[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBDX":3,"homepage-market-summary":30,"stock-historical-IBDX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBDX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Dec 2032 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0459,1.209492,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.97,24.09,24.15,23.965,24.04,-0.07,-0.29,567686.367798,26,23.895,296790.193368684,3.6,1069,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.77,268689,98071548.342171,-2.36,"2025-04-22",[182,185,194,202,211,220,231,241,250,260,271,278,287,296,305,312,318,326,334,342,350,361,368,376,384,393,401,408,415,423,429,438,446,454,459,464,471,479,486,491,499,506,512,517,523,529,534,543,549,557,562,572,577,584,593,601,607,614,622,629,635,641,646,653,659,665,672,678,684,690,694,698,701,704,713,718,724,727,732,740,744,750,753,757,761,764,769,776,781,785,788,793,796,799,803,807,810,816,819,823,828,834,839,843,849,853,858,862,866,870,876,883,887,893,899,904,909,916,922,925,929,934,937,942,946,949,952,957,961,966,969,972,977,984,988,992,996,999,1002,1006,1009,1013,1018,1023,1031,1038,1043,1050,1056,1061,1067,1075,1081,1086,1090,1097,1101,1106,1111,1115,1118,1123,1127,1131,1135,1138,1143,1147,1150,1154,1157,1161,1165,1168,1173,1176,1181,1185,1189,1193,1196,1200,1204,1207,1212,1215,1218,1221,1224,1227,1231,1235,1238,1242,1245,1248,1252,1256,1260,1263,1267,1270,1274,1277,1280,1284,1288,1291,1293,1296,1299,1304,1308,1311,1315,1319,1322,1325,1328,1331,1336,1339,1342,1345,1349,1352,1355,1358,1361,1364,1367,1371,1374,1378,1382,1385,1388,1391,1394,1398,1401,1405,1410,1414,1418,1422,1425,1428,1431,1434,1438,1442,1446,1449,1452,1457,1460,1463,1466,1470,1473,1477,1480,1483,1486,1490,1493,1497,1500,1503,1507,1510,1515,1518,1520,1524,1527,1530,1532,1535,1539,1542,1546,1549,1552,1555,1558,1563,1567,1571,1574,1578,1581,1585,1590,1595,1598,1601,1604,1607,1611,1615,1618,1621,1624,1627,1630,1633,1638,1641,1645,1650,1655,1658,1663,1666,1669,1675,1679,1682,1685,1688,1692,1696,1698,1700,1703,1706,1709,1712,1715,1720,1724,1728,1731,1736,1739,1745,1749,1752,1755,1760,1763,1768,1772,1777,1780,1783,1790,1794,1797,1801,1804,1807,1811,1814,1818,1822,1826,1830,1833,1836,1842,1847,1851],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1187,23.9954,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.95,24.06,-0.03,-0.12,620260.3032,1662,24.0205,{"date":195,"open":19,"high":196,"low":197,"close":198,"change":112,"percent_change":199,"volume":200,"transactions":201,"vwap":198},"2026-09-30",24.155,24.034,24.07,-0.04,647775.0838,1090,{"date":203,"open":18,"high":18,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.01,24.08,0.01,0.04,653928.1979,1178,24.0465,{"date":212,"open":213,"high":213,"low":214,"close":198,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.13,24.025,-0.13,-0.54,236179.67928,794,24.0629,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",24.16,24.29,24.105,24.2,0.07,0.29,390076.5012,1376,24.1615,{"date":232,"open":233,"high":234,"low":235,"close":213,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",24.21,24.245,24.125,-0.08,-0.33,302104.19462,1044,24.1663,{"date":242,"open":243,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",24.39,24.1634,-0.21,-0.86,331595.05332,1312,24.2221,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",24.42,24.43,24.38,0.02,0.08,290413.3748,919,24.4059,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",24.41,24.435,24.3901,24.4,0.03,0.12,199362.1005,791,24.407,{"date":272,"open":254,"high":243,"low":273,"close":274,"change":22,"percent_change":23,"volume":275,"transactions":276,"vwap":277},"2026-09-18",24.3434,24.37,269008.070268,797,24.3624,{"date":279,"open":280,"high":281,"low":265,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",24.44,24.45,0.11,0.45,253354.10242,1019,24.4231,{"date":288,"open":274,"high":281,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",24.315,24.33,-0.005,-0.02,527183.246696,1305,24.3786,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":291,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-15",24.34,24.35,24.3134,24.335,726797.4562,1762,24.3306,{"date":306,"open":274,"high":307,"low":308,"close":298,"change":189,"percent_change":190,"volume":309,"transactions":310,"vwap":311},"2026-09-14",24.405,24.31,268299.082495,1056,24.3655,{"date":313,"open":281,"high":314,"low":315,"close":274,"change":292,"percent_change":236,"volume":316,"transactions":310,"vwap":317},"2026-09-11",24.465,24.365,453034.5977,24.4228,{"date":319,"open":320,"high":320,"low":243,"close":243,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",24.47,-0.18,-0.73,287393.69842,820,24.4315,{"date":327,"open":328,"high":329,"low":330,"close":328,"change":189,"percent_change":190,"volume":331,"transactions":332,"vwap":333},"2026-09-09",24.57,24.72,24.555,180965.00657,783,24.579,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":189,"percent_change":190,"volume":339,"transactions":340,"vwap":341},"2026-09-08",24.63,24.59,24.6,438131.36667,1051,24.6178,{"date":343,"open":336,"high":344,"low":336,"close":336,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",24.69,-0.025,-0.1,160502.6221,699,24.6397,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",24.67,24.73,24.65,24.655,0.055,0.22,216749.4042,662,24.6733,{"date":362,"open":338,"high":363,"low":364,"close":338,"change":206,"percent_change":207,"volume":365,"transactions":366,"vwap":367},"2026-09-02",24.62,24.5925,142978.9964,610,24.6066,{"date":369,"open":336,"high":370,"low":337,"close":337,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",24.7,-0.2,-0.81,251272.734,879,24.6204,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":112,"percent_change":199,"volume":381,"transactions":382,"vwap":383},"2026-08-31",24.83,24.7725,24.79,159658.891,618,24.7847,{"date":385,"open":386,"high":386,"low":380,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",24.94,24.8,-0.09,-0.36,251516.1411,754,24.8139,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":292,"percent_change":236,"volume":398,"transactions":399,"vwap":400},"2026-08-27",24.96,24.8323,24.89,260630.9851,965,24.9044,{"date":402,"open":403,"high":404,"low":397,"close":405,"change":189,"percent_change":190,"volume":406,"transactions":348,"vwap":407},"2026-08-26",24.9,24.915,24.91,183586.2513,24.8992,{"date":409,"open":403,"high":386,"low":410,"close":386,"change":282,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",24.8217,0.44,656710.781,1046,24.9162,{"date":416,"open":378,"high":417,"low":418,"close":378,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",24.85,24.781,0,224134.5134,909,24.8402,{"date":424,"open":378,"high":425,"low":387,"close":378,"change":112,"percent_change":199,"volume":426,"transactions":427,"vwap":428},"2026-08-21",24.84,155326.0198,656,24.8191,{"date":430,"open":378,"high":431,"low":432,"close":425,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",24.865,24.82,-0.06,-0.24,215013.5174,1114,24.8391,{"date":439,"open":403,"high":440,"low":441,"close":403,"change":207,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",24.92,24.855,0.16,243248.73498,1289,24.8903,{"date":447,"open":378,"high":448,"low":449,"close":450,"change":255,"percent_change":256,"volume":451,"transactions":452,"vwap":453},"2026-08-18",24.87,24.81,24.86,317446.3515,966,24.8508,{"date":455,"open":450,"high":397,"low":425,"close":425,"change":189,"percent_change":190,"volume":456,"transactions":457,"vwap":458},"2026-08-17",164645.178754,592,24.8596,{"date":460,"open":405,"high":386,"low":448,"close":448,"change