":1264,"change":1020,"percent_change":1040,"volume":1794,"transactions":9,"vwap":1264},"2025-07-29",26400,{"date":1796,"open":1147,"high":1147,"low":1251,"close":1251,"change":771,"percent_change":1654,"volume":1797,"transactions":9,"vwap":1251},"2025-07-28",33600,{"date":1799,"open":1206,"high":1755,"low":1800,"close":1801,"change":328,"percent_change":806,"volume":1600,"transactions":9,"vwap":1801},"2025-07-25",26.66,26.75,{"date":1803,"open":1804,"high":1804,"low":1213,"close":1155,"change":210,"percent_change":1535,"volume":1805,"transactions":9,"vwap":1155},"2025-07-24",27.13,43900,{"date":1807,"open":1213,"high":1808,"low":1809,"close":1810,"change":931,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-07-23",27.12,26.95,27.09,2.15,57600,{"date":1814,"open":1133,"high":1218,"low":1331,"close":1315,"change":372,"percent_change":1568,"volume":1815,"transactions":9,"vwap":1315},"2025-07-22",118800,{"date":1817,"open":1321,"high":1353,"low":1321,"close":1336,"change":831,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1336},"2025-07-21",0.88,41900,{"date":1821,"open":1670,"high":1691,"low":1299,"close":1299,"change":873,"percent_change":632,"volume":1822,"transactions":9,"vwap":1299},"2025-07-18",34200,{"date":1824,"open":515,"high":811,"low":517,"close":1286,"change":1092,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1286},"2025-07-17",-1.02,118300,{"date":1828,"open":1352,"high":1264,"low":1299,"close":1316,"change":363,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1316},"2025-07-16",-2.26,204300,{"date":1832,"open":1227,"high":1833,"low":1834,"close":1213,"change":935,"percent_change":1835,"volume":1569,"transactions":9,"vwap":1213},"2025-07-15",27.01,26.85,-1.46,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":831,"percent_change":1098,"volume":1842,"transactions":9,"vwap":1841},"2025-07-14",27.23,27.39,27.17,27.36,72300,{"date":1844,"open":1238,"high":1845,"low":1219,"close":1804,"change":327,"percent_change":479,"volume":1846,"transactions":9,"vwap":1804},"2025-07-11",27.18,128800,{"date":1848,"open":1808,"high":1200,"low":1214,"close":1849,"change":258,"percent_change":518,"volume":1850,"transactions":9,"vwap":1849},"2025-07-10",27.19,201100,{"date":1852,"open":1238,"high":1231,"low":1810,"close":1853,"change":837,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-07-09",27.15,1.38,173400,{"date":1857,"open":1858,"high":1858,"low":1665,"close":1214,"change":107,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1214},"2025-07-08",26.87,0.22,54100,{"date":1862,"open":1158,"high":1233,"low":1221,"close":1665,"change":1416,"percent_change":1531,"volume":1863,"transactions":9,"vwap":1665},"2025-07-07",50900,{"date":1865,"open":1238,"high":1238,"low":1213,"close":1866,"change":318,"percent_change":288,"volume":1867,"transactions":9,"vwap":1866},"2025-07-03",27.08,58400,{"date":1869,"open":1199,"high":1870,"low":1244,"close":1155,"change":471,"percent_change":782,"volume":1871,"transactions":9,"vwap":1155},"2025-07-02",27.059999,27100,{"date":1873,"open":1245,"high":1853,"low":1227,"close":1238,"change":269,"percent_change":1493,"volume":1874,"transactions":9,"vwap":1238},"2025-07-01",45900,{"date":1876,"open":1877,"high":1853,"low":1199,"close":1808,"change":719,"percent_change":935,"volume":1878,"transactions":9,"vwap":1808},"2025-06-30",27.11,72000,{"date":1880,"open":1881,"high":1240,"low":1882,"close":1838,"change":147,"percent_change":1783,"volume":1883,"transactions":9,"vwap":1838},"2025-06-27",27.22,27.040001,116900,{"date":1885,"open":1258,"high":1246,"low":1258,"close":1834,"change":258,"percent_change":518,"volume":1593,"transactions":9,"vwap":1834},"2025-06-