[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBDY":3,"homepage-market-summary":30,"stock-historical-IBDY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBDY","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 2033 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1887,1.26552,"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},24.39,24.5,24.52,24.37,24.43,-0.04,-0.16,292601.941967,26.52,24.2801,228236.415312264,4.9,823,{"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},197992,72267103.828066,-2.67,"2025-04-22",[181,184,193,203,209,219,230,238,249,260,269,279,288,297,307,315,323,333,341,350,356,363,373,381,389,398,405,414,421,429,437,445,453,460,467,475,482,491,497,504,512,518,523,529,538,544,550,560,567,573,579,587,594,601,610,619,626,636,644,650,656,660,666,674,680,685,691,699,705,711,716,724,731,736,743,751,757,762,768,774,778,784,787,793,796,801,805,808,813,818,822,826,829,834,839,843,846,850,853,856,861,865,869,873,879,882,889,893,898,901,907,913,917,923,929,935,942,948,953,960,963,967,972,976,980,984,988,990,993,998,1001,1004,1008,1012,1015,1019,1025,1030,1035,1039,1041,1044,1048,1053,1061,1067,1073,1081,1088,1092,1098,1106,1113,1118,1122,1126,1131,1136,1141,1146,1150,1155,1162,1167,1172,1176,1182,1186,1190,1193,1197,1201,1205,1208,1212,1216,1219,1223,1227,1231,1235,1239,1242,1246,1250,1253,1256,1259,1264,1267,1271,1274,1278,1281,1285,1289,1292,1298,1304,1309,1312,1315,1321,1323,1327,1330,1332,1336,1339,1342,1346,1349,1353,1359,1363,1366,1369,1372,1375,1378,1382,1386,1390,1393,1396,1399,1403,1406,1410,1413,1417,1420,1423,1427,1432,1437,1440,1443,1447,1451,1456,1459,1463,1466,1469,1472,1476,1479,1482,1485,1488,1491,1496,1499,1502,1506,1509,1512,1516,1519,1522,1527,1530,1533,1536,1539,1543,1546,1549,1552,1555,1558,1561,1565,1569,1572,1576,1580,1585,1590,1596,1599,1602,1607,1610,1613,1616,1618,1621,1624,1627,1630,1634,1637,1640,1643,1646,1648,1651,1654,1657,1659,1662,1666,1669,1672,1676,1679,1682,1684,1688,1691,1695,1699,1702,1705,1708,1713,1718,1721,1726,1729,1733,1736,1739,1743,1746,1750,1755,1758,1762,1765,1768,1772,1775,1782,1785,1790,1793,1796,1798,1802,1808,1814,1818,1822,1828,1834,1841,1845,1850,1852,1856,1861,1864,1868,1873,1876,1880,1883,1887,1890,1893,1897,1900],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},706,24.3988,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.34,24.48,-0.05,-0.2,200147.0714,532,24.3826,{"date":194,"open":195,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.54,24.68,24.4419,-0.02,-0.08,252732.7713,778,24.4829,{"date":204,"open":195,"high":195,"low":205,"close":18,"change":112,"percent_change":22,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.44,430194.7242,1063,24.4752,{"date":210,"open":211,"high":212,"low":213,"close":211,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.51,24.55,24.46,-0.13,-0.53,169677.5933,546,24.5045,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.62,24.6579,24.5521,24.64,0.04,0.16,301611.1243,726,24.5849,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":214,"percent_change":215,"volume":235,"transactions":236,"vwap":237},"2026-09-24",24.72,24.7498,24.6,183189.97833,571,24.6649,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",24.9,24.909595,24.685,24.73,-0.235,-0.94,148897.24557,535,24.7439,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",24.96,24.975,24.92,24.965,0.005,0.02,165088.08201,629,24.9451,{"date":261,"open":262,"high":263,"low":264,"close":251,"change":265,"percent_change":142,"volume":266,"transactions":267,"vwap":268},"2026-09-21",24.94,24.97,24.925,0.08,144444.8305,530,24.9465,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",25.04,24.8701,24.88,-0.09,-0.36,147674.97965,563,24.8869,{"date":280,"open":263,"high":281,"low":282,"close":263,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",24.985,24.935,0.12,0.48,134395.51924,522,24.9574,{"date":289,"open":240,"high":254,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",24.8434,24.85,0.008,0.03,173131.75967,628,24.924,{"date":298,"open":291,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",24.86,24.825,24.842,-0.008,-0.03,194295.8901,673,24.843,{"date":308,"open":291,"high":309,"low":310,"close":291,"change":303,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",24.9199,24.82,-0.12,151428.9941,556,24.8728,{"date":316,"open":317,"high":263,"low":318,"close":273,"change":319,"percent_change":274,"volume":320,"transactions":321,"vwap":322},"2026-09-11",24.945,24.87,-0.022,138989.38374,565,24.9098,{"date":324,"open":263,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",24.98,24.89,24.902,-0.168,-0.67,207184.09145,720,24.9369,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":22,"percent_change":23,"volume":339,"transactions":228,"vwap":340},"2026-09-09",25.12,25.23,25.055,25.07,238251.570215,25.1022,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":22,"percent_change":23,"volume":347,"transactions":348,"vwap":349},"2026-09-08",25.14,25.15,25.1,25.11,228998.522897,900,25.1268,{"date":351,"open":352,"high":352,"low":343,"close":344,"change":255,"percent_change":256,"volume":353,"transactions":354,"vwap":355},"2026-09-04",25.19,105115.8112,497,25.1571,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":256,"percent_change":265,"volume":360,"transactions":361,"vwap":362},"2026-09-03",25.24,25.145,582258.2279,1246,25.16,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":225,"volume":370,"transactions":371,"vwap":372},"2026-09-02",25.13,25.32,25.095,25.125,0.01,132368.9713,552,25.1136,{"date":374,"open":343,"high":352,"low":345,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",25.115,-0.185,-0.73,345048.728,695,25.1279,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":303,"percent_change":311,"volume":387,"transactions":321,"vwap":388},"2026-08-31",25.29,25.315,25.2597,25.3,123159.5417,25.298,{"date":390,"open":391,"high":392,"low":366,"close":393,"change":199,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",25.38,25.44,25.33,-0.31,191741.901,649,25.348,{"date":399,"open":400,"high":392,"low":393,"close":401,"change":112,"percent_change":22,"volume":402,"transactions":403,"vwap":404},"2026-08-27",25.39,25.41,141687.427,668,25.4136,{"date":406,"open":401,"high":392,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",25.395,25.42,-0.035,-0.14,142259.7766,604,25.4116,{"date":415,"open":391,"high":416,"low":391,"close":416,"change":417,"percent_change":52,"volume":418,"transactions":419,"vwap":420},"2026-08-25",25.455,0.125,191918.226,948,25.4299,{"date":422,"open":366,"high":392,"low":423,"close":393,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",25.252,0.035,0.14,134144.9047,587,25.3471,{"date":430,"open":383,"high":431,"low":432,"close":433,"change":198,"percent_change":199,"volume":434,"transactions":435,"vwap":436},"2026-08-21",25.31,25.28,25.295,202132.4546,787,25.2898,{"date":438,"open":386,"high":439,"low":386,"close":384,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",25.355,-0.095,-0.37,393350.78655,510,25.3242,{"date":446,"open":447,"high":408,"low":448,"close":401,"change":449,"percent_change":127,"volume":450,"transactions":451,"vwap":452},"2026-08-19",25.4,25.36,0.1,192084.27888,742,25.4013,{"date":454,"open":455,"high":456,"low":455,"close":431,"change":256,"percent_change":265,"volume":457,"transactions":458,"vwap":459},"2026-08-18",25.25,25.319,144342.1542,440,25.2939,{"date":461,"open":393,"high":393,"low":432,"close":383,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",-0.058,-0.23,422702.7956,492,25.2953,{"date":468,"open":391