":433,"percent_change":434,"volume":461,"transactions":462,"vwap":463},"2026-08-14",159826.3083,747,24.891,{"date":465,"open":466,"high":467,"low":440,"close":466,"change":256,"percent_change":142,"volume":468,"transactions":469,"vwap":470},"2026-08-13",24.93,24.9799,140722.05154,749,24.9385,{"date":472,"open":473,"high":403,"low":417,"close":417,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",24.88,0.025,0.1,298522.24283,835,24.8634,{"date":480,"open":417,"high":431,"low":432,"close":481,"change":482,"percent_change":255,"volume":483,"transactions":484,"vwap":485},"2026-08-11",24.825,0.005,233789.85078,910,24.8371,{"date":487,"open":450,"high":448,"low":449,"close":432,"change":236,"percent_change":488,"volume":489,"transactions":484,"vwap":490},"2026-08-10",-0.32,188691.64978,24.8305,{"date":492,"open":386,"high":386,"low":493,"close":403,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",24.8801,0.05,0.2,238409.8797,1012,24.8973,{"date":500,"open":450,"high":501,"low":378,"close":417,"change":22,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",24.8949,-0.28,192386.9052,1193,24.8481,{"date":507,"open":405,"high":466,"low":508,"close":440,"change":206,"percent_change":207,"volume":509,"transactions":510,"vwap":511},"2026-08-05",24.8878,198575.3789,1053,24.9101,{"date":513,"open":473,"high":440,"low":473,"close":405,"change":475,"percent_change":127,"volume":514,"transactions":515,"vwap":516},"2026-08-04",547786.27506,785,24.8997,{"date":518,"open":449,"high":481,"low":380,"close":449,"change":519,"percent_change":371,"volume":520,"transactions":521,"vwap":522},"2026-08-03",-0.05,172818.9571,904,24.8109,{"date":524,"open":450,"high":448,"low":432,"close":450,"change":199,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",-0.16,239256.6159,1578,24.8382,{"date":530,"open":440,"high":466,"low":403,"close":403,"change":266,"percent_change":267,"volume":531,"transactions":532,"vwap":533},"2026-07-30",214144.1376,826,24.9134,{"date":535,"open":473,"high":536,"low":537,"close":448,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",24.925,24.823744,-0.035,-0.14,272213.3266,1018,24.8748,{"date":544,"open":448,"high":386,"low":448,"close":545,"change":494,"percent_change":495,"volume":546,"transactions":547,"vwap":548},"2026-07-28",24.905,122368.254,648,24.9082,{"date":550,"open":425,"high":551,"low":425,"close":441,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",24.8769,0.035,0.14,138711.764,738,24.8547,{"date":558,"open":449,"high":441,"low":449,"close":432,"change":474,"percent_change":475,"volume":559,"transactions":560,"vwap":561},"2026-07-24",187497.755,788,24.8303,{"date":563,"open":387,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-23",24.8075,24.77,24.795,-0.065,-0.26,385770.48612,895,24.793,{"date":573,"open":403,"high":403,"low":441,"close":450,"change":433,"percent_change":434,"volume":574,"transactions":575,"vwap":576},"2026-07-22",245198.5308,1041,24.8775,{"date":578,"open":386,"high":579,"low":580,"close":440,"change":519,"percent_change":371,"volume":581,"transactions":582,"vwap":583},"2026-07-21",24.953,24.8901,219311.0956,850,24.9137,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":321,"volume":590,"transactions":591,"vwap":592},"2026-07-20",25.03,24.95,24.97,-0.045,167032.3508,1024,24.9674,{"date":594,"open":595,"high":596,"low":65,"close":597,"change":291,"percent_change":292,"volume":598,"transactions":599,"vwap":600},"2026-07-17",25.06,25.065,25.015,197210.5797,1105,25.0302,{"date":602,"open":395,"high":586,"low":395,"close":603,"change":112,"percent_change":199,"volume":604,"transactions":605,"vwap":606},"2026-07-16",25.02,220534.21407,1007,25.0093,{"date":608,"open":609,"high":610,"low":609,"close":586,"change":256,"percent_change":142,"volume":611,"transactions":612,"vwap":613},"2026-07-15",24.98,25.05,399693.1927,1425,25.0321,{"date":615,"open":466,"high":616,"low":440,"close":587,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-14",24.9701,0.09,0.36,136954.0727,823,24.9445,{"date":623,"open":386,"high":587,"low":450,"close":450,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-13",-0.105,-0.42,188753.8615,1244,24.8969,{"date":630,"open":609,"high":631,"low":632,"close":633,"change":199,"percent_change":525,"volume":634,"transactions":9,"vwap":633},"2026-07-10",25.16,24.945,24.965,151100,{"date":636,"open":637,"high":638,"low":588,"close":639,"change":552,"percent_change":553,"volume":640,"transactions":9,"vwap":639},"2026-07-09",24.99,25.049999,25.0049992,182800,{"date":642,"open":395,"high":643,"low":644,"close":588,"change":189,"percent_change":190,"volume":645,"transactions":9,"vwap":588},"2026-07-08",25.14,24.923,290500,{"date":647,"open":648,"high":649,"low":650,"close":65,"change":190,"percent_change":651,"volume":652,"transactions":9,"vwap":65},"2026-07-07",25.07,25.13,24.995,-0.48,233300,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":266,"percent_change":267,"volume":658,"transactions":9,"vwap":656},"2026-07-06",25.1,25.12,25.082001,302600,{"date":660,"open":661,"high":662,"low":603,"close":663,"change":266,"percent_change":267,"volume":664,"transactions":9,"vwap":663},"2026-07-02",25.08,25.134,25.09,237600,{"date":666,"open":667,"high":668,"low":669,"close":667,"change":215,"percent_change":670,"volume":671,"transactions":9,"vwap":667},"2026-07-01",25.059999,25.084999,25.030001,-0.52,204700,{"date":673,"open":674,"high":675,"low":643,"close":676,"change":433,"percent_change":434,"volume":677,"transactions":9,"vwap":676},"2026-06-30",25.23,25.233,25.19,193200,{"date":679,"open":674,"high":680,"low":681,"close":682,"change":255,"percent_change":256,"volume":683,"transactions":9,"vwap":682},"2026-06-29",25.31,25.213,25.25,125700,{"date":685,"open":686,"high":687,"low":688,"close":674,"change":266,"percent_change":267,"volume":689,"transactions":9,"vwap":674},"2026-06-26",25.21,25.26,25.18,272800,{"date":691,"open":686,"high":674,"low":676,"close":692,"change":207,"percent_change":442,"volume":693,"transactions":9,"vwap":692},"2026-06-25",25.2,617400,{"date":695,"open":631,"high":676,"low":643,"close":631,"change":226,"percent_change":696,"volume":697,"transactions":9,"vwap":631},"2026-06-24",0.28,227700,{"date":699,"open":648,"high":688,"low":648,"close":663,"change":266,"percent_change":267,"volume":700,"transactions":9,"vwap":663},"2026-06-23",310000,{"date":702,"open":638,"high":661,"low":669,"close":667,"change":538,"percent_change":539,"volume":703,"transactions":9,"vwap":667},"2026-06-22",199500,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-18",25.11,25.29,25.083,25.094999,0.075,0.3,184100,{"date":714,"open":688,"high":688,"low":603,"close":603,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":603},"2026-06-17",-0.15,-0.6,240700,{"date":719,"open":688,"high":720,"low":721,"close":722,"change":266,"percent_change":267,"volume":723,"transactions":9,"vwap":722},"2026-06-16",25.196,25.15,25.17,112900,{"date":725,"open":688,"high":676,"low":643,"close":643,"change":255,"percent_change":256,"volume":726,"transactions":9,"vwap":643},"2026-06-15",164500,{"date":728,"open":656,"high":649,"low":729,"close":656,"change":730,"percent_change":236,"volume":731,"transactions":9,"vwap":656},"2026-06-12",25.076,-0.021,485000,{"date":733,"open":734,"high":735,"low":639,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-11",25.01,25.155,25.141,0.136,0.54,247200,{"date":741,"open":669,"high":638,"low":637,"close":639,"change":742,"percent_change":433,"volume":743,"transactions":9,"vwap":639},"2026-06-10",-0.015,184200,{"date":745,"open":669,"high