[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUSC":3,"homepage-market-summary":30,"stock-historical-SUSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUSC","2026-10-07",{"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 Trust iShares ESG Aware USD Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8623,1.067268,"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},21.95,21.82,21.96,21.815,21.935,0.015,0.07,417025.832758,23.85,10.6,269614.4454448008,85.7,2317,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":23,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},256680,93688325.806645,-4.23,"2025-04-25",[181,184,194,203,211,221,230,238,248,259,268,278,286,295,304,312,322,333,342,348,358,366,374,383,391,400,407,416,427,437,444,454,464,473,482,489,498,504,513,521,526,534,541,549,557,564,572,580,589,597,605,612,620,625,631,639,645,653,661,669,675,683,689,695,700,705,712,716,722,730,738,745,750,757,764,770,776,782,789,796,803,808,815,822,829,833,837,840,843,846,851,854,859,863,870,874,879,884,887,890,895,899,903,906,910,916,919,926,931,936,942,949,953,957,962,967,972,979,984,989,996,1001,1005,1010,1016,1020,1024,1027,1031,1036,1039,1044,1050,1056,1062,1067,1073,1078,1083,1089,1096,1099,1104,1107,1112,1118,1123,1129,1134,1138,1146,1153,1160,1166,1174,1180,1186,1190,1194,1199,1204,1208,1212,1215,1222,1226,1231,1235,1238,1246,1250,1254,1260,1264,1268,1273,1277,1281,1285,1288,1293,1298,1302,1307,1311,1314,1317,1321,1326,1330,1334,1339,1341,1344,1348,1352,1356,1359,1362,1365,1369,1374,1377,1380,1384,1387,1391,1395,1398,1401,1403,1406,1409,1412,1417,1422,1425,1431,1434,1437,1440,1444,1447,1450,1453,1458,1462,1466,1470,1474,1477,1480,1483,1488,1495,1501,1509,1516,1521,1527,1530,1535,1540,1544,1549,1553,1559,1563,1566,1569,1574,1580,1583,1588,1594,1598,1602,1605,1609,1613,1617,1619,1623,1627,1632,1635,1638,1643,1647,1650,1654,1657,1661,1666,1670,1674,1677,1680,1684,1686,1688,1691,1694,1698,1700,1703,1706,1710,1713,1716,1720,1724,1727,1731,1735,1738,1742,1747,1751,1754,1756,1759,1762,1765,1769,1773,1776,1779,1783,1789,1793,1797,1801,1805,1809,1812,1816,1818,1821,1824,1828,1831,1834,1838,1842,1845,1848,1852,1856,1860,1863,1866,1869,1872,1876,1880,1883,1887,1890,1893,1897,1900,1904,1908,1913,1917,1921,1926,1929,1932,1936,1940,1944,1947,1951,1955,1958,1961,1963,1966,1969,1975,1978,1982,1985],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2003,21.9324,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",21.92,21.97,21.9,0.05,0.23,197647.217481,1281,21.9373,{"date":195,"open":196,"high":197,"low":18,"close":198,"change":199,"percent_change":189,"volume":200,"transactions":201,"vwap":202},"2026-10-05",21.86,21.89,21.885,0.01,296089.334134,1502,21.8544,{"date":204,"open":187,"high":205,"low":196,"close":206,"change":207,"percent_change":46,"volume":208,"transactions":209,"vwap":210},"2026-10-02",22,21.875,-0.045,269115.952195,1362,21.9047,{"date":212,"open":213,"high":214,"low":215,"close":186,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",21.81,21.94,21.76,-0.025,-0.11,701019.87471,1922,21.8441,{"date":222,"open":223,"high":223,"low":186,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",22.01,21.945,-0.0327,-0.15,385738.658363,1332,21.9488,{"date":231,"open":223,"high":223,"low":186,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",21.9777,-0.0173,-0.08,334124.898956,1258,21.9617,{"date":239,"open":223,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",22.03,21.9401,21.995,-0.13,-0.59,330905.226319,1488,21.9859,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",22.11,22.14,22.0301,22.125,0.02,0.09,440078.371075,1812,22.0745,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":243,"percent_change":125,"volume":265,"transactions":266,"vwap":267},"2026-09-24",22.23,22.25,22.1,22.105,323250.314706,1674,22.1772,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",22.41,22.2,22.235,-0.225,-1,343675.534931,1637,22.2563,{"date":279,"open":280,"high":281,"low":270,"close":282,"change":254,"percent_change":255,"volume":283,"transactions":284,"vwap":285},"2026-09-22",22.45,22.47,22.46,1005872.666283,1213,22.447,{"date":287,"open":288,"high":280,"low":270,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",22.43,22.44,0.065,0.29,170991.526811,1293,22.4317,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":234,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",22.4,22.355,22.375,-0.36,211950.867025,968,22.3718,{"date":305,"open":288,"high":282,"low":270,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",22.455,0.1213,0.54,138360.997537,983,22.4315,{"date":313,"open":314,"high":289,