,"high":469,"low":393,"close":397,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",25.43,-0.057,-0.22,1079305.877211,4913,25.3585,{"date":476,"open":392,"high":477,"low":447,"close":478,"change":265,"percent_change":142,"volume":479,"transactions":480,"vwap":481},"2026-08-13",25.4599,25.405,148688.137672,652,25.4173,{"date":483,"open":484,"high":485,"low":366,"close":486,"change":487,"percent_change":449,"volume":488,"transactions":489,"vwap":490},"2026-08-12",25.35,25.3799,25.325,0.025,811670.62357,594,25.3323,{"date":492,"open":366,"high":493,"low":433,"close":386,"change":369,"percent_change":225,"volume":494,"transactions":495,"vwap":496},"2026-08-11",25.3649,1689681.00457,915,25.311,{"date":498,"open":484,"high":484,"low":499,"close":383,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":431},"2026-08-10",25.285,-0.11,-0.43,186411.81703,666,{"date":505,"open":469,"high":469,"low":506,"close":447,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",25.37,0.05,0.2,940041.6538,1214,25.3817,{"date":513,"open":448,"high":514,"low":486,"close":484,"change":199,"percent_change":394,"volume":515,"transactions":516,"vwap":517},"2026-08-06",25.375,236428.3425,918,25.3479,{"date":519,"open":408,"high":392,"low":391,"close":469,"change":369,"percent_change":225,"volume":520,"transactions":521,"vwap":522},"2026-08-05",235376.8417,1069,25.4102,{"date":524,"open":391,"high":408,"low":391,"close":408,"change":283,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",0.47,93597.98387,386,25.4028,{"date":530,"open":432,"high":531,"low":532,"close":386,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",25.3191,25.275,-0.045,-0.18,200658.3155,883,25.3014,{"date":539,"open":393,"high":484,"low":386,"close":540,"change":409,"percent_change":410,"volume":541,"transactions":542,"vwap":543},"2026-07-31",25.345,154562.0672,1066,25.3208,{"date":545,"open":506,"high":447,"low":546,"close":391,"change":225,"percent_change":226,"volume":547,"transactions":548,"vwap":549},"2026-07-30",25.3609,257257.6742,935,25.3859,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",25.46,25.335,25.34,-0.085,-0.33,241414.4482,840,25.3713,{"date":561,"open":391,"high":562,"low":391,"close":563,"change":107,"percent_change":564,"volume":565,"transactions":236,"vwap":566},"2026-07-28",25.45,25.425,0.24,115528.3752,25.4184,{"date":568,"open":448,"high":400,"low":554,"close":569,"change":424,"percent_change":425,"volume":570,"transactions":571,"vwap":572},"2026-07-27",25.365,586720.632174,1026,25.3634,{"date":574,"open":366,"high":575,"low":431,"close":393,"change":256,"percent_change":265,"volume":576,"transactions":577,"vwap":578},"2026-07-24",25.3601,251254.9729,957,25.3316,{"date":580,"open":366,"high":581,"low":499,"close":431,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",25.3269,-0.07,-0.28,286449.72135,1192,25.3042,{"date":588,"open":401,"high":563,"low":514,"close":391,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",-0.06,-0.24,379025.6098,2321,25.3928,{"date":595,"open":596,"high":597,"low":408,"close":392,"change":533,"percent_change":534,"volume":598,"transactions":599,"vwap":600},"2026-07-21",25.47,25.49,623306.6046,691,25.4301,{"date":602,"open":603,"high":604,"low":596,"close":605,"change":606,"percent_change":471,"volume":607,"transactions":608,"vwap":609},"2026-07-20",25.53,25.55,25.485,-0.055,140637.0758,631,25.4988,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":369,"percent_change":225,"volume":616,"transactions":617,"vwap":618},"2026-07-17",25.58,25.5863,25.535,25.54,111639.75206,441,25.5548,{"date":620,"open":621,"high":622,"low":621,"close":603,"change":112,"percent_change":22,"volume":623,"transactions":624,"vwap":625},"2026-07-16",25.48,25.549,205633.5678,895,25.5306,{"date":627,"open":628,"high":629,"low":630,"close":615,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-15",25.505,25.57,25.5,0.075,0.29,139493.06189,630,25.5322,{"date":637,"open":552,"high":630,"low":484,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-14",25.465,0.065,0.26,142732.6699,705,25.4666,{"date":645,"open":596,"high":646,"low":447,"close":447,"change":500,"percent_change":501,"volume":647,"transactions":648,"vwap":649},"2026-07-13",25.51,196934.9384,1321,25.427,{"date":651,"open":652,"high":653,"low":654,"close":646,"change":198,"percent_change":199,"volume":655,"transactions":9,"vwap":646},"2026-07-10",25.52,25.536,25.481,107300,{"date":657,"open":603,"high":658,"low":603,"close":603,"change":487,"percent_change":449,"volume":659,"transactions":9,"vwap":603},"2026-07-09",25.59,275500,{"date":661,"open":597,"high":662,"low":552,"close":628,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":628},"2026-07-08",25.522,-0.025,-0.1,155100,{"date":667,"open":668,"high":669,"low":670,"close":603,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":603},"2026-07-07",25.61,25.64,25.525,-0.15,-0.58,179100,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":293,"percent_change":283,"volume":679,"transactions":9,"vwap":677},"2026-07-06",25.65,25.68,25.635,222600,{"date":681,"open":669,"high":682,"low":683,"close":676,"change":225,"percent_change":226,"volume":684,"transactions":9,"vwap":676},"2026-07-02",25.78,25.625,184600,{"date":686,"open":612,"high":676,"low":687,"close":668,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":668},"2026-07-01",25.56,-0.135,-0.52,194200,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",25.82,25.826,25.745,-0.105,-0.41,348500,{"date":700,"open":701,"high":702,"low":693,"close":703,"change":256,"percent_change":265,"volume":704,"transactions":9,"vwap":703},"2026-06-29",25.83,25.87,25.85,425100,{"date":706,"open":707,"high":708,"low":709,"close":701,"change":225,"percent_change":226,"volume":710,"transactions":9,"vwap":701},"2026-06-26",25.79,25.846,25.785,131300,{"date":712,"open":713,"high":714,"low":682,"close":707,"change":293,"percent_change":283,"volume":715,"transactions":9,"vwap":707},"2026-06-25",25.8,25.97,439600,{"date":717,"open":718,"high":719,"low":720,"close":718,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":718},"2026-06-24",25.76,25.81,25.755,0.07,0.27,826400,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":424,"percent_change":425,"volume":730,"transactions":9,"vwap":729},"2026-06-23",25.67,25.72,25.664,25.69,142800,{"date":732,"open":676,"high":726,"low":733,"close":734,"change":533,"percent_change":534,"volume":735,"transactions":9,"vwap":734},"2026-06-22",25.63,25.655,128900,{"date":737,"open":727,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-18",25.765,25.7,0.059,0.23,702200,{"date":744,"open":745,"high":746,"low":678,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-17",25.77,25.778,25.641,-0.109,-0.42,378200,{"date":752,"open":753,"high":754,"low":755,"close":753,"change":225,"percent_change":226,"volume":756,"transactions":9,"vwap":753},"2026-06-16",25.75,25.786,25.73,136300,{"date":758,"open":753,"high":759,"low":760,"close":760,"change":255,"percent_change":256,"volume":761,"transactions":9,"vwap":760},"2026-06-15",25.91,25.71,371400,{"date":763,"open":760,"high":764,"low":765,"close":766,"change":409,"percent_change":410,"volume":767,"transactions":9,"vwap":766},"2026-06-12",25.725,25.665,25.705,332000,{"date":769,"open":770,"high":720,"low":612,"close":771,"change":226,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-11",25.6,25.74,0.63,186500,{"date":775,"open":658,"high":733,"low":776,"close":612,"change":303,"percent_change":311,"volume":777,"transactions":9,"vwap":612},"2026-06-10",25.555,161300,{"date":779,