":746,"low":747,"close":603,"change":107,"percent_change":748,"volume":749,"transactions":9,"vwap":603},"2026-06-09",25.040001,24.975,0.24,225400,{"date":751,"open":669,"high":669,"low":395,"close":395,"change":419,"percent_change":419,"volume":752,"transactions":9,"vwap":395},"2026-06-08",224200,{"date":754,"open":603,"high":755,"low":395,"close":395,"change":715,"percent_change":716,"volume":756,"transactions":9,"vwap":395},"2026-06-05",25.025999,604100,{"date":758,"open":656,"high":643,"low":759,"close":706,"change":207,"percent_change":442,"volume":760,"transactions":9,"vwap":706},"2026-06-04",25.105,121300,{"date":762,"open":667,"high":661,"low":746,"close":648,"change":519,"percent_change":371,"volume":763,"transactions":9,"vwap":648},"2026-06-03",255900,{"date":765,"open":643,"high":643,"low":766,"close":656,"change":767,"percent_change":207,"volume":768,"transactions":9,"vwap":656},"2026-06-02",25.101,0.009,330200,{"date":770,"open":661,"high":771,"low":746,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-01",25.115,25.111,-0.139,-0.55,295300,{"date":777,"open":778,"high":707,"low":779,"close":682,"change":266,"percent_change":267,"volume":780,"transactions":9,"vwap":682},"2026-05-29",25.24,25.235,160000,{"date":782,"open":688,"high":682,"low":631,"close":783,"change":207,"percent_change":442,"volume":784,"transactions":9,"vwap":783},"2026-05-28",25.22,297400,{"date":786,"open":631,"high":692,"low":631,"close":688,"change":206,"percent_change":207,"volume":787,"transactions":9,"vwap":688},"2026-05-27",177200,{"date":789,"open":722,"high":790,"low":791,"close":722,"change":617,"percent_change":618,"volume":792,"transactions":9,"vwap":722},"2026-05-26",25.175,25.125,214900,{"date":794,"open":722,"high":722,"low":746,"close":661,"change":255,"percent_change":256,"volume":795,"transactions":9,"vwap":661},"2026-05-22",288500,{"date":797,"open":65,"high":668,"low":588,"close":667,"change":419,"percent_change":419,"volume":798,"transactions":9,"vwap":667},"2026-05-21",146900,{"date":800,"open":466,"high":661,"low":440,"close":667,"change":553,"percent_change":801,"volume":802,"transactions":9,"vwap":667},"2026-05-20",0.56,140300,{"date":804,"open":466,"high":805,"low":397,"close":440,"change":388,"percent_change":389,"volume":806,"transactions":9,"vwap":440},"2026-05-19",24.967,655000,{"date":808,"open":667,"high":661,"low":747,"close":734,"change":189,"percent_change":190,"volume":809,"transactions":9,"vwap":734},"2026-05-18",185600,{"date":811,"open":669,"high":812,"low":734,"close":746,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":746},"2026-05-15",25.056999,-0.11,-0.44,220600,{"date":817,"open":686,"high":686,"low":643,"close":721,"change":189,"percent_change":190,"volume":818,"transactions":9,"vwap":721},"2026-05-14",179200,{"date":820,"open":721,"high":688,"low":706,"close":688,"change":821,"percent_change":256,"volume":822,"transactions":9,"vwap":688},"2026-05-13",0.019,189700,{"date":824,"open":631,"high":722,"low":649,"close":825,"change":826,"percent_change":245,"volume":827,"transactions":9,"vwap":825},"2026-05-12",25.161,-0.054,168900,{"date":829,"open":830,"high":687,"low":831,"close":832,"change":433,"percent_change":434,"volume":833,"transactions":9,"vwap":832},"2026-05-11",25.245,25.211,25.215,164200,{"date":835,"open":836,"high":707,"low":682,"close":837,"change":710,"percent_change":711,"volume":838,"transactions":9,"vwap":837},"2026-05-08",25.27,25.275,119500,{"date":840,"open":680,"high":680,"low":841,"close":692,"change":567,"percent_change":568,"volume":842,"transactions":9,"vwap":692},"2026-05-07",25.187,173700,{"date":844,"open":682,"high":845,"low":846,"close":847,"change":848,"percent_change":147,"volume":640,"transactions":9,"vwap":847},"2026-05-06",25.28,25.241,25.265,0.095,{"date":850,"open":631,"high":851,"low":631,"close":722,"change":207,"percent_change":442,"volume":852,"transactions":9,"vwap":722},"2026-05-05",25.206,170800,{"date":854,"open":631,"high":855,"low":856,"close":649,"change":433,"percent_change":434,"volume":857,"transactions":9,"vwap":649},"2026-05-04",25.165,25.065001,120900,{"date":859,"open":676,"high":687,"low":722,"close":676,"change":346,"percent_change":860,"volume":861,"transactions":9,"vwap":676},"2026-05-01",-0.4,142800,{"date":863,"open":845,"high":864,"low":830,"close":707,"change":107,"percent_change":748,"volume":865,"transactions":9,"vwap":707},"2026-04-30",25.308,149900,{"date":867,"open":836,"high":845,"low":692,"close":674,"change":624,"percent_change":868,"volume":869,"transactions":9,"vwap":674},"2026-04-29",-0.41,157200,{"date":871,"open":680,"high":872,"low":873,"close":874,"change":742,"percent_change":433,"volume":875,"transactions":9,"vwap":874},"2026-04-28",25.337,25.3,25.335,146500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":199,"percent_change":525,"volume":882,"transactions":9,"vwap":881},"2026-04-27",25.39,25.4,25.333,25.35,135900,{"date":884,"open":881,"high":885,"low":874,"close":878,"change":266,"percent_change":267,"volume":886,"transactions":9,"vwap":878},"2026-04-24",25.42,135600,{"date":888,"open":885,"high":889,"low":890,"close":891,"change":519,"percent_change":371,"volume":892,"transactions":9,"vwap":891},"2026-04-23",25.43,25.315,25.36,169800,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":266,"percent_change":267,"volume":898,"transactions":9,"vwap":897},"2026-04-22",25.45,25.47,25.41,126800,{"date":900,"open":895,"high":895,"low":901,"close":901,"change":388,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-21",25.38,-0.35,122500,{"date":905,"open":906,"high":907,"low":908,"close":896,"change":419,"percent_change":419,"volume":792,"transactions":9,"vwap":896},"2026-04-20",25.46,25.49,25.44,{"date":910,"open":911,"high":912,"low":906,"close":896,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":896},"2026-04-17",25.5,25.525,0.105,0.41,178500,{"date":917,"open":906,"high":906,"low":891,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-16",25.365,-0.055,-0.22,149000,{"date":923,"open":885,"high":908,"low":879,"close":885,"change":112,"percent_change":199,"volume":924,"transactions":9,"vwap":885},"2026-04-15",261100,{"date":926,"open":901,"high":895,"low":927,"close":889,"change":107,"percent_change":748,"volume":928,"transactions":9,"vwap":889},"2026-04-14",25.375,141700,{"date":930,"open":680,"high":878,"low":931,"close":932,"change":107,"percent_change":748,"volume":933,"transactions":9,"vwap":932},"2026-04-13",25.295,25.37,250300,{"date":935,"open":936,"high":932,"low":873,"close":680,"change":199,"percent_change":525,"volume":833,"transactions":9,"vwap":680},"2026-04-10",25.34,{"date":938,"open":939,"high":940,"low":941,"close":881,"change":255,"percent_change":256,"volume":886,"transactions":9,"vwap":881},"2026-04-09",25.32,25.389,25.285,{"date":943,"open":897,"high":897,"low":873,"close":944,"change":226,"percent_change":696,"volume":945,"transactions":9,"vwap":944},"2026-04-08",25.33,154200,{"date":947,"open":674,"high":687,"low":771,"close":687,"change":107,"percent_change":748,"volume":948,"transactions":9,"vwap":687},"2026-04-07",235000,{"date":950,"open":692,"high":778,"low":722,"close":692,"change":538,"percent_change":539,"volume":951,"transactions":9,"vwap":692},"2026-04-06",183000,{"date":953,"open":631,"high":687,"low":643,"close":779,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":779},"2026-04-02",0.045,0.18,148800,{"date":958,"open":692,"high":959,"low":721,"close":676,"change":236,"percent_change":488,"volume":960,"transactions":9,"vwap":676},"2026-04-01",25.238,188600,{"date