26",{"date":1887,"open":1148,"high":1888,"low":1727,"close":1889,"change":546,"percent_change":670,"volume":1890,"transactions":9,"vwap":1889},"2025-06-25",26.86,26.81,62400,{"date":1892,"open":1142,"high":1801,"low":1142,"close":1652,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1652},"2025-06-24",0.65,2.5,67700,{"date":1897,"open":1898,"high":811,"low":536,"close":1709,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1709},"2025-06-23",25.87,-0.54,-2.04,33800,{"date":1903,"open":1904,"high":1904,"low":1252,"close":1257,"change":771,"percent_change":1654,"volume":1905,"transactions":9,"vwap":1257},"2025-06-20",26.67,200200,{"date":1907,"open":1908,"high":1219,"low":1315,"close":1208,"change":199,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1208},"2025-06-18",26.62,-1.04,77300,{"date":1912,"open":1866,"high":1840,"low":1226,"close":1245,"change":850,"percent_change":704,"volume":1913,"transactions":9,"vwap":1245},"2025-06-17",219100,{"date":1915,"open":1240,"high":1916,"low":1917,"close":1916,"change":1109,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-06-16",27.35,27.1,-1.12,53800,{"date":1921,"open":1922,"high":1923,"low":1195,"close":1924,"change":1326,"percent_change":851,"volume":1925,"transactions":9,"vwap":1924},"2025-06-13",27.82,27.83,27.66,183000,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":518,"percent_change":738,"volume":1931,"transactions":9,"vwap":1930},"2025-06-12",27.99,28.1,28.08,8700,{"date":1933,"open":1934,"high":1164,"low":1935,"close":1936,"change":354,"percent_change":127,"volume":1634,"transactions":9,"vwap":1936},"2025-06-11",27.97,27.88,27.93,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1922,"change":1102,"percent_change":1056,"volume":1941,"transactions":9,"vwap":1922},"2025-06-10",27.9,27.75,58200,{"date":1943,"open":1172,"high":1944,"low":1945,"close":1946,"change":259,"percent_change":1550,"volume":1947,"transactions":9,"vwap":1946},"2025-06-09",28.2,27.92,28.12,171700,{"date":1949,"open":1166,"high":1950,"low":1951,"close":1952,"change":112,"percent_change":346,"volume":1953,"transactions":9,"vwap":1952},"2025-06-06",27.96,27.86,27.95,19300,{"date":1955,"open":1166,"high":1956,"low":1939,"close":1950,"change":288,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1950},"2025-06-05",28.040001,1.08,99100,{"date":1960,"open":1924,"high":1923,"low":1924,"close":1924,"change":537,"percent_change":298,"volume":1961,"transactions":9,"vwap":1924},"2025-06-04",39900,{"date":1963,"open":1964,"high":1945,"low":1940,"close":1965,"change":372,"percent_change":1893,"volume":1966,"transactions":9,"vwap":1965},"2025-06-03",27.77,27.78,24900,{"date":1968,"open":1193,"high":1969,"low":1970,"close":1971,"change":711,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-06-02",27.76,27.43,27.6,1.32,28800,{"date":1975,"open":1976,"high":1195,"low":1849,"close":1231,"change":415,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1231},"2025-05-30",27.51,-2.16,263800,{"date":1980,"open":1934,"high":1934,"low":1940,"close":1981,"change":210,"percent_change":731,"volume":1982,"transactions":9,"vwap":1981},"2025-05-29",27.84,152800,{"date":1984,"open":1985,"high":1985,"low":1935,"close":1936,"change":518,"percent_change":738,"volume":1986,"transactions":9,"vwap":1936},"2025-05-28",28,30700,{"date":1988,"open":1969,"high":1922,"low":1989,"close":1965,"change":1389,"percent_change":719,"volume":1990,"transactions":9,"vwap":1965},"2025-05-27",27.7,29700,{"date":1992,"open":1186,"high":1993,"low":1994,"close":1995,"change":738,"percent_change":1671,"volume":1996,"transactions":9,"vwap":1995},"2025-05-23",27.85,27.64,27.81,36900,{"date":1998,"open":1916,"high