"open":770,"high":780,"low":776,"close":668,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":668},"2026-06-09",25.62,0.055,0.22,178600,{"date":785,"open":780,"high":733,"low":604,"close":776,"change":112,"percent_change":22,"volume":786,"transactions":9,"vwap":776},"2026-06-08",185700,{"date":788,"open":668,"high":683,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-05",25.565,-0.125,-0.49,1075300,{"date":794,"open":760,"high":764,"low":729,"close":729,"change":256,"percent_change":265,"volume":795,"transactions":9,"vwap":729},"2026-06-04",123200,{"date":797,"open":798,"high":677,"low":669,"close":726,"change":188,"percent_change":799,"volume":800,"transactions":9,"vwap":726},"2026-06-03",25.66,-0.19,307900,{"date":802,"open":771,"high":753,"low":760,"close":727,"change":803,"percent_change":198,"volume":804,"transactions":9,"vwap":727},"2026-06-02",-0.005,92900,{"date":806,"open":676,"high":755,"low":733,"close":764,"change":696,"percent_change":697,"volume":807,"transactions":9,"vwap":764},"2026-06-01",218300,{"date":809,"open":810,"high":811,"low":701,"close":701,"change":369,"percent_change":225,"volume":812,"transactions":9,"vwap":701},"2026-05-29",25.84,25.885,124900,{"date":814,"open":707,"high":810,"low":815,"close":693,"change":507,"percent_change":816,"volume":817,"transactions":9,"vwap":693},"2026-05-28",25.743,0.19,178400,{"date":819,"open":718,"high":713,"low":753,"close":745,"change":820,"percent_change":107,"volume":821,"transactions":9,"vwap":745},"2026-05-27",0.015,176700,{"date":823,"open":753,"high":707,"low":727,"close":720,"change":824,"percent_change":152,"volume":825,"transactions":9,"vwap":720},"2026-05-26",0.09,168300,{"date":827,"open":739,"high":739,"low":668,"close":765,"change":487,"percent_change":449,"volume":828,"transactions":9,"vwap":765},"2026-05-22",124600,{"date":830,"open":604,"high":831,"low":670,"close":669,"change":832,"percent_change":265,"volume":833,"transactions":9,"vwap":669},"2026-05-21",25.648,0.021,111200,{"date":835,"open":596,"high":733,"low":552,"close":836,"change":837,"percent_change":137,"volume":838,"transactions":9,"vwap":836},"2026-05-20",25.619,0.169,117000,{"date":840,"open":552,"high":841,"low":408,"close":562,"change":696,"percent_change":697,"volume":842,"transactions":9,"vwap":562},"2026-05-19",25.506,221600,{"date":844,"open":780,"high":678,"low":670,"close":776,"change":533,"percent_change":534,"volume":845,"transactions":9,"vwap":776},"2026-05-18",368800,{"date":847,"open":668,"high":848,"low":629,"close":770,"change":790,"percent_change":791,"volume":849,"transactions":9,"vwap":770},"2026-05-15",25.615,116800,{"date":851,"open":707,"high":693,"low":764,"close":764,"change":663,"percent_change":664,"volume":852,"transactions":9,"vwap":764},"2026-05-14",120400,{"date":854,"open":727,"high":753,"low":729,"close":753,"change":256,"percent_change":265,"volume":855,"transactions":9,"vwap":753},"2026-05-13",2214900,{"date":857,"open":771,"high":695,"low":858,"close":755,"change":582,"percent_change":859,"volume":860,"transactions":9,"vwap":755},"2026-05-12",25.715,-0.27,115100,{"date":862,"open":713,"high":810,"low":863,"close":713,"change":589,"percent_change":463,"volume":864,"transactions":9,"vwap":713},"2026-05-11",25.795,101000,{"date":866,"open":703,"high":867,"low":701,"close":867,"change":824,"percent_change":152,"volume":868,"transactions":9,"vwap":867},"2026-05-08",25.86,149200,{"date":870,"open":871,"high":871,"low":718,"close":745,"change":555,"percent_change":556,"volume":872,"transactions":9,"vwap":745},"2026-05-07",25.88,197300,{"date":874,"open":810,"high":702,"low":693,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-06",25.855,0.11,0.43,206100,{"date":880,"open":755,"high":682,"low":755,"close":695,"change":507,"percent_change":816,"volume":881,"transactions":9,"vwap":695},"2026-05-05",450000,{"date":883,"open":760,"high":884,"low":676,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-04",25.735,25.695,-0.065,-0.25,87900,{"date":890,"open":718,"high":891,"low":771,"close":718,"change":199,"percent_change":394,"volume":892,"transactions":9,"vwap":718},"2026-05-01",25.835,148600,{"date":894,"open":703,"high":895,"low":896,"close":810,"change":293,"percent_change":283,"volume":897,"transactions":9,"vwap":810},"2026-04-30",25.878,25.815,132700,{"date":899,"open":703,"high":703,"low":682,"close":719,"change":440,"percent_change":441,"volume":900,"transactions":9,"vwap":719},"2026-04-29",195600,{"date":902,"open":702,"high":903,"low":875,"close":904,"change":905,"percent_change":589,"volume":906,"transactions":9,"vwap":904},"2026-04-28",25.915,25.905,-0.015,345000,{"date":908,"open":909,"high":714,"low":910,"close":911,"change":188,"percent_change":799,"volume":912,"transactions":9,"vwap":911},"2026-04-27",25.95,25.902,25.92,161200,{"date":914,"open":911,"high":915,"low":903,"close":714,"change":256,"percent_change":265,"volume":916,"transactions":9,"vwap":714},"2026-04-24",26.0049992,216800,{"date":918,"open":919,"high":920,"low":904,"close":909,"change":606,"percent_change":921,"volume":922,"transactions":9,"vwap":909},"2026-04-23",26,26.040001,-0.21,148300,{"date":924,"open":925,"high":926,"low":919,"close":915,"change":424,"percent_change":927,"volume":928,"transactions":9,"vwap":915},"2026-04-22",26.025,26.045,0.13,158100,{"date":930,"open":931,"high":920,"low":932,"close":714,"change":274,"percent_change":933,"volume":934,"transactions":9,"vwap":714},"2026-04-21",26.030001,25.965,-0.35,151500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":369,"percent_change":225,"volume":941,"transactions":9,"vwap":940},"2026-04-20",26.049999,26.07,26.014999,26.059999,274400,{"date":943,"open":940,"high":944,"low":920,"close":937,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":937},"2026-04-17",26.09,0.115,0.44,273800,{"date":949,"open":920,"high":920,"low":950,"close":951,"change":555,"percent_change":556,"volume":952,"transactions":9,"vwap":951},"2026-04-16",25.93,25.935,174000,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-15",26.01,26.02,25.98,0,137300,{"date":961,"open":714,"high":920,"low":909,"close":956,"change":107,"percent_change":741,"volume":962,"transactions":9,"vwap":956},"2026-04-14",123800,{"date":964,"open":871,"high":714,"low":702,"close":965,"change":721,"percent_change":722,"volume":966,"transactions":9,"vwap":965},"2026-04-13",25.96,175600,{"date":968,"open":969,"high":951,"low":970,"close":971,"change":22,"percent_change":671,"volume":655,"transactions":9,"vwap":971},"2026-04-10",25.9,25.875,25.89,{"date":973,"open":969,"high":714,"low":974,"close":950,"change":820,"percent_change":107,"volume":975,"transactions":9,"vwap":950},"2026-04-09",25.852,135300,{"date":977,"open":957,"high":957,"low":811,"close":903,"change":978,"percent_change":979,"volume":897,"transactions":9,"vwap":903},"2026-04-08",0.095,0.37,{"date":981,"open":707,"high":810,"low":982,"close":693,"change":225,"percent_change":226,"volume":983,"transactions":9,"vwap":693},"2026-04-07",25.692,183000,{"date":985,"open":682,"high":759,"low":986,"close":682,"change":188,"percent_change":799,"volume":987,"transactions":9,"vwap":682},"2026-04-06",25.775,165700,{"date":989,"open":727,"high":810,"low":765,"close":701,"change":721,"percent_change":722,"volume":838,"transactions":9,"vwap":701},"2026-04-02",{"date":991,"open":713,"high":867,"low":727,"close":718,"change":274,"percent_change":933,"volume":992,"transactions":9,"vwap":718},"2026-04-01",370500,{"date":994,"open":713,"high":871,"low":995,"close":703,"change":425,"percent_change