":962,"open":783,"high":963,"low":964,"close":836,"change":553,"percent_change":801,"volume":965,"transactions":9,"vwap":836},"2026-03-31",25.296,25.205,247600,{"date":967,"open":631,"high":676,"low":656,"close":649,"change":617,"percent_change":618,"volume":968,"transactions":9,"vwap":649},"2026-03-30",485100,{"date":970,"open":637,"high":667,"low":588,"close":746,"change":206,"percent_change":207,"volume":971,"transactions":9,"vwap":746},"2026-03-27",381500,{"date":973,"open":706,"high":631,"low":974,"close":669,"change":321,"percent_change":975,"volume":976,"transactions":9,"vwap":669},"2026-03-26",25.014999,-0.71,312000,{"date":978,"open":682,"high":979,"low":980,"close":686,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":686},"2026-03-25",25.255,25.195,0.065,0.26,191800,{"date":985,"open":656,"high":676,"low":663,"close":986,"change":433,"percent_change":434,"volume":987,"transactions":9,"vwap":986},"2026-03-24",25.145,372500,{"date":989,"open":721,"high":990,"low":706,"close":964,"change":282,"percent_change":411,"volume":991,"transactions":9,"vwap":964},"2026-03-23",25.268,235100,{"date":993,"open":676,"high":964,"low":661,"close":709,"change":371,"percent_change":994,"volume":995,"transactions":9,"vwap":709},"2026-03-20",-0.79,169900,{"date":997,"open":721,"high":680,"low":643,"close":931,"change":494,"percent_change":495,"volume":998,"transactions":9,"vwap":931},"2026-03-19",344300,{"date":1000,"open":936,"high":932,"low":830,"close":830,"change":539,"percent_change":774,"volume":1001,"transactions":9,"vwap":830},"2026-03-18",215900,{"date":1003,"open":936,"high":878,"low":936,"close":1004,"change":848,"percent_change":147,"volume":1005,"transactions":9,"vwap":1004},"2026-03-17",25.385,164600,{"date":1007,"open":939,"high":944,"low":687,"close":707,"change":475,"percent_change":127,"volume":1008,"transactions":9,"vwap":707},"2026-03-16",144000,{"date":1010,"open":939,"high":939,"low":1011,"close":676,"change":519,"percent_change":371,"volume":1012,"transactions":9,"vwap":676},"2026-03-13",25.163,328200,{"date":1014,"open":932,"high":1015,"low":692,"close":778,"change":525,"percent_change":1016,"volume":1017,"transactions":9,"vwap":778},"2026-03-12",25.395,-0.63,239100,{"date":1019,"open":907,"high":1020,"low":932,"close":879,"change":1021,"percent_change":860,"volume":1022,"transactions":9,"vwap":879},"2026-03-11",25.545,-0.103,447900,{"date":1024,"open":1025,"high":1026,"low":911,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-10",25.59,25.6,25.503,-0.087,-0.34,458600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1025,"change":256,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1025},"2026-03-09",25.48,25.605,25.465,0.31,258800,{"date":1039,"open":911,"high":1040,"low":906,"close":1041,"change":919,"percent_change":920,"volume":1042,"transactions":9,"vwap":1041},"2026-03-06",25.586,25.51,452400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":919,"percent_change":245,"volume":1049,"transactions":9,"vwap":1048},"2026-03-05",25.57,25.575,25.515,25.565,299900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":292,"percent_change":236,"volume":1055,"transactions":9,"vwap":1054},"2026-03-04",25.66,25.68,25.62,331400,{"date":1057,"open":1041,"high":1058,"low":1041,"close":1059,"change":292,"percent_change":236,"volume":1060,"transactions":9,"vwap":1059},"2026-03-03",25.675,25.64,312200,{"date":1062,"open":1052,"high":1063,"low":1064,"close":1052,"change":321,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1052},"2026-03-02",25.78,25.614,-0.7,553000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":226,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-02-27",25.85,25.868,25.83,25.84,0.27,198800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":419,"percent_change":419,"volume":1080,"transactions":9,"vwap":1079},"2026-02-26",25.76,25.81,25.77,301500,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1079,"change":292,"percent_change":236,"volume":1085,"transactions":9,"vwap":1079},"2026-02-25",25.75,25.79,185400,{"date":1087,"open":1084,"high":1088,"low":1077,"close":1084,"change":112,"percent_change":199,"volume":1089,"transactions":9,"vwap":1084},"2026-02-24",25.795,308200,{"date":1091,"open":1084,"high":1092,"low":1093,"close":1094,"change":494,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-02-23",25.82,25.765,25.8,0.19,299500,{"date":1098,"open":1083,"high":1093,"low":1099,"close":1083,"change":419,"percent_change":419,"volume":1100,"transactions":9,"vwap":1083},"2026-02-20",25.715,265000,{"date":1102,"open":1103,"high":1083,"low":1104,"close":1083,"change":255,"percent_change":256,"volume":1105,"transactions":9,"vwap":1083},"2026-02-19",25.72,25.7,303000,{"date":1107,"open":1104,"high":1108,"low":1104,"close":1109,"change":112,"percent_change":199,"volume":1110,"transactions":9,"vwap":1109},"2026-02-18",25.745,25.73,461900,{"date":1112,"open":1113,"high":1083,"low":1104,"close":1114,"change":419,"percent_change":419,"volume":948,"transactions":9,"vwap":1114},"2026-02-17",25.71,25.74,{"date":1116,"open":1114,"high":1083,"low":1113,"close":1114,"change":256,"percent_change":1036,"volume":1117,"transactions":9,"vwap":1114},"2026-02-13",300400,{"date":1119,"open":1120,"high":1121,"low":1054,"close":1052,"change":226,"percent_change":1073,"volume":1122,"transactions":9,"vwap":1052},"2026-02-12",25.63,25.67,168000,{"date":1124,"open":1045,"high":1125,"low":1048,"close":1025,"change":292,"percent_change":236,"volume":1126,"transactions":9,"vwap":1025},"2026-02-11",25.617,320900,{"date":1128,"open":1120,"high":1052,"low":1026,"close":1129,"change":255,"percent_change":256,"volume":1130,"transactions":9,"vwap":1129},"2026-02-10",25.61,419300,{"date":1132,"open":1133,"high":1026,"low":1048,"close":1025,"change":206,"percent_change":207,"volume":1134,"transactions":9,"vwap":1025},"2026-02-09",25.58,474900,{"date":1136,"open":1026,"high":1026,"low":1020,"close":1133,"change":112,"percent_change":199,"volume":1137,"transactions":9,"vwap":1133},"2026-02-06",442600,{"date":1139,"open":1140,"high":1025,"low":1041,"close":1025,"change":282,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1025},"2026-02-05",25.52,0.43,506400,{"date":1144,"open":896,"high":1145,"low":908,"close":1033,"change":206,"percent_change":207,"volume":1146,"transactions":9,"vwap":1033},"2026-02-04",25.485,347200,{"date":1148,"open":896,"high":907,"low":895,"close":896,"change":112,"percent_change":199,"volume":1149,"transactions":9,"vwap":896},"2026-02-03",564600,{"date":1151,"open":911,"high":1103,"low":908,"close":1033,"change":215,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1033},"2026-02-02",-0.51,774100,{"date":1155,"open":1026,"high":1120,"low":1025,"close":1129,"change":206,"percent_change":207,"volume":1156,"transactions":9,"vwap":1129},"2026-01-30",382600,{"date":1158,"open":1159,"high":1129,"low":1159,"close":1026,"change":255,"percent_change":256,"volume":1160,"transactions":9,"vwap":1026},"2026-01-29",25.55,213700,{"date":1162,"open":1129,"high":1129,"low":1163,"close":1133,"change":419,"percent_change":419,"volume":1164,"transactions":9,"vwap":1133},"2026-01-28",25.54,306800,{"date":1166,"open":1133,"high":1034,"low":1045,"close":1133,"change":255,"percent_change":256,"volume":1167,"transactions":9,"vwap":1133},"2026-01-27",678900,{"date":1169,"open":1133,"high":1170,"low":1171,"close":1171,"change":419,"percent_change":419,"volume":1172,"transactions":9,"vwap":1171},"2026-01-26",25.595,25.56,264200,{"date":1174,"open":1159,"high":1045,"low":1041,"close":1171,"change":206,"percent_change