":1916,"low":1201,"close":1239,"change":568,"percent_change":1307,"volume":1999,"transactions":9,"vwap":1239},"2025-05-22",38300,{"date":2001,"open":1970,"high":1994,"low":1841,"close":2002,"change":597,"percent_change":837,"volume":2003,"transactions":9,"vwap":2002},"2025-05-21",27.46,83200,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1841,"change":1899,"percent_change":1452,"volume":2008,"transactions":9,"vwap":1841},"2025-05-20",27.5,27.29,125600,{"date":2010,"open":2011,"high":1928,"low":2011,"close":1939,"change":1097,"percent_change":1079,"volume":2012,"transactions":9,"vwap":1939},"2025-05-19",27.74,80600,{"date":2014,"open":1989,"high":1165,"low":1186,"close":2015,"change":1493,"percent_change":122,"volume":2016,"transactions":9,"vwap":2015},"2025-05-16",27.69,46400,{"date":2018,"open":2019,"high":1989,"low":1187,"close":2020,"change":211,"percent_change":913,"volume":2021,"transactions":9,"vwap":2020},"2025-05-15",27.63,27.62,116400,{"date":2023,"open":1929,"high":1929,"low":1923,"close":1172,"change":567,"percent_change":1020,"volume":2024,"transactions":9,"vwap":1172},"2025-05-14",120800,{"date":2026,"open":2027,"high":1173,"low":2027,"close":2028,"change":662,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-05-13",27.87,28.059999,1.12,41000,{"date":2032,"open":1951,"high":1951,"low":2033,"close":1940,"change":22,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1940},"2025-05-12",27.55,0.47,57200,{"date":2037,"open":1976,"high":1940,"low":1976,"close":2020,"change":578,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2020},"2025-05-09",1.69,19000,{"date":2041,"open":1916,"high":2042,"low":1201,"close":1201,"change":935,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1201},"2025-05-08",27.41,-1.45,337100,{"date":2046,"open":1924,"high":1188,"low":1192,"close":1187,"change":1097,"percent_change":1301,"volume":1874,"transactions":9,"vwap":1187},"2025-05-07",{"date":2048,"open":1870,"high":2049,"low":2050,"close":1916,"change":142,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1916},"2025-05-06",27.38,27.030001,1.18,88900,{"date":2054,"open":1233,"high":1225,"low":1258,"close":2050,"change":221,"percent_change":2055,"volume":1430,"transactions":9,"vwap":2050},"2025-05-05",-0.88,{"date":2057,"open":1225,"high":1839,"low":1225,"close":1239,"change":801,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1239},"2025-05-02",1.53,166300,{"date":2061,"open":1199,"high":1213,"low":1258,"close":1888,"change":1389,"percent_change":719,"volume":2062,"transactions":9,"vwap":1888},"2025-05-01",41500,{"date":2064,"open":1727,"high":1213,"low":1133,"close":1226,"change":633,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1226},"2025-04-30",1.82,94900,{"date":2068,"open":1321,"high":1353,"low":2069,"close":1353,"change":831,"percent_change":1818,"volume":2070,"transactions":9,"vwap":1353},"2025-04-29",26.07,45300,{"date":2072,"open":1135,"high":1149,"low":565,"close":1695,"change":689,"percent_change":1102,"volume":2073,"transactions":9,"vwap":1695},"2025-04-28",28700,{"date":2075,"open":1149,"high":1352,"low":811,"close":1352,"change":288,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1352},"2025-04-25",1.16,63600,{"date":2079,"open":2080,"high":565,"low":596,"close":1709,"change":837,"percent_change":712,"volume":2081,"transactions":9,"vwap":1709},"2025-04-24",25.74,87000,{"date":2083,"open":576,"high":576,"low":2084,"close":605,"change":258,"percent_change":945,"volume":2085,"transactions":9,"vwap":605},"2025-04-23",25.55,13700,{"date":179,"open":678,"high":1675,"low":678,"close":2084,"change":930,"percent_change":2087,"volume":2035,"transactions":9,"vwap":2084},0.55]