":996,"volume":997,"transactions":9,"vwap":703},"2026-03-31",25.772,0.54,407500,{"date":999,"open":771,"high":738,"low":885,"close":760,"change":283,"percent_change":525,"volume":1000,"transactions":9,"vwap":760},"2026-03-30",544100,{"date":1002,"open":687,"high":733,"low":615,"close":658,"change":409,"percent_change":410,"volume":1003,"transactions":9,"vwap":658},"2026-03-27",312000,{"date":1005,"open":727,"high":718,"low":780,"close":683,"change":376,"percent_change":1006,"volume":1007,"transactions":9,"vwap":683},"2026-03-26",-0.72,432700,{"date":1009,"open":701,"high":957,"low":709,"close":719,"change":449,"percent_change":1010,"volume":1011,"transactions":9,"vwap":719},"2026-03-25",0.39,235100,{"date":1013,"open":726,"high":745,"low":765,"close":760,"change":886,"percent_change":887,"volume":1014,"transactions":9,"vwap":760},"2026-03-24",175200,{"date":1016,"open":739,"high":1017,"low":677,"close":986,"change":417,"percent_change":52,"volume":1018,"transactions":9,"vwap":986},"2026-03-23",25.837,115800,{"date":1020,"open":719,"high":693,"low":1021,"close":676,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":676},"2026-03-20",25.645,-0.245,-0.95,180300,{"date":1026,"open":682,"high":1027,"low":718,"close":1028,"change":507,"percent_change":816,"volume":1029,"transactions":9,"vwap":1028},"2026-03-19",25.918,25.895,273300,{"date":1031,"open":950,"high":1032,"low":1033,"close":1033,"change":311,"percent_change":1034,"volume":897,"transactions":9,"vwap":1033},"2026-03-18",25.974,25.845,-0.46,{"date":1036,"open":911,"high":1037,"low":911,"close":932,"change":945,"percent_change":946,"volume":1038,"transactions":9,"vwap":932},"2026-03-17",25.991,170200,{"date":1040,"open":871,"high":931,"low":891,"close":703,"change":824,"percent_change":152,"volume":868,"transactions":9,"vwap":703},"2026-03-16",{"date":1042,"open":871,"high":911,"low":771,"close":718,"change":589,"percent_change":463,"volume":1043,"transactions":9,"vwap":718},"2026-03-13",181900,{"date":1045,"open":911,"high":940,"low":707,"close":693,"change":214,"percent_change":1046,"volume":1047,"transactions":9,"vwap":693},"2026-03-12",-0.5,233700,{"date":1049,"open":920,"high":920,"low":951,"close":909,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":909},"2026-03-11",-0.145,-0.56,198500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":696,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-10",26.17,26.19,26.082001,26.094999,-0.4,314900,{"date":1062,"open":937,"high":1063,"low":955,"close":1064,"change":824,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-09",26.205,26.2,0.34,507500,{"date":1068,"open":938,"high":1069,"low":1070,"close":1071,"change":188,"percent_change":799,"volume":1072,"transactions":9,"vwap":1071},"2026-03-06",26.159,26.035,26.11,255200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":199,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-05",26.15,26.29,26.125,26.16,-0.3,173200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":958,"percent_change":958,"volume":1087,"transactions":9,"vwap":1086},"2026-03-04",26.27,26.285,26.23,26.24,141600,{"date":1089,"open":1090,"high":1076,"low":1071,"close":1086,"change":198,"percent_change":199,"volume":1091,"transactions":9,"vwap":1086},"2026-03-03",26.12,150000,{"date":1093,"open":1094,"high":1083,"low":1063,"close":1095,"change":534,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-02",26.25,26.26,-0.68,408200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":225,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-27",26.45,26.475,26.43,26.44,0.15,134100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":369,"percent_change":225,"volume":1112,"transactions":9,"vwap":1111},"2026-02-26",26.39,26.42,26.38,26.4,123500,{"date":1114,"open":1110,"high":1115,"low":1116,"close":1108,"change":112,"percent_change":22,"volume":1117,"transactions":9,"vwap":1108},"2026-02-25",26.417,26.36,137600,{"date":1119,"open":1108,"high":1115,"low":1120,"close":1111,"change":958,"percent_change":958,"volume":1121,"transactions":9,"vwap":1111},"2026-02-24",26.37,123400,{"date":1123,"open":1110,"high":1124,"low":1120,"close":1111,"change":293,"percent_change":876,"volume":1125,"transactions":9,"vwap":1111},"2026-02-23",26.437,174700,{"date":1127,"open":1116,"high":1128,"low":1129,"close":1120,"change":255,"percent_change":256,"volume":1130,"transactions":9,"vwap":1120},"2026-02-20",26.389,26.335,173400,{"date":1132,"open":1133,"high":1120,"low":1133,"close":1134,"change":820,"percent_change":107,"volume":1135,"transactions":9,"vwap":1134},"2026-02-19",26.31,26.365,197000,{"date":1137,"open":1138,"high":1116,"low":1139,"close":1140,"change":958,"percent_change":958,"volume":868,"transactions":9,"vwap":1140},"2026-02-18",26.34,26.325,26.35,{"date":1142,"open":1140,"high":1143,"low":1144,"close":1140,"change":803,"percent_change":198,"volume":1145,"transactions":9,"vwap":1140},"2026-02-17",26.375,26.32,168000,{"date":1147,"open":1138,"high":1116,"low":1083,"close":1148,"change":631,"percent_change":632,"volume":1149,"transactions":9,"vwap":1148},"2026-02-13",26.355,178700,{"date":1151,"open":1152,"high":1133,"low":1152,"close":1153,"change":449,"percent_change":147,"volume":1154,"transactions":9,"vwap":1153},"2026-02-12",26.21,26.28,102800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1157,"change":1160,"percent_change":311,"volume":1161,"transactions":9,"vwap":1157},"2026-02-11",26.18,26.219,26.148,-0.031,153100,{"date":1163,"open":1152,"high":1094,"low":1064,"close":1164,"change":1165,"percent_change":816,"volume":1166,"transactions":9,"vwap":1164},"2026-02-10",26.211,0.051,143300,{"date":1168,"open":1169,"high":1055,"low":1170,"close":1078,"change":958,"percent_change":958,"volume":1171,"transactions":9,"vwap":1078},"2026-02-09",26.14,26.123,409200,{"date":1173,"open":1090,"high":1174,"low":1175,"close":1078,"change":256,"percent_change":265,"volume":777,"transactions":9,"vwap":1078},"2026-02-06",26.165,26.113,{"date":1177,"open":938,"high":1178,"low":1179,"close":1169,"change":876,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1169},"2026-02-05",26.149,26.065001,0.42,154400,{"date":1183,"open":931,"high":926,"low":1184,"close":931,"change":958,"percent_change":958,"volume":1185,"transactions":9,"vwap":931},"2026-02-04",26.0030003,262100,{"date":1187,"open":920,"high":940,"low":1188,"close":931,"change":112,"percent_change":22,"volume":1189,"transactions":9,"vwap":931},"2026-02-03",26.011,168800,{"date":1191,"open":940,"high":1090,"low":925,"close":920,"change":410,"percent_change":215,"volume":1192,"transactions":9,"vwap":920},"2026-02-02",270500,{"date":1194,"open":1157,"high":1064,"low":1195,"close":1157,"change":369,"percent_change":225,"volume":1196,"transactions":9,"vwap":1157},"2026-01-30",26.105,134200,{"date":1198,"open":1169,"high":1199,"low":1090,"close":1055,"change":369,"percent_change":225,"volume":1200,"transactions":9,"vwap":1055},"2026-01-29",26.195,147800,{"date":1202,"open":1157,"high":1157,"low":1203,"close":1078,"change":303,"percent_change":500,"volume":1204,"transactions":9,"vwap":1078},"2026-01-28",26.13,234900,{"date":1206,"open":1056,"high":1207,"low":1157,"close":1056,"change":958,"percent_change":958,"volume":1080,"transactions":9,"vwap":1056},"2026-01-27",26.215,{"date":1209,"open":1064,"high":1210,"low":1056,"close":1056,"change":256,"percent_change":265,"volume":1211,"transactions":9,"vwap":1056},"2026-01-26",26.228,192400,{"date":1213,"open":1055,"high":1214,"low":1077,"close":1055,"change":256,"percent_change":265,"volume":1215,"