":207,"volume":1175,"transactions":9,"vwap":1171},"2026-01-23",401200,{"date":1177,"open":1159,"high":1178,"low":1179,"close":1159,"change":419,"percent_change":419,"volume":1180,"transactions":9,"vwap":1159},"2026-01-22",25.555,25.514,350000,{"date":1182,"open":1041,"high":1159,"low":889,"close":1159,"change":475,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1159},"2026-01-21",0.39,314800,{"date":1186,"open":896,"high":911,"low":895,"close":895,"change":22,"percent_change":1187,"volume":1188,"transactions":9,"vwap":895},"2026-01-20",-0.27,317700,{"date":1190,"open":1133,"high":1133,"low":1191,"close":1140,"change":189,"percent_change":190,"volume":1192,"transactions":9,"vwap":1140},"2026-01-16",25.502,286700,{"date":1194,"open":1054,"high":1054,"low":1159,"close":1159,"change":22,"percent_change":1187,"volume":1195,"transactions":9,"vwap":1159},"2026-01-15",257000,{"date":1197,"open":1054,"high":1059,"low":1198,"close":1054,"change":266,"percent_change":267,"volume":1199,"transactions":9,"vwap":1054},"2026-01-14",25.581,329800,{"date":1201,"open":1045,"high":1026,"low":1202,"close":1025,"change":226,"percent_change":1073,"volume":1203,"transactions":9,"vwap":1025},"2026-01-13",25.547,416000,{"date":1205,"open":1140,"high":1171,"low":1027,"close":1140,"change":189,"percent_change":190,"volume":1206,"transactions":9,"vwap":1140},"2026-01-12",298600,{"date":1208,"open":1209,"high":1046,"low":1210,"close":1159,"change":255,"percent_change":256,"volume":1211,"transactions":9,"vwap":1159},"2026-01-09",25.53,25.513,391500,{"date":1213,"open":1171,"high":1171,"low":911,"close":1209,"change":519,"percent_change":371,"volume":1214,"transactions":9,"vwap":1209},"2026-01-08",419600,{"date":1216,"open":1059,"high":1059,"low":1045,"close":1133,"change":292,"percent_change":236,"volume":1217,"transactions":9,"vwap":1133},"2026-01-07",301100,{"date":1219,"open":1025,"high":1026,"low":1209,"close":1026,"change":255,"percent_change":256,"volume":1220,"transactions":9,"vwap":1026},"2026-01-06",454700,{"date":1222,"open":1045,"high":1025,"low":1209,"close":1133,"change":107,"percent_change":748,"volume":1223,"transactions":9,"vwap":1133},"2026-01-05",275400,{"date":1225,"open":1025,"high":1025,"low":911,"close":1140,"change":112,"percent_change":199,"volume":1226,"transactions":9,"vwap":1140},"2026-01-02",351800,{"date":1228,"open":1025,"high":1025,"low":1229,"close":1209,"change":199,"percent_change":525,"volume":1230,"transactions":9,"vwap":1209},"2025-12-31",25.521,336200,{"date":1232,"open":1171,"high":1129,"low":1233,"close":1045,"change":112,"percent_change":199,"volume":1234,"transactions":9,"vwap":1045},"2025-12-30",25.551,372800,{"date":1236,"open":1129,"high":1063,"low":1045,"close":1133,"change":206,"percent_change":207,"volume":1237,"transactions":9,"vwap":1133},"2025-12-29",497400,{"date":1239,"open":1133,"high":1054,"low":1240,"close":1045,"change":255,"percent_change":256,"volume":1241,"transactions":9,"vwap":1045},"2025-12-26",25.535,290300,{"date":1243,"open":1140,"high":1171,"low":907,"close":1159,"change":256,"percent_change":1036,"volume":1244,"transactions":9,"vwap":1159},"2025-12-24",192700,{"date":1246,"open":895,"high":907,"low":878,"close":896,"change":419,"percent_change":419,"volume":1247,"transactions":9,"vwap":896},"2025-12-23",644400,{"date":1249,"open":1033,"high":1250,"low":895,"close":896,"change":419,"percent_change":419,"volume":1251,"transactions":9,"vwap":896},"2025-12-22",25.658,894600,{"date":1253,"open":1041,"high":1041,"low":896,"close":896,"change":715,"percent_change":1254,"volume":1255,"transactions":9,"vwap":896},"2025-12-19",-0.59,406900,{"date":1257,"open":1129,"high":1258,"low":1046,"close":1054,"change":226,"percent_change":1073,"volume":1259,"transactions":9,"vwap":1054},"2025-12-18",25.769,226400,{"date":1261,"open":1159,"high":1159,"low":1140,"close":1159,"change":419,"percent_change":419,"volume":1262,"transactions":9,"vwap":1159},"2025-12-17",188400,{"date":1264,"open":1209,"high":1265,"low":907,"close":1159,"change":207,"percent_change":442,"volume":1266,"transactions":9,"vwap":1159},"2025-12-16",25.556,2851400,{"date":1268,"open":1171,"high":1171,"low":1033,"close":1041,"change":255,"percent_change":256,"volume":1269,"transactions":9,"vwap":1041},"2025-12-15",151200,{"date":1271,"open":1140,"high":1140,"low":896,"close":907,"change":236,"percent_change":1272,"volume":1273,"transactions":9,"vwap":907},"2025-12-12",-0.31,206800,{"date":1275,"open":1120,"high":1120,"low":1159,"close":1045,"change":112,"percent_change":199,"volume":1276,"transactions":9,"vwap":1045},"2025-12-11",1687300,{"date":1278,"open":1033,"high":1133,"low":896,"close":1133,"change":475,"percent_change":1183,"volume":1279,"transactions":9,"vwap":1133},"2025-12-10",417100,{"date":1281,"open":1159,"high":1159,"low":1282,"close":1033,"change":519,"percent_change":371,"volume":1283,"transactions":9,"vwap":1033},"2025-12-09",25.463,208500,{"date":1285,"open":1163,"high":1163,"low":1286,"close":1209,"change":419,"percent_change":419,"volume":1287,"transactions":9,"vwap":1209},"2025-12-08",25.475,191100,{"date":1289,"open":1159,"high":1133,"low":912,"close":1209,"change":199,"percent_change":525,"volume":1290,"transactions":9,"vwap":1209},"2025-12-05",191600,{"date":1292,"open":1054,"high":1054,"low":1171,"close":1045,"change":189,"percent_change":190,"volume":795,"transactions":9,"vwap":1045},"2025-12-04",{"date":1294,"open":1054,"high":1120,"low":1045,"close":1026,"change":266,"percent_change":267,"volume":1295,"transactions":9,"vwap":1026},"2025-12-03",509900,{"date":1297,"open":1133,"high":1129,"low":1209,"close":1045,"change":266,"percent_change":267,"volume":1298,"transactions":9,"vwap":1045},"2025-12-02",262700,{"date":1300,"open":1140,"high":1159,"low":1041,"close":1163,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1163},"2025-12-01",-0.19,-0.74,128500,{"date":1305,"open":1084,"high":1084,"low":1306,"close":1109,"change":189,"percent_change":190,"volume":1307,"transactions":9,"vwap":1109},"2025-11-28",25.705,86300,{"date":1309,"open":1109,"high":1093,"low":1053,"close":1077,"change":207,"percent_change":442,"volume":1310,"transactions":9,"vwap":1077},"2025-11-26",282200,{"date":1312,"open":1052,"high":1313,"low":1059,"close":1103,"change":226,"percent_change":1073,"volume":1314,"transactions":9,"vwap":1103},"2025-11-25",25.738,167600,{"date":1316,"open":1129,"high":1084,"low":1133,"close":1317,"change":494,"percent_change":495,"volume":1318,"transactions":9,"vwap":1317},"2025-11-24",25.65,186200,{"date":1320,"open":1159,"high":1026,"low":1209,"close":1026,"change":617,"percent_change":152,"volume":1321,"transactions":9,"vwap":1026},"2025-11-21",207300,{"date":1323,"open":1140,"high":1045,"low":907,"close":1041,"change":266,"percent_change":267,"volume":1324,"transactions":9,"vwap":1041},"2025-11-20",158900,{"date":1326,"open":911,"high":1209,"low":896,"close":1033,"change":112,"percent_change":199,"volume":1327,"transactions":9,"vwap":1033},"2025-11-19",271800,{"date":1329,"open":911,"high":1041,"low":906,"close":907,"change":266,"percent_change":267,"volume":1330,"transactions":9,"vwap":907},"2025-11-18",206300,{"date":1332,"open":896,"high":1333,"low":1334,"close":906,"change":419,"percent_change":419,"volume":1335,"transactions":9,"vwap":906},"2025-11-17",25.505,25.435,132000,{"date":1337,"open":911,"high":1041,"low":895,"close":906,"change":292,"percent_change":236,"volume":1338,"transactions":9,"vwap":906},"2025-11-14",915200,{"date":1340,"open":1140,"high":1240,"low":1033,"close":1033,"change":388,"percent_