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",22.36,22.3201,22.3337,0.0287,0.13,146169.494521,927,22.3856,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",22.31,22.325,22.29,22.305,-0.01,-0.04,245882.64296,1206,22.3023,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":328,"percent_change":329,"volume":339,"transactions":340,"vwap":341},"2026-09-14",22.32,22.38,22.2701,22.315,241539.892534,1116,22.3292,{"date":343,"open":270,"high":344,"low":335,"close":325,"change":328,"percent_change":329,"volume":345,"transactions":346,"vwap":347},"2026-09-11",22.42,258715.386986,1048,22.3683,{"date":349,"open":270,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",22.415,22.3214,22.335,-0.17,-0.76,406631.286087,1604,22.3805,{"date":359,"open":360,"high":361,"low":281,"close":362,"change":363,"percent_change":243,"volume":364,"transactions":331,"vwap":365},"2026-09-09",22.54,22.55,22.505,-0.03,182201.776446,22.5095,{"date":367,"open":361,"high":368,"low":369,"close":370,"change":216,"percent_change":217,"volume":371,"transactions":372,"vwap":373},"2026-09-08",22.565,22.5101,22.535,281490.608424,1576,22.5471,{"date":375,"open":376,"high":377,"low":361,"close":378,"change":379,"percent_change":254,"volume":380,"transactions":381,"vwap":382},"2026-09-04",22.57,22.58,22.56,0.005,319661.772354,1274,22.5657,{"date":384,"open":385,"high":386,"low":361,"close":387,"change":388,"percent_change":318,"volume":389,"transactions":192,"vwap":390},"2026-09-03",22.59,22.6,22.555,0.03,373575.51474,22.5633,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":254,"percent_change":255,"volume":397,"transactions":398,"vwap":399},"2026-09-02",22.51,22.53,22.5,22.525,365291.30059,1303,22.5109,{"date":401,"open":360,"high":385,"low":402,"close":362,"change":353,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",22.49,-0.75,483705.801375,1512,22.521,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":363,"percent_change":243,"volume":413,"transactions":414,"vwap":415},"2026-08-31",22.68,22.69,22.641,22.675,168148.475693,1160,22.664,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",22.77,22.815,22.7,22.705,-0.075,-0.33,116954.487514,891,22.7333,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":144,"volume":434,"transactions":435,"vwap":436},"2026-08-27",22.79,22.8,22.75,22.78,-0.005,217493.440547,868,22.7723,{"date":438,"open":418,"high":429,"low":431,"close":439,"change":144,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",22.785,-0.09,144121.208333,975,22.7709,{"date":445,"open":431,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",22.81,22.74,22.805,0.1114,0.49,163649.369145,958,22.7753,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",22.67,22.7086,22.6936,0.0583,0.26,204783.10026,1196,22.6896,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":243,"volume":470,"transactions":471,"vwap":472},"2026-08-21",22.66,22.6201,22.6353,-0.0297,155776.397287,900,22.6374,{"date":474,"open":466,"high":420,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",22.6499,22.665,-0.095,-0.42,199643.647692,1159,22.6674,{"date":483,"open":431,"high":484,"low":420,"close":484,"change":318,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",22.76,0.57,199718.474277,624,22.7439,{"date":490,"open":377,"high":491,"low":378,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",22.6399,22.63,0.035,0.15,181521.560395,1017,22.6099,{"date":499,"open":500,"high":466,"low":385,"close":501,"change":234,"percent_change":149,"volume":502,"transactions":503,"vwap":492},"2026-08-17",22.65,22.595,175061.290429,914,{"date":505,"open":506,"high":507,"low":500,"close":412,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",22.72,22.725,-0.06,-0.26,240117.12562,986,22.6775,{"date":514,"open":431,"high":429,"low":515,"close":516,"change":23,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",22.73,22.735,0.31,93736.352328,734,22.7499,{"date":522,"open":420,"high":420,"low":466,"close":476,"change":388,"percent_change":318,"volume":523,"transactions":524,"vwap":525},"2026-08-12",318130.695394,985,22.6873,{"date":527,"open":456,"high":528,"low":492,"close":529,"change":530,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",22.685,22.635,0,253919.267832,1168,22.6555,{"date":535,"open":410,"high":410,"low":492,"close":529,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",-0.0932,-0.41,267513.680159,1569,22.6569,{"date":542,"open":484,"high":418,"low":543,"close":544,"change":545,"percent_change":494,"volume":546,"transactions":547,"vwap":548},"2026-08-07",22.71,22.7282,0.0332,172381.789418,1515,22.728,{"date":550,"open":543,"high":515,"low":409,