transactions":9,"vwap":1055},"2026-01-23",26.187,196700,{"date":1217,"open":1169,"high":1055,"low":1090,"close":1075,"change":958,"percent_change":958,"volume":1218,"transactions":9,"vwap":1075},"2026-01-22",165500,{"date":1220,"open":937,"high":1078,"low":931,"close":1075,"change":283,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1075},"2026-01-21",0.46,188000,{"date":1224,"open":920,"high":1225,"low":919,"close":931,"change":311,"percent_change":1034,"volume":1226,"transactions":9,"vwap":931},"2026-01-20",26.077,119200,{"date":1228,"open":1157,"high":1064,"low":1229,"close":1075,"change":22,"percent_change":671,"volume":1230,"transactions":9,"vwap":1075},"2026-01-16",26.131,115400,{"date":1232,"open":1086,"high":1086,"low":1233,"close":1056,"change":303,"percent_change":500,"volume":1234,"transactions":9,"vwap":1056},"2026-01-15",26.185,170300,{"date":1236,"open":1152,"high":1094,"low":1056,"close":1237,"change":225,"percent_change":1104,"volume":1238,"transactions":9,"vwap":1237},"2026-01-14",26.22,210200,{"date":1240,"open":1056,"high":1237,"low":1055,"close":1157,"change":293,"percent_change":876,"volume":1241,"transactions":9,"vwap":1157},"2026-01-13",220300,{"date":1243,"open":1075,"high":1244,"low":1169,"close":1075,"change":112,"percent_change":22,"volume":1245,"transactions":9,"vwap":1075},"2026-01-12",26.188,182800,{"date":1247,"open":1075,"high":1056,"low":1248,"close":1078,"change":293,"percent_change":876,"volume":1249,"transactions":9,"vwap":1078},"2026-01-09",26.115,168400,{"date":1251,"open":1203,"high":1078,"low":1077,"close":1203,"change":589,"percent_change":463,"volume":1252,"transactions":9,"vwap":1203},"2026-01-08",190900,{"date":1254,"open":1085,"high":1085,"low":1055,"close":1056,"change":255,"percent_change":256,"volume":1255,"transactions":9,"vwap":1056},"2026-01-07",407200,{"date":1257,"open":1090,"high":1056,"low":1090,"close":1233,"change":369,"percent_change":225,"volume":1258,"transactions":9,"vwap":1233},"2026-01-06",248500,{"date":1260,"open":1075,"high":1056,"low":1077,"close":1261,"change":781,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-05",26.175,0.21,240500,{"date":1265,"open":1078,"high":1078,"low":1058,"close":1090,"change":198,"percent_change":199,"volume":1266,"transactions":9,"vwap":1090},"2026-01-02",119700,{"date":1268,"open":1055,"high":1064,"low":1269,"close":1169,"change":582,"percent_change":859,"volume":1270,"transactions":9,"vwap":1169},"2025-12-31",26.135,163100,{"date":1272,"open":1056,"high":1085,"low":1055,"close":1152,"change":905,"percent_change":589,"volume":1273,"transactions":9,"vwap":1152},"2025-12-30",252200,{"date":1275,"open":1064,"high":1085,"low":1056,"close":1276,"change":293,"percent_change":876,"volume":1277,"transactions":9,"vwap":1276},"2025-12-29",26.225,206300,{"date":1279,"open":1056,"high":1152,"low":1078,"close":1199,"change":487,"percent_change":449,"volume":1280,"transactions":9,"vwap":1199},"2025-12-26",176300,{"date":1282,"open":1071,"high":1055,"low":1071,"close":1055,"change":265,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1055},"2025-12-24",0.31,138400,{"date":1286,"open":956,"high":1287,"low":939,"close":944,"change":958,"percent_change":958,"volume":1288,"transactions":9,"vwap":944},"2025-12-23",26.1,406700,{"date":1290,"open":1287,"high":1276,"low":940,"close":944,"change":369,"percent_change":225,"volume":1291,"transactions":9,"vwap":944},"2025-12-22",328300,{"date":1293,"open":1071,"high":1090,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-19",26.08,-0.157,-0.6,432100,{"date":1299,"open":1085,"high":1095,"low":1064,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-12-18",26.237,0.072,0.28,121300,{"date":1305,"open":1075,"high":1306,"low":1307,"close":1174,"change":803,"percent_change":198,"volume":1308,"transactions":9,"vwap":1174},"2025-12-17",26.176,26.132,348900,{"date":1310,"open":1287,"high":1152,"low":1287,"close":1055,"change":225,"percent_change":1104,"volume":1311,"transactions":9,"vwap":1055},"2025-12-16",106200,{"date":1313,"open":1078,"high":1064,"low":1195,"close":1203,"change":487,"percent_change":449,"volume":1314,"transactions":9,"vwap":1203},"2025-12-15",84800,{"date":1316,"open":1090,"high":1203,"low":1317,"close":1195,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1195},"2025-12-12",26.089001,-0.075,-0.29,119000,{"date":1322,"open":1095,"high":1144,"low":1157,"close":1157,"change":303,"percent_change":500,"volume":1230,"transactions":9,"vwap":1157},"2025-12-11",{"date":1324,"open":1287,"high":1085,"low":938,"close":1152,"change":927,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1152},"2025-12-10",0.5,124700,{"date":1328,"open":1075,"high":1174,"low":1294,"close":1294,"change":22,"percent_change":671,"volume":1329,"transactions":9,"vwap":1294},"2025-12-09",203200,{"date":1331,"open":1157,"high":1157,"low":1058,"close":1090,"change":303,"percent_change":500,"volume":1234,"transactions":9,"vwap":1090},"2025-12-08",{"date":1333,"open":1152,"high":1334,"low":1075,"close":1075,"change":303,"percent_change":500,"volume":1335,"transactions":9,"vwap":1075},"2025-12-05",26.217,144300,{"date":1337,"open":1152,"high":1237,"low":1157,"close":1157,"change":188,"percent_change":799,"volume":1338,"transactions":9,"vwap":1157},"2025-12-04",165100,{"date":1340,"open":1152,"high":1095,"low":1064,"close":1085,"change":293,"percent_change":876,"volume":1341,"transactions":9,"vwap":1085},"2025-12-03",225300,{"date":1343,"open":1055,"high":1152,"low":1344,"close":1064,"change":293,"percent_change":876,"volume":1345,"transactions":9,"vwap":1064},"2025-12-02",26.145,100000,{"date":1347,"open":1078,"high":1056,"low":938,"close":1055,"change":799,"percent_change":1006,"volume":1348,"transactions":9,"vwap":1055},"2025-12-01",82800,{"date":1350,"open":1351,"high":1351,"low":1129,"close":1116,"change":198,"percent_change":199,"volume":1352,"transactions":9,"vwap":1116},"2025-11-28",26.41,47900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1110,"change":107,"percent_change":741,"volume":1358,"transactions":9,"vwap":1110},"2025-11-26",26.33,26.409,26.295,100800,{"date":1360,"open":1095,"high":1361,"low":1095,"close":1144,"change":107,"percent_change":741,"volume":1362,"transactions":9,"vwap":1144},"2025-11-25",26.368,226600,{"date":1364,"open":1086,"high":1153,"low":1152,"close":1095,"change":721,"percent_change":722,"volume":1365,"transactions":9,"vwap":1095},"2025-11-24",173500,{"date":1367,"open":1152,"high":1152,"low":1169,"close":1056,"change":824,"percent_change":1065,"volume":1368,"transactions":9,"vwap":1056},"2025-11-21",249900,{"date":1370,"open":1169,"high":1157,"low":1287,"close":1287,"change":293,"percent_change":283,"volume":1371,"transactions":9,"vwap":1287},"2025-11-20",153600,{"date":1373,"open":1203,"high":1169,"low":938,"close":938,"change":112,"percent_change":22,"volume":1374,"transactions":9,"vwap":938},"2025-11-19",164900,{"date":1376,"open":1287,"high":1090,"low":940,"close":1294,"change":293,"percent_change":283,"volume":1377,"transactions":9,"vwap":1294},"2025-11-18",112500,{"date":1379,"open":938,"high":1071,"low":1380,"close":937,"change":958,"percent_change":958,"volume":1381,"transactions":9,"vwap":937},"2025-11-17",25.99,182200,{"date":1383,"open":1090,"high":1384,"low":937,"close":937,"change":22,"percent_change":671,"volume":1385,"transactions":9,"vwap":937},"2025-11-14",26.128,127500,{"date":1387,"open":1071,"high":1388,"low":944,"close":944,"change":555,"percent_change":1389,"volume":1166,"transactions":9,"vwap":944},"2025-11-13",26.155,-0.32,{"date":