change":902,"volume":1341,"transactions":9,"vwap":1033},"2025-11-13",366200,{"date":1343,"open":1045,"high":1046,"low":1163,"close":1045,"change":112,"percent_change":199,"volume":1344,"transactions":9,"vwap":1045},"2025-11-12",1076500,{"date":1346,"open":1171,"high":1026,"low":1347,"close":1133,"change":617,"percent_change":152,"volume":1348,"transactions":9,"vwap":1133},"2025-11-11",25.533,105100,{"date":1350,"open":1209,"high":1209,"low":1033,"close":907,"change":189,"percent_change":190,"volume":1351,"transactions":9,"vwap":907},"2025-11-10",593400,{"date":1353,"open":1041,"high":1163,"low":907,"close":1140,"change":255,"percent_change":256,"volume":1354,"transactions":9,"vwap":1140},"2025-11-07",187600,{"date":1356,"open":1140,"high":1209,"low":1033,"close":911,"change":107,"percent_change":748,"volume":1357,"transactions":9,"vwap":911},"2025-11-06",218900,{"date":1359,"open":911,"high":911,"low":885,"close":908,"change":519,"percent_change":371,"volume":1360,"transactions":9,"vwap":908},"2025-11-05",185700,{"date":1362,"open":1033,"high":1209,"low":906,"close":907,"change":207,"percent_change":442,"volume":1363,"transactions":9,"vwap":907},"2025-11-04",237700,{"date":1365,"open":1041,"high":1129,"low":908,"close":895,"change":539,"percent_change":774,"volume":1366,"transactions":9,"vwap":895},"2025-11-03",214300,{"date":1368,"open":1053,"high":1053,"low":1369,"close":1025,"change":292,"percent_change":236,"volume":1370,"transactions":9,"vwap":1025},"2025-10-31",25.582,187100,{"date":1372,"open":1054,"high":1053,"low":1129,"close":1129,"change":388,"percent_change":902,"volume":1373,"transactions":9,"vwap":1129},"2025-10-30",209600,{"date":1375,"open":1069,"high":25,"low":1059,"close":1104,"change":813,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1104},"2025-10-29",-0.43,333200,{"date":1379,"open":1094,"high":1380,"low":1084,"close":1078,"change":112,"percent_change":199,"volume":1381,"transactions":9,"vwap":1078},"2025-10-28",25.916,143600,{"date":1383,"open":1071,"high":1071,"low":1079,"close":1092,"change":255,"percent_change":256,"volume":1384,"transactions":9,"vwap":1092},"2025-10-27",160500,{"date":1386,"open":1094,"high":1092,"low":1079,"close":1094,"change":266,"percent_change":267,"volume":1387,"transactions":9,"vwap":1094},"2025-10-24",231300,{"date":1389,"open":1063,"high":1088,"low":1077,"close":1079,"change":189,"percent_change":190,"volume":1390,"transactions":9,"vwap":1079},"2025-10-23",264700,{"date":1392,"open":1092,"high":1092,"low":1077,"close":1094,"change":255,"percent_change":256,"volume":1393,"transactions":9,"vwap":1094},"2025-10-22",156400,{"date":1395,"open":1396,"high":1396,"low":1063,"close":1063,"change":419,"percent_change":419,"volume":1397,"transactions":9,"vwap":1063},"2025-10-21",25.86,477100,{"date":1399,"open":1084,"high":1094,"low":1083,"close":1063,"change":207,"percent_change":442,"volume":1400,"transactions":9,"vwap":1063},"2025-10-20",100900,{"date":1402,"open":1114,"high":1083,"low":1403,"close":1114,"change":292,"percent_change":236,"volume":1404,"transactions":9,"vwap":1114},"2025-10-17",25.712,208600,{"date":1406,"open":1077,"high":1407,"low":1408,"close":1077,"change":494,"percent_change":1095,"volume":1409,"transactions":9,"vwap":1077},"2025-10-16",25.785,25.69,154700,{"date":1411,"open":1114,"high":1412,"low":1053,"close":1113,"change":266,"percent_change":267,"volume":1413,"transactions":9,"vwap":1113},"2025-10-15",25.92,282000,{"date":1415,"open":1054,"high":1079,"low":1416,"close":1053,"change":206,"percent_change":207,"volume":1417,"transactions":9,"vwap":1053},"2025-10-14",25.615,153500,{"date":1419,"open":1059,"high":1121,"low":1420,"close":1121,"change":475,"percent_change":1183,"volume":1421,"transactions":9,"vwap":1121},"2025-10-13",25.597,105500,{"date":1423,"open":1171,"high":1052,"low":1171,"close":1045,"change":207,"percent_change":442,"volume":1424,"transactions":9,"vwap":1045},"2025-10-10",244700,{"date":1426,"open":1026,"high":1113,"low":1140,"close":1209,"change":189,"percent_change":190,"volume":1427,"transactions":9,"vwap":1209},"2025-10-09",321900,{"date":1429,"open":1054,"high":1120,"low":1171,"close":1171,"change":292,"percent_change":236,"volume":1430,"transactions":9,"vwap":1171},"2025-10-08",224100,{"date":1432,"open":1133,"high":1120,"low":1178,"close":1133,"change":266,"percent_change":267,"volume":1433,"transactions":9,"vwap":1133},"2025-10-07",452000,{"date":1435,"open":1171,"high":1436,"low":1159,"close":1159,"change":189,"percent_change":190,"volume":1437,"transactions":9,"vwap":1159},"2025-10-06",25.633,182600,{"date":1439,"open":1120,"high":1059,"low":1133,"close":1133,"change":433,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1133},"2025-10-03",-0.23,104000,{"date":1443,"open":1026,"high":1109,"low":1444,"close":1059,"change":255,"percent_change":256,"volume":1445,"transactions":9,"vwap":1059},"2025-10-02",25.585,183300,{"date":1447,"open":1045,"high":1121,"low":1171,"close":1054,"change":419,"percent_change":419,"volume":1448,"transactions":9,"vwap":1054},"2025-10-01",94200,{"date":1450,"open":1408,"high":1408,"low":1129,"close":1054,"change":112,"percent_change":199,"volume":1451,"transactions":9,"vwap":1054},"2025-09-30",459800,{"date":1453,"open":1120,"high":1454,"low":1129,"close":1120,"change":107,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1120},"2025-09-29",25.647,0.23,1012900,{"date":1458,"open":1045,"high":1170,"low":1020,"close":1045,"change":419,"percent_change":419,"volume":1459,"transactions":9,"vwap":1045},"2025-09-26",162100,{"date":1461,"open":1026,"high":1079,"low":1041,"close":1045,"change":199,"percent_change":525,"volume":1462,"transactions":9,"vwap":1045},"2025-09-25",154600,{"date":1464,"open":1317,"high":1317,"low":1129,"close":1129,"change":433,"percent_change":1440,"volume":1465,"transactions":9,"vwap":1129},"2025-09-24",142300,{"date":1467,"open":1113,"high":1108,"low":1468,"close":1121,"change":255,"percent_change":256,"volume":1469,"transactions":9,"vwap":1121},"2025-09-23",25.645,220000,{"date":1471,"open":1053,"high":1053,"low":1317,"close":1317,"change":519,"percent_change":1301,"volume":1472,"transactions":9,"vwap":1317},"2025-09-22",122700,{"date":1474,"open":1104,"high":1083,"low":1475,"close":1104,"change":419,"percent_change":419,"volume":1476,"transactions":9,"vwap":1104},"2025-09-19",25.664,99300,{"date":1478,"open":1109,"high":1083,"low":1317,"close":1104,"change":112,"percent_change":199,"volume":1479,"transactions":9,"vwap":1104},"2025-09-18",194500,{"date":1481,"open":1092,"high":1071,"low":1053,"close":1113,"change":22,"percent_change":1187,"volume":1482,"transactions":9,"vwap":1113},"2025-09-17",371100,{"date":1484,"open":1078,"high":176,"low":1108,"close":1063,"change":206,"percent_change":207,"volume":1485,"transactions":9,"vwap":1063},"2025-09-16",137600,{"date":1487,"open":1079,"high":1412,"low":1488,"close":1079,"change":107,"percent_change":1455,"volume":1489,"transactions":9,"vwap":1079},"2025-09-15",25.755,189600,{"date":1491,"open":1121,"high":1109,"low":1121,"close":1113,"change":433,"percent_change":1440,"volume":1492,"transactions":9,"vwap":1113},"2025-09-12",128600,{"date":1494,"open":1083,"high":1495,"low":1109,"close":1079,"change":617,"percent_change":152,"volume":1496,"transactions":9,"vwap":1079},"2025-09-11",26.52,233900,{"date":1498,"open":1317,"high":1499,"low":1317,"close":1053,"change":494,"percent_change":495,"volume":1160,"transactions":9,"vwap":1053},"2025-09-10",25.737,{"date":1501,"open":1408,"high":1408,"low":1034,"close":1120,"change":199,"percent_change":525,"volume":1502,"transactions":9,"vwap":1120},"2025-09-09",208100,{"date":1504,"open":1103,"high":1505,"low":1026,"close":1121,"change":207,"percent_change":442,"volume":1506,"transactions":9,"vwap":1121},"2025-09-08",25.9,218300,{"date":1508,"open":1121,"high":1121,"low":1054,"close":1120,"change":475,"percent_change":1183,"volume":1509,"transactions":9,"vwap":1120},"2025-09-05",125000,{"date":1511,"open":895,"high":1209,"low":908,"close":1209,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1209},"2025-09-04",0.15,0.59,294600,{"date":1516,"open":881,"high":1488,"low":939,"close":901,"change":617,"percent_change":618,"volume":1517,"transactions":9,"vwap":901},"2025-09-03",1188800,{"date":1519,"open":680,"high":680,"low":830,"close":707,"change":321,"percent_change":975,"volume":717,"transactions":9,"vwap":707},"2025-09-02",{"date":1521,"open":911,"high":911,"low":1522,"close":896,"change":292,"percent_change":236,"volume":1523,"transactions":9,"vwap":896},"2025-08-29",25.445,140800,{"date":1525,"open":907,"high":1041,"low":1282,"close":907,"change":255,"percent_change":256,"volume":1526,"transactions":9,"vwap":907},"2025-08-28",217500,{"date":1528,"open":895,"high":896,"low":1015,"close":896,"change":207,"percent_change":442,"volume":1529,"transactions":9,"vwap":896},"2025-08-27",178900,{"date":1531,"open":889,"high":908,"low":1004,"close":889,"change":266,"percent_change":267,"volume":1314,"transactions":9,"vwap":889},"2025-08-26",{"date":1533,"open":896,"high":1033,"low":1015,"close":879,"change":189,"percent_change":190,"volume":1534,"transactions":9,"vwap":879},"2025-08-25",156100,{"date":1536,"open":891,"high":906,"low":939,"close":889,"change":553,"percent_change":1537,"volume":1538,"transactions":9,"vwap":889},"2025-08-22",0.55,106300,{"date":1540,"open":881,"high":881,"low":836,"close":707,"change":22,"percent_change":502,"volume":1541,"transactions":9,"vwap":707},"2025-08-21",164700,{"date":1543,"open":936,"high":901,"low":1544,"close":891,"change":206,"percent_change":207,"volume":1545,"transactions":9,"vwap":891},"2025-08-20",25.325,168500,{"date":1547,"open":881,"high":879,"low":939,"close":881,"change":207,"percent_change":442,"volume":1548,"transactions":9,"vwap":881},"2025-08-19",221100,{"date":1550,"open":891,"high":891,"low":873,"close":680,"change":112,"percent_change":199,"volume":1551,"transactions":9,"vwap":680},"2025-08-18",147000,{"date":1553,"open":901,"high":901,"low":890,"close":939,"change":199,"percent_change":525,"volume":1554,"transactions":9,"vwap":939},"2025-08-15",144700,{"date":1556,"open":885,"high":896,"low":939,"close":891,"change":567,"percent_change":568,"volume":1557,"transactions":9,"vwap":891},"2025-08-14",442300,{"date":1559,"open":885,"high":1560,"low":939,"close":1561,"change":617,"percent_change":618,"volume":1562,"transactions":9,"vwap":1561},"2025-08-13",25.436,25.425,525300,{"date":1564,"open":939,"high":874,"low":686,"close":874,"change":1565,"percent_change":107,"volume":1566,"transactions":9,"vwap":874},"2025-08-12",0.015,221400,{"date":1568,"open":873,"high":901,"low":1569,"close":939,"change":474,"percent_change":475,"volume":1570,"transactions":9,"vwap":939},"2025-08-11",25.289,140100,{"date":1572,"open":682,"high":944,"low":682,"close":931,"change":433,"percent_change":434,"volume":1573,"transactions":9,"vwap":931},"2025-08-08",94600,{"date":1575,"open":879,"high":879,"low":936,"close":1576,"change":345,"percent_change":346,"volume":1577,"transactions":9,"vwap":1576},"2025-08-07",25.355,288200,{"date":1579,"open":932,"high":878,"low":687,"close":901,"change":255,"percent_change":256,"volume":1580,"transactions":9,"vwap":901},"2025-08-06",923800,{"date":1582,"open":878,"high":878,"low":680,"close":891,"change":1583,"percent_change":519,"volume":1584,"transactions":9,"vwap":891},"2025-08-05",-0.013,155900,{"date":1586,"open":932,"high":901,"low":687,"close":1587,"change":1588,"percent_change":282,"volume":1589,"transactions":9,"vwap":1587},"2025-08-04",25.373,0.028,124200,{"date":1591,"open":680,"high":881,"low":686,"close":1592,"change":913,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-08-01",25.345,0.42,150400,{"date":1596,"open":707,"high":873,"low":674,"close":778,"change":419,"percent_change":419,"volume":1597,"transactions":9,"vwap":778},"2025-07-31",196500,{"date":1599,"open":778,"high":939,"low":603,"close":778,"change":199,"percent_change":525,"volume":1600,"transactions":9,"vwap":778},"2025-07-30",136600,{"date":1602,"open":674,"high":707,"low":692,"close":845,"change":475,"percent_change":127,"volume":1603,"transactions":9,"vwap":845},"2025-07-29",214100,{"date":1605,"open":674,"high":674,"low":722,"close":688,"change":189,"percent_change":190,"volume":1606,"transactions":9,"vwap":688},"2025-07-28",133700,{"date":1608,"open":706,"high":1609,"low":706,"close":686,"change":107,"percent_change":748,"volume":1610,"transactions":9,"vwap":686},"2025-07-25",25.227,193700,{"date":1612,"open":721,"high":841,"low":1613,"close":721,"change":199,"percent_change":525,"volume":1614,"transactions":9,"vwap":721},"2025-07-24",25.114,98200,{"date":1616,"open":783,"high":783,"low":1617,"close":676,"change":189,"percent_change":190,"volume":1384,"transactions":9,"vwap":676},"2025-07-23",25.167,{"date":1619,"open":778,"high":830,"low":676,"close":783,"change":494,"percent_change":495,"volume":1620,"transactions":9,"vwap":783},"2025-07-22",140600,{"date":1622,"open":783,"high":908,"low":722,"close":722,"change":226,"percent_change":696,"volume":1623,"transactions":9,"vwap":722},"2025-07-21",167300,{"date":1625,"open":655,"high":656,"low":661,"close":655,"change":107,"percent_change":748,"volume":1626,"transactions":9,"vwap":655},"2025-07-18",140900,{"date":1628,"open":648,"high":648,"low":734,"close":746,"change":255,"percent_change":256,"volume":1629,"transactions":9,"vwap":746},"2025-07-17",551600,{"date":1631,"open":638,"high":663,"low":386,"close":603,"change":356,"percent_change":357,"volume":1632,"transactions":9,"vwap":603},"2025-07-16",118400,{"date":1634,"open":706,"high":706,"low":395,"close":633,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":633},"2025-07-15",-0.075,-0.3,165100,{"date":1639,"open":638,"high":706,"low":734,"close":746,"change":419,"percent_change":419,"volume":1640,"transactions":9,"vwap":746},"2025-07-14",148100,{"date":1642,"open":638,"high":638,"low":65,"close":746,"change":1643,"percent_change":902,"volume":1644,"transactions":9,"vwap":746},"2025-07-11",-0.088,88700,{"date":1646,"open":721,"high":721,"low":648,"close":1647,"change":1648,"percent_change":519,"volume":1649,"transactions":9,"vwap":1647},"2025-07-10",25.128,-0.012,119800,{"date":1651,"open":655,"high":643,"low":669,"close":643,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":643},"2025-07-09",0.125,0.5,211600,{"date":1656,"open":648,"high":663,"low":65,"close":974,"change":433,"percent_change":434,"volume":1657,"transactions":9,"vwap":974},"2025-07-08",161000,{"date":1659,"open":631,"high":676,"low":1660,"close":1661,"change":1635,"percent_change":1636,"volume":1662,"transactions":9,"vwap":1661},"2025-07-07",25.052999,25.075001,207900,{"date":1664,"open":656,"high":676,"low":667,"close":721,"change":112,"percent_change":199,"volume":1665,"transactions":9,"vwap":721},"2025-07-03",506300,{"date":1667,"open":643,"high":722,"low":706,"close":631,"change":112,"percent_change":199,"volume":1668,"transactions":9,"vwap":631},"2025-07-02",769500,{"date":1670,"open":688,"high":1671,"low":771,"close":722,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":722},"2025-07-01