1391,"open":1055,"high":1064,"low":1078,"close":1261,"change":803,"percent_change":198,"volume":1392,"transactions":9,"vwap":1261},"2025-11-12",170600,{"date":1394,"open":1078,"high":1138,"low":944,"close":1157,"change":265,"percent_change":1283,"volume":1395,"transactions":9,"vwap":1157},"2025-11-11",182300,{"date":1397,"open":1090,"high":1169,"low":1287,"close":1287,"change":958,"percent_change":958,"volume":1398,"transactions":9,"vwap":1287},"2025-11-10",122900,{"date":1400,"open":1287,"high":1401,"low":938,"close":1287,"change":303,"percent_change":500,"volume":1402,"transactions":9,"vwap":1287},"2025-11-07",26.138,154600,{"date":1404,"open":1169,"high":1169,"low":1195,"close":1203,"change":876,"percent_change":1180,"volume":1405,"transactions":9,"vwap":1203},"2025-11-06",92100,{"date":1407,"open":1287,"high":1203,"low":939,"close":956,"change":274,"percent_change":1408,"volume":1409,"transactions":9,"vwap":956},"2025-11-05",-0.34,146100,{"date":1411,"open":1294,"high":1169,"low":938,"close":1071,"change":107,"percent_change":741,"volume":1412,"transactions":9,"vwap":1071},"2025-11-04",180400,{"date":1414,"open":944,"high":1090,"low":931,"close":937,"change":671,"percent_change":1415,"volume":1416,"transactions":9,"vwap":937},"2025-11-03",-0.57,169500,{"date":1418,"open":1086,"high":1084,"low":1199,"close":1064,"change":188,"percent_change":799,"volume":1419,"transactions":9,"vwap":1064},"2025-10-31",137700,{"date":1421,"open":1237,"high":1110,"low":1237,"close":1094,"change":199,"percent_change":1079,"volume":1422,"transactions":9,"vwap":1094},"2025-10-30",165400,{"date":1424,"open":1425,"high":25,"low":1355,"close":1355,"change":214,"percent_change":791,"volume":1426,"transactions":9,"vwap":1355},"2025-10-29",26.47,216200,{"date":1428,"open":1425,"high":1429,"low":1102,"close":1430,"change":112,"percent_change":22,"volume":1431,"transactions":9,"vwap":1430},"2025-10-28",26.5,26.46,78200,{"date":1433,"open":1430,"high":1434,"low":1435,"close":1425,"change":293,"percent_change":876,"volume":1436,"transactions":9,"vwap":1425},"2025-10-27",26.48,26.415,128000,{"date":1438,"open":1103,"high":1430,"low":1102,"close":1103,"change":225,"percent_change":1104,"volume":1439,"transactions":9,"vwap":1103},"2025-10-24",163400,{"date":1441,"open":1351,"high":1442,"low":1111,"close":1111,"change":198,"percent_change":199,"volume":1024,"transactions":9,"vwap":1111},"2025-10-23",26.436,{"date":1444,"open":1103,"high":1100,"low":1445,"close":1109,"change":958,"percent_change":958,"volume":1446,"transactions":9,"vwap":1109},"2025-10-22",26.391,93600,{"date":1448,"open":1449,"high":1449,"low":1109,"close":1109,"change":369,"percent_change":225,"volume":1450,"transactions":9,"vwap":1109},"2025-10-21",26.49,141300,{"date":1452,"open":1351,"high":1453,"low":1108,"close":1351,"change":265,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1351},"2025-10-20",26.425,0.3,85700,{"date":1457,"open":1120,"high":1458,"low":1133,"close":1355,"change":582,"percent_change":859,"volume":1395,"transactions":9,"vwap":1355},"2025-10-17",26.385,{"date":1460,"open":1355,"high":1351,"low":1461,"close":1111,"change":107,"percent_change":741,"volume":1462,"transactions":9,"vwap":1111},"2025-10-16",26.305,95500,{"date":1464,"open":1120,"high":1111,"low":1133,"close":1138,"change":293,"percent_change":876,"volume":1465,"transactions":9,"vwap":1138},"2025-10-15",207500,{"date":1467,"open":1094,"high":1138,"low":1094,"close":1133,"change":225,"percent_change":1104,"volume":1468,"transactions":9,"vwap":1133},"2025-10-14",100700,{"date":1470,"open":1056,"high":1110,"low":1261,"close":1083,"change":425,"percent_change":996,"volume":1471,"transactions":9,"vwap":1083},"2025-10-13",72900,{"date":1473,"open":1152,"high":1474,"low":938,"close":1203,"change":958,"percent_change":958,"volume":1475,"transactions":9,"vwap":1203},"2025-10-10",26.246,146900,{"date":1477,"open":1075,"high":1478,"low":1203,"close":1203,"change":589,"percent_change":463,"volume":1326,"transactions":9,"vwap":1203},"2025-10-09",26.251,{"date":1480,"open":1083,"high":1083,"low":1078,"close":1056,"change":958,"percent_change":958,"volume":1481,"transactions":9,"vwap":1056},"2025-10-08",123100,{"date":1483,"open":1078,"high":1085,"low":1078,"close":1056,"change":256,"percent_change":265,"volume":1484,"transactions":9,"vwap":1056},"2025-10-07",66000,{"date":1486,"open":1056,"high":1133,"low":1078,"close":1055,"change":582,"percent_change":859,"volume":1487,"transactions":9,"vwap":1055},"2025-10-06",138900,{"date":1489,"open":1094,"high":1095,"low":1237,"close":1086,"change":409,"percent_change":214,"volume":1490,"transactions":9,"vwap":1086},"2025-10-03",91400,{"date":1492,"open":1064,"high":1493,"low":1064,"close":1494,"change":487,"percent_change":449,"volume":1495,"transactions":9,"vwap":1494},"2025-10-02",26.3,26.275,102700,{"date":1497,"open":1085,"high":1094,"low":1261,"close":1094,"change":256,"percent_change":265,"volume":1498,"transactions":9,"vwap":1094},"2025-10-01",73700,{"date":1500,"open":1076,"high":1493,"low":1276,"close":1085,"change":112,"percent_change":22,"volume":1501,"transactions":9,"vwap":1085},"2025-09-30",105400,{"date":1503,"open":1086,"high":1095,"low":1504,"close":1086,"change":107,"percent_change":741,"volume":1505,"transactions":9,"vwap":1086},"2025-09-29",26.223,152700,{"date":1507,"open":1064,"high":1207,"low":1075,"close":1157,"change":256,"percent_change":265,"volume":1508,"transactions":9,"vwap":1157},"2025-09-26",63900,{"date":1510,"open":1056,"high":1056,"low":1287,"close":1078,"change":188,"percent_change":799,"volume":1511,"transactions":9,"vwap":1078},"2025-09-25",153300,{"date":1513,"open":1085,"high":1514,"low":1152,"close":1152,"change":582,"percent_change":859,"volume":1515,"transactions":9,"vwap":1152},"2025-09-24",26.255,203400,{"date":1517,"open":1153,"high":1133,"low":1095,"close":1153,"change":225,"percent_change":1104,"volume":1518,"transactions":9,"vwap":1153},"2025-09-23",204100,{"date":1520,"open":1144,"high":1355,"low":1086,"close":1086,"change":582,"percent_change":859,"volume":1521,"transactions":9,"vwap":1086},"2025-09-22",730700,{"date":1523,"open":1076,"high":1524,"low":1525,"close":1133,"change":369,"percent_change":225,"volume":1526,"transactions":9,"vwap":1133},"2025-09-19",26.317,26.265,86100,{"date":1528,"open":1076,"high":1144,"low":1095,"close":1493,"change":22,"percent_change":671,"volume":1529,"transactions":9,"vwap":1493},"2025-09-18",113000,{"date":1531,"open":1102,"high":1430,"low":1493,"close":1138,"change":22,"percent_change":671,"volume":1532,"transactions":9,"vwap":1138},"2025-09-17",195300,{"date":1534,"open":1109,"high":1109,"low":1120,"close":1110,"change":303,"percent_change":500,"volume":1535,"transactions":9,"vwap":1110},"2025-09-16",143400,{"date":1537,"open":1108,"high":1351,"low":1143,"close":1351,"change":824,"percent_change":1065,"volume":1538,"transactions":9,"vwap":1351},"2025-09-15",199700,{"date":1540,"open":1083,"high":1541,"low":1083,"close":1144,"change":589,"percent_change":463,"volume":1542,"transactions":9,"vwap":1144},"2025-09-12",26.356,101300,{"date":1544,"open":1140,"high":1351,"low":1138,"close":1110,"change":721,"percent_change":722,"volume":1545,"transactions":9,"vwap":1110},"2025-09-11",264400,{"date":1547,"open":1493,"high":1140,"low":1153,"close":1133,"change":265,"percent_change":1454,"volume":1548,"transactions":9,"vwap":1133},"2025-09-10",160400,{"date":1550,"open":1153,"high":1493,"low":1056,"close":1085,"change":198,"percent_change":199,"volume":1551,"transactions":9,"vwap":1085},"2025