",25.192,-0.115,-0.45,156800,{"date":1676,"open":687,"high":873,"low":1677,"close":941,"change":981,"percent_change":982,"volume":1678,"transactions":9,"vwap":941},"2025-06-30",25.225,238700,{"date":1680,"open":688,"high":682,"low":722,"close":783,"change":419,"percent_change":419,"volume":1681,"transactions":9,"vwap":783},"2025-06-27",165400,{"date":1683,"open":676,"high":783,"low":609,"close":783,"change":617,"percent_change":618,"volume":1684,"transactions":9,"vwap":783},"2025-06-26",238000,{"date":1686,"open":656,"high":631,"low":663,"close":649,"change":112,"percent_change":199,"volume":1687,"transactions":9,"vwap":649},"2025-06-25",563400,{"date":1689,"open":669,"high":1690,"low":669,"close":643,"change":475,"percent_change":127,"volume":1691,"transactions":9,"vwap":643},"2025-06-24",25.156,170300,{"date":1693,"open":648,"high":1694,"low":669,"close":746,"change":255,"percent_change":256,"volume":1695,"transactions":9,"vwap":746},"2025-06-23",25.097,238900,{"date":1697,"open":386,"high":603,"low":473,"close":603,"change":107,"percent_change":748,"volume":652,"transactions":9,"vwap":603},"2025-06-20",{"date":1699,"open":395,"high":746,"low":466,"close":395,"change":1565,"percent_change":107,"volume":956,"transactions":9,"vwap":395},"2025-06-18",{"date":1701,"open":466,"high":395,"low":417,"close":632,"change":981,"percent_change":982,"volume":1702,"transactions":9,"vwap":632},"2025-06-17",181200,{"date":1704,"open":405,"high":588,"low":473,"close":473,"change":345,"percent_change":346,"volume":1705,"transactions":9,"vwap":473},"2025-06-16",193400,{"date":1707,"open":395,"high":395,"low":448,"close":545,"change":624,"percent_change":625,"volume":1708,"transactions":9,"vwap":545},"2025-06-13",136200,{"date":1710,"open":669,"high":746,"low":395,"close":734,"change":256,"percent_change":142,"volume":1711,"transactions":9,"vwap":734},"2025-06-12",107000,{"date":1713,"open":397,"high":386,"low":449,"close":466,"change":848,"percent_change":147,"volume":1714,"transactions":9,"vwap":466},"2025-06-11",141200,{"date":1716,"open":466,"high":466,"low":1717,"close":1718,"change":552,"percent_change":553,"volume":1719,"transactions":9,"vwap":1718},"2025-06-10",24.814,24.835,94100,{"date":1721,"open":1722,"high":378,"low":1722,"close":387,"change":494,"percent_change":495,"volume":1723,"transactions":9,"vwap":387},"2025-06-09",24.76,244100,{"date":1725,"open":449,"high":481,"low":1726,"close":1726,"change":190,"percent_change":651,"volume":1727,"transactions":9,"vwap":1726},"2025-06-06",24.75,128200,{"date":1729,"open":637,"high":637,"low":450,"close":448,"change":236,"percent_change":488,"volume":1730,"transactions":9,"vwap":448},"2025-06-05",170500,{"date":1732,"open":405,"high":609,"low":449,"close":587,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":587},"2025-06-04",0.13,0.52,120200,{"date":1737,"open":450,"high":473,"low":1722,"close":432,"change":617,"percent_change":618,"volume":1738,"transactions":9,"vwap":432},"2025-06-03",87600,{"date":1740,"open":565,"high":481,"low":1741,"close":353,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":353},"2025-06-02",24.61,-0.25,-1,215700,{"date":1746,"open":587,"high":609,"low":1747,"close":609,"change":710,"percent_change":711,"volume":1748,"transactions":9,"vwap":609},"2025-05-30",24.68,101100,{"date":1750,"open":403,"high":65,"low":329,"close":545,"change":848,"percent_change":147,"volume":1751,"transactions":9,"vwap":545},"2025-05-29",132500,{"date":1753,"open":380,"high":588,"low":344,"close":449,"change":22,"percent_change":502,"volume":1754,"transactions":9,"vwap":449},"2025-05-28",145500,{"date":1756,"open":432,"high":397,"low":1757,"close":473,"change":442,"percent_change":1758,"volume":1759,"transactions":9,"vwap":473},"2025-05-27",24.755,0.65,110900,{"date":1761,"open":329,"high":1762,"low":344,"close":329,"change":494,"percent_change":495,"volume":1570,"transactions":9,"vwap":329},"2025-05-23",24.738,{"date":1764,"open":328,"high":370,"low":1765,"close":352,"change":256,"percent_change":1766,"volume":1767,"transactions":9,"vwap":352},"2025-05-22",24.55,0.33,190600,{"date":1769,"open":1770,"high":1770,"low":328,"close":337,"change":371,"percent_change":372,"volume":1771,"transactions":9,"vwap":337},"2025-05-21",24.74,208300,{"date":1773,"open":1774,"high":449,"low":1775,"close":380,"change":292,"percent_change":236,"volume":1776,"transactions":9,"vwap":380},"2025-05-20",24.78,24.736,151000,{"date":1778,"open":1747,"high":432,"low":336,"close":449,"change":112,"percent_change":199,"volume":1779,"transactions":9,"vwap":449},"2025-05-19",121400,{"date":1781,"open":417,"high":417,"low":329,"close":432,"change":494,"percent_change":495,"volume":1782,"transactions":9,"vwap":432},"2025-05-16",91000,{"date":1784,"open":344,"high":1785,"low":1786,"close":565,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":565},"2025-05-15",24.775,24.66,0.17,0.69,135700,{"date":1791,"open":1792,"high":1792,"low":338,"close":338,"change":388,"percent_change":389,"volume":1793,"transactions":9,"vwap":338},"2025-05-14",24.71,260000,{"date":1795,"open":1792,"high":1726,"low":352,"close":344,"change":255,"percent_change":256,"volume":1796,"transactions":9,"vwap":344},"2025-05-13",83600,{"date":1798,"open":1741,"high":1799,"low":1741,"close":352,"change":189,"percent_change":190,"volume":1800,"transactions":9,"vwap":352},"2025-05-12",24.715,90100,{"date":1802,"open":1722,"high":387,"low":370,"close":370,"change":419,"percent_change":419,"volume":1803,"transactions":9,"vwap":370},"2025-05-09",96800,{"date":1805,"open":378,"high":417,"low":370,"close":370,"change":388,"percent_change":389,"volume":1806,"transactions":9,"vwap":370},"2025-05-08",120500,{"date":1808,"open":387,"high":1809,"low":1722,"close":380,"change":255,"percent_change":256,"volume":1810,"transactions":9,"vwap":380},"2025-05-07",24.845,89400,{"date":1812,"open":353,"high":565,"low":1786,"close":565,"change":494,"percent_change":495,"volume":1813,"transactions":9,"vwap":565},"2025-05-06",84000,{"date":1815,"open":344,"high":1816,"low":328,"close":329,"change":112,"percent_change":199,"volume":1817,"transactions":9,"vwap":329},"2025-05-05",24.788,143800,{"date":1819,"open":329,"high":1722,"low":1820,"close":353,"change":433,"percent_change":434,"volume":1821,"transactions":9,"vwap":353},"2025-05-02",24.614,106600,{"date":1823,"open":440,"high":440,"low":1722,"close":380,"change":1301,"percent_change":1824,"volume":1825,"transactions":9,"vwap":380},"2025-05-01",-0.76,130100,{"date":1827,"open":609,"high":1828,"low":404,"close":609,"change":112,"percent_change":199,"volume":1829,"transactions":9,"vwap":609},"2025-04-30",24.985,88400,{"date":1831,"open":588,"high":65,"low":417,"close":637,"change":107,"percent_change":748,"volume":1832,"transactions":9,"vwap":637},"2025-04-29",123800,{"date":1834,"open":403,"high":587,"low":337,"close":466,"change":552,"percent_change":553,"volume":1835,"transactions":9,"vwap":466},"2025-04-28",214200,{"date":1837,"open":449,"high":403,"low":1726,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-04-25",24.895,0.115,0.46,66200,{"date":1843,"open":329,"high":387,"low":1844,"close":1774,"change":1095,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1774},"2025-04-24",24.695,0.77,425100,{"date":1848,"open":565,"high":387,"low":1849,"close":337,"change":207,"percent_change":442,"volume":1850,"transactions":9,"vwap":337},"2025-04-23",24.58,137700,{"date":180,"open":1849,"high":1852,"low":1853,"close":1765,"change":189,"percent_change":190,"volume":1854,"transactions":9,"vwap":1765},24.605,24.53,103400]