-09-09",188500,{"date":1553,"open":1355,"high":1138,"low":1086,"close":1094,"change":507,"percent_change":816,"volume":1554,"transactions":9,"vwap":1094},"2025-09-08",326700,{"date":1556,"open":1085,"high":1094,"low":1157,"close":1064,"change":876,"percent_change":1180,"volume":1557,"transactions":9,"vwap":1064},"2025-09-05",95400,{"date":1559,"open":956,"high":1287,"low":919,"close":944,"change":425,"percent_change":996,"volume":1560,"transactions":9,"vwap":944},"2025-09-04",238700,{"date":1562,"open":871,"high":1563,"low":719,"close":909,"change":876,"percent_change":877,"volume":1564,"transactions":9,"vwap":909},"2025-09-03",25.975,132100,{"date":1566,"open":693,"high":875,"low":709,"close":810,"change":23,"percent_change":1567,"volume":1568,"transactions":9,"vwap":810},"2025-09-02",-0.62,218100,{"date":1570,"open":931,"high":1090,"low":919,"close":919,"change":188,"percent_change":799,"volume":1571,"transactions":9,"vwap":919},"2025-08-29",414100,{"date":1573,"open":920,"high":1574,"low":956,"close":937,"change":256,"percent_change":265,"volume":1575,"transactions":9,"vwap":937},"2025-08-28",26.075001,152900,{"date":1577,"open":965,"high":931,"low":1578,"close":931,"change":225,"percent_change":1104,"volume":1579,"transactions":9,"vwap":931},"2025-08-27",25.945,99700,{"date":1581,"open":957,"high":956,"low":1582,"close":1380,"change":1583,"percent_change":283,"volume":1584,"transactions":9,"vwap":1380},"2025-08-26",25.94,0.031,183300,{"date":1586,"open":957,"high":1380,"low":909,"close":1587,"change":1588,"percent_change":463,"volume":1589,"transactions":9,"vwap":1587},"2025-08-25",25.959,-0.061,87000,{"date":1591,"open":759,"high":1070,"low":1592,"close":956,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":956},"2025-08-22",25.897,0.18,0.7,86000,{"date":1597,"open":969,"high":969,"low":701,"close":810,"change":199,"percent_change":394,"volume":1598,"transactions":9,"vwap":810},"2025-08-21",204300,{"date":1600,"open":871,"high":909,"low":871,"close":911,"change":255,"percent_change":256,"volume":1601,"transactions":9,"vwap":911},"2025-08-20",106600,{"date":1603,"open":911,"high":911,"low":971,"close":903,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":903},"2025-08-19",0.045,0.17,76800,{"date":1608,"open":1582,"high":920,"low":867,"close":702,"change":303,"percent_change":311,"volume":1609,"transactions":9,"vwap":702},"2025-08-18",123300,{"date":1611,"open":911,"high":1582,"low":971,"close":969,"change":188,"percent_change":799,"volume":1612,"transactions":9,"vwap":969},"2025-08-15",66700,{"date":1614,"open":965,"high":965,"low":759,"close":909,"change":188,"percent_change":799,"volume":1615,"transactions":9,"vwap":909},"2025-08-14",111500,{"date":1617,"open":957,"high":955,"low":714,"close":919,"change":449,"percent_change":1010,"volume":1542,"transactions":9,"vwap":919},"2025-08-13",{"date":1619,"open":702,"high":957,"low":891,"close":969,"change":225,"percent_change":1104,"volume":1620,"transactions":9,"vwap":969},"2025-08-12",131000,{"date":1622,"open":759,"high":759,"low":867,"close":867,"change":369,"percent_change":225,"volume":1623,"transactions":9,"vwap":867},"2025-08-11",131100,{"date":1625,"open":971,"high":969,"low":703,"close":703,"change":589,"percent_change":463,"volume":1626,"transactions":9,"vwap":703},"2025-08-08",67300,{"date":1628,"open":1380,"high":1380,"low":759,"close":759,"change":303,"percent_change":311,"volume":1629,"transactions":9,"vwap":759},"2025-08-07",132300,{"date":1631,"open":950,"high":1632,"low":867,"close":1582,"change":369,"percent_change":225,"volume":1633,"transactions":9,"vwap":1582},"2025-08-06",25.968,150300,{"date":1635,"open":911,"high":714,"low":759,"close":950,"change":112,"percent_change":22,"volume":1636,"transactions":9,"vwap":950},"2025-08-05",102400,{"date":1638,"open":911,"high":714,"low":904,"close":1582,"change":256,"percent_change":265,"volume":1639,"transactions":9,"vwap":1582},"2025-08-04",90100,{"date":1641,"open":702,"high":950,"low":701,"close":911,"change":449,"percent_change":1010,"volume":1642,"transactions":9,"vwap":911},"2025-08-01",62400,{"date":1644,"open":703,"high":971,"low":719,"close":693,"change":256,"percent_change":265,"volume":1645,"transactions":9,"vwap":693},"2025-07-31",56600,{"date":1647,"open":718,"high":871,"low":718,"close":713,"change":589,"percent_change":463,"volume":1314,"transactions":9,"vwap":713},"2025-07-30",{"date":1649,"open":682,"high":950,"low":753,"close":867,"change":876,"percent_change":877,"volume":1650,"transactions":9,"vwap":867},"2025-07-29",185800,{"date":1652,"open":745,"high":707,"low":771,"close":753,"change":303,"percent_change":311,"volume":1653,"transactions":9,"vwap":753},"2025-07-28",113700,{"date":1655,"open":727,"high":713,"low":1656,"close":682,"change":781,"percent_change":1262,"volume":1475,"transactions":9,"vwap":682},"2025-07-25",25.716,{"date":1658,"open":729,"high":718,"low":676,"close":764,"change":303,"percent_change":311,"volume":1529,"transactions":9,"vwap":764},"2025-07-24",{"date":1660,"open":718,"high":986,"low":727,"close":720,"change":22,"percent_change":23,"volume":1661,"transactions":9,"vwap":720},"2025-07-23",353100,{"date":1663,"open":727,"high":1664,"low":727,"close":863,"change":639,"percent_change":122,"volume":1665,"transactions":9,"vwap":863},"2025-07-22",25.808,104700,{"date":1667,"open":718,"high":682,"low":677,"close":755,"change":265,"percent_change":1283,"volume":1668,"transactions":9,"vwap":755},"2025-07-21",126100,{"date":1670,"open":798,"high":726,"low":733,"close":676,"change":507,"percent_change":508,"volume":1671,"transactions":9,"vwap":676},"2025-07-18",66100,{"date":1673,"open":612,"high":1674,"low":629,"close":770,"change":225,"percent_change":226,"volume":1675,"transactions":9,"vwap":770},"2025-07-17",25.628,557900,{"date":1677,"open":612,"high":770,"low":630,"close":687,"change":293,"percent_change":283,"volume":1678,"transactions":9,"vwap":687},"2025-07-16",104600,{"date":1680,"open":612,"high":668,"low":646,"close":603,"change":582,"percent_change":859,"volume":1681,"transactions":9,"vwap":603},"2025-07-15",119900,{"date":1683,"open":658,"high":668,"low":604,"close":770,"change":255,"percent_change":256,"volume":1311,"transactions":9,"vwap":770},"2025-07-14",{"date":1685,"open":733,"high":733,"low":612,"close":1686,"change":500,"percent_change":501,"volume":1687,"transactions":9,"vwap":1686},"2025-07-11",25.595,111400,{"date":1689,"open":739,"high":727,"low":676,"close":766,"change":255,"percent_change":256,"volume":1690,"transactions":9,"vwap":766},"2025-07-10",108700,{"date":1692,"open":612,"high":760,"low":612,"close":739,"change":945,"percent_change":1693,"volume":1694,"transactions":9,"vwap":739},"2025-07-09",0.45,108000,{"date":1696,"open":770,"high":770,"low":604,"close":1697,"change":555,"percent_change":556,"volume":1698,"transactions":9,"vwap":1697},"2025-07-08",25.585,78400,{"date":1700,"open":727,"high":727,"low":780,"close":726,"change":199,"percent_change":394,"volume":1701,"transactions":9,"vwap":726},"2025-07-07",132400,{"date":1703,"open":771,"high":682,"low":739,"close":753,"change":589,"percent_change":463,"volume":1704,"transactions":9,"vwap":753},"2025-07-03",69400,{"date":1706,"open":753,"high":719,"low":729,"close":719,"change":256,"percent_change":265,"volume":1707,"transactions":9,"vwap":719},"2025-07-02",323900,{"date":1709,"open":713,"high":693,"low":771,"close":707,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":707},"2025-07-01",-0.115,-0.44,94600,{"date":1714,"open":703,"high":911,"low":891,"close":904,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":904},"2025-06-30",0.105,0.41,73500,{"date":1719,"open":771,"high":867,"low":771,"close":713,"change":198,"percent_change":199,"volume":1720,"transactions":9,"vwap":713},"2025-06-27",105600,{"date":1722,"open":745,"high":693,"low":729,"close":693,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":693},"2025-06-26",0.085,0.33,111700,{"date":1727,"open":760,"high":753,"low":677,"close":884,"change":663,"percent_change":664,"volume":1728,"transactions":9,"vwap":884},"2025-06-25",65700,{"date":1730,"open":780,"high":1731,"low":780,"close":718,"change":876,"percent_change":877,"volume":1732,"transactions":9,"vwap":718},"2025-06-24",25.768,101100,{"date":1734,"open":669,"high":739,"low":614,"close":676,"change":639,"percent_change":122,"volume":1735,"transactions":9,"vwap":676},"2025-06-23",79900,{"date":1737,"open":630,"high":668,"low":630,"close":1697,"change":293,"percent_change":283,"volume":1738,"transactions":9,"vwap":1697},"2025-06-20",84200,{"date":1740,"open":604,"high":770,"low":1741,"close":776,"change":820,"percent_change":107,"volume":1742,"transactions":9,"vwap":776},"2025-06-18",25.494,87600,{"date":1744,"open":652,"high":604,"low":621,"close":615,"change":824,"percent_change":152,"volume":1745,"transactions":9,"vwap":615},"2025-06-17",94500,{"date":1747,"open":621,"high":615,"low":562,"close":562,"change":1748,"percent_change":214,"volume":1749,"transactions":9,"vwap":562},"2025-06-16",-0.032,119300,{"date":1751,"open":603,"high":615,"low":392,"close":1752,"change":1753,"percent_change":749,"volume":1754,"transactions":9,"vwap":1752},"2025-06-13",25.482,-0.108,109000,{"date":1756,"open":629,"high":770,"low":615,"close":658,"change":1715,"percent_change":1716,"volume":1757,"transactions":9,"vwap":658},"2025-06-12",58200,{"date":1759,"open":562,"high":1760,"low":392,"close":605,"change":1723,"percent_change":1724,"volume":1761,"transactions":9,"vwap":605},"2025-06-11",25.509,81500,{"date":1763,"open":392,"high":392,"low":506,"close":447,"change":369,"percent_change":225,"volume":1764,"transactions":9,"vwap":447},"2025-06-10",80700,{"date":1766,"open":366,"high":400,"low":366,"close":400,"change":265,"percent_change":142,"volume":1767,"transactions":9,"vwap":400},"2025-06-09",97500,{"date":1769,"open":484,"high":391,"low":386,"close":431,"change":214,"percent_change":1770,"volume":1771,"transactions":9,"vwap":431},"2025-06-06",-0.51,79600,{"date":1773,"open":615,"high":615,"low":447,"close":392,"change":589,"percent_change":590,"volume":1774,"transactions":9,"vwap":392},"2025-06-05",65000,{"date":1776,"open":552,"high":1777,"low":1778,"close":630,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":630},"2025-06-04",25.534,25.435,0.135,0.53,187700,{"date":1783,"open":391,"high":469,"low":540,"close":569,"change":255,"percent_change":256,"volume":1784,"transactions":9,"vwap":569},"2025-06-03",174400,{"date":1786,"open":383,"high":1787,"low":383,"close":448,"change":23,"percent_change":1788,"volume":1789,"transactions":9,"vwap":448},"2025-06-02",25.398,-0.63,79800,{"date":1791,"open":621,"high":652,"low":563,"close":652,"change":449,"percent_change":1010,"volume":1792,"transactions":9,"vwap":652},"2025-05-30",65500,{"date":1794,"open":408,"high":552,"low":407,"close":408,"change":107,"percent_change":564,"volume":1795,"transactions":9,"vwap":408},"2025-05-29",86600,{"date":1797,"open":447,"high":447,"low":386,"close":448,"change":582,"percent_change":583,"volume":1345,"transactions":9,"vwap":448},"2025-05-28",{"date":1799,"open":484,"high":469,"low":384,"close":469,"change":1800,"percent_change":38,"volume":1801,"transactions":9,"vwap":469},"2025-05-27",0.185,78500,{"date":1803,"open":336,"high":1804,"low":1805,"close":1806,"change":1604,"percent_change":1593,"volume":1807,"transactions":9,"vwap":1806},"2025-05-23",25.265,25.2,25.245,153500,{"date":1809,"open":365,"high":1810,"low":1811,"close":1805,"change":824,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1805},"2025-05-22",25.21,25.049999,0.36,172000,{"date":1815,"open":358,"high":1806,"low":1816,"close":346,"change":463,"percent_change":1817,"volume":1125,"transactions":9,"vwap":346},"2025-05-21",25.08,-0.91,{"date":1819,"open":383,"high":554,"low":358,"close":554,"change":1820,"percent_change":958,"volume":1821,"transactions":9,"vwap":554},"2025-05-20",0.001,129300,{"date":1823,"open":1824,"high":484,"low":1824,"close":1825,"change":1826,"percent_change":256,"volume":1827,"transactions":9,"vwap":1825},"2025-05-19",25.18,25.339,0.006,65400,{"date":1829,"open":400,"high":400,"low":1830,"close":1831,"change":1832,"percent_change":425,"volume":1833,"transactions":9,"vwap":1831},"2025-05-16",25.309,25.333,0.036,51700,{"date":1835,"open":336,"high":431,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-05-15",25.182,25.297,0.162,0.64,77900,{"date":1842,"open":358,"high":391,"low":335,"close":1843,"change":696,"percent_change":749,"volume":1844,"transactions":9,"vwap":1843},"2025-05-14",25.135,307300,{"date":1846,"open":336,"high":1847,"low":1848,"close":358,"change":293,"percent_change":283,"volume":1849,"transactions":9,"vwap":358},"2025-05-13",25.27,25.153,59500,{"date":1851,"open":343,"high":1847,"low":343,"close":1810,"change":369,"percent_change":225,"volume":1431,"transactions":9,"vwap":1810},"2025-05-12",{"date":1853,"open":432,"high":393,"low":1854,"close":1805,"change":256,"percent_change":265,"volume":1855,"transactions":9,"vwap":1805},"2025-05-09",25.199,128500,{"date":1857,"open":448,"high":1858,"low":1824,"close":1824,"change":189,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1824},"2025-05-08",25.367,-0.79,44400,{"date":1862,"open":393,"high":447,"low":455,"close":391,"change":721,"percent_change":1302,"volume":1863,"transactions":9,"vwap":391},"2025-05-07",236000,{"date":1865,"open":455,"high":431,"low":1866,"close":431,"change":507,"percent_change":508,"volume":1867,"transactions":9,"vwap":431},"2025-05-06",25.147,81900,{"date":1869,"open":336,"high":383,"low":1870,"close":1871,"change":198,"percent_change":199,"volume":1872,"transactions":9,"vwap":1871},"2025-05-05",25.040001,25.26,87200,{"date":1874,"open":386,"high":386,"low":1805,"close":432,"change":112,"percent_change":22,"volume":1875,"transactions":9,"vwap":432},"2025-05-02",89000,{"date":1877,"open":392,"high":630,"low":383,"close":383,"change":189,"percent_change":1878,"volume":1879,"transactions":9,"vwap":383},"2025-05-01",-0.78,70300,{"date":1881,"open":615,"high":615,"low":552,"close":597,"change":22,"percent_change":23,"volume":1882,"transactions":9,"vwap":597},"2025-04-30",191600,{"date":1884,"open":552,"high":1885,"low":552,"close":603,"change":107,"percent_change":564,"volume":1886,"transactions":9,"vwap":603},"2025-04-29",25.569,42900,{"date":1888,"open":469,"high":1760,"low":1787,"close":596,"change":293,"percent_change":283,"volume":1889,"transactions":9,"vwap":596},"2025-04-28",220600,{"date":1891,"open":447,"high":552,"low":448,"close":392,"change":824,"percent_change":1812,"volume":1892,"transactions":9,"vwap":392},"2025-04-25",27200,{"date":1894,"open":1847,"high":484,"low":1895,"close":484,"change":122,"percent_change":45,"volume":1896,"transactions":9,"vwap":484},"2025-04-24",25.214,58400,{"date":1898,"open":554,"high":484,"low":345,"close":345,"change":225,"percent_change":226,"volume":1899,"transactions":9,"vwap":345},"2025-04-23",61300,{"date":179,"open":1816,"high":335,"low":1901,"close":1902,"change":198,"percent_change":199,"volume":1903,"transactions":9,"vwap":1902},25.02,25.059999,41100]