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",22.695,-0.07,-0.31,130280.2873,1195,22.7056,{"date":558,"open":484,"high":429,"low":447,"close":559,"change":199,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",22.765,0.04,120449.723519,1130,22.7669,{"date":565,"open":543,"high":484,"low":543,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",22.755,0.1,0.44,267825.133113,1539,22.7462,{"date":573,"open":492,"high":574,"low":492,"close":575,"change":576,"percent_change":440,"volume":577,"transactions":578,"vwap":579},"2026-08-03",22.6792,22.655,-0.0205,259435.831908,1239,22.6542,{"date":581,"open":420,"high":420,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",22.64,22.6755,-0.0401,-0.18,392834.401171,1305,22.6573,{"date":590,"open":420,"high":591,"low":420,"close":592,"change":593,"percent_change":318,"volume":594,"transactions":595,"vwap":596},"2026-07-30",22.7463,22.7156,0.0306,208005.069555,1143,22.7243,{"date":598,"open":484,"high":599,"low":409,"close":528,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",22.7801,-0.1,-0.44,203416.083261,1132,22.7296,{"date":606,"open":447,"high":446,"low":447,"close":439,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",0.055,0.24,340788.911248,1364,22.7804,{"date":613,"open":515,"high":431,"low":614,"close":515,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",22.7129,0.045,0.2,154678.088443,1074,22.7335,{"date":621,"open":410,"high":515,"low":409,"close":528,"change":199,"percent_change":560,"volume":622,"transactions":623,"vwap":624},"2026-07-24",184531.041833,1122,22.6999,{"date":626,"open":500,"high":410,"low":582,"close":412,"change":627,"percent_change":149,"volume":628,"transactions":629,"vwap":630},"2026-07-23",-0.0794,364637.073437,1524,22.6636,{"date":632,"open":418,"high":633,"low":447,"close":634,"change":635,"percent_change":243,"volume":636,"transactions":637,"vwap":638},"2026-07-22",22.7763,22.7544,-0.0306,172443.031269,909,22.7568,{"date":640,"open":446,"high":446,"low":418,"close":439,"change":641,"percent_change":38,"volume":642,"transactions":643,"vwap":644},"2026-07-21",-0.05,165127.148413,989,22.7863,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":552,"percent_change":553,"volume":650,"transactions":651,"vwap":652},"2026-07-20",22.9,22.82,22.835,143916.830612,1383,22.8486,{"date":654,"open":655,"high":656,"low":647,"close":657,"change":199,"percent_change":560,"volume":658,"transactions":659,"vwap":660},"2026-07-17",22.92,22.95,22.905,194781.886426,1378,22.9156,{"date":662,"open":663,"high":647,"low":664,"close":665,"change":328,"percent_change":329,"volume":666,"transactions":667,"vwap":668},"2026-07-16",22.86,22.8534,22.895,119831.285446,1103,22.8872,{"date":670,"open":663,"high":655,"low":663,"close":657,"change":671,"percent_change":460,"volume":672,"transactions":673,"vwap":674},"2026-07-15",0.06,146164.717141,908,22.8984,{"date":676,"open":648,"high":677,"low":419,"close":678,"change":189,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-14",22.87,22.845,0.22,169833.580033,1175,22.8401,{"date":684,"open":663,"high":677,"low":429,"close":685,"change":234,"percent_change":149,"volume":686,"transactions":687,"vwap":688},"2026-07-13",22.795,203162.569893,1741,22.83,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":329,"percent_change":353,"volume":694,"transactions":9,"vwap":693},"2026-07-10",22.91,22.85,22.875,95000,{"date":696,"open":647,"high":697,"low":647,"close":698,"change":254,"percent_change":255,"volume":699,"transactions":9,"vwap":698},"2026-07-09",22.967,22.915,325300,{"date":701,"open":702,"high":691,"low":692,"close":665,"change":207,"percent_change":703,"volume":704,"transactions":9,"vwap":665},"2026-07-08",22.89,-0.2,343100,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":243,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-07",23.030001,22.923,22.94,-0.56,229100,{"date":713,"open":714,"high":714,"low":707,"close":714,"change":433,"percent_change":144,"volume":715,"transactions":9,"vwap":714},"2026-07-06",23.07,142600,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":189,"percent_change":679,"volume":721,"transactions":9,"vwap":720},"2026-07-02",23.040001,23.08,23.075001,160700,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-01",23,23.059999,23.025,-0.126,-0.54,216400,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",23.24,23.14,23.151,-0.119,-0.51,149300,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":615,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",23.25,23.27,23.23,0.19,186300,{"date":746,"open":747,"high":740,"low":747,"close":748,"change":433,"percent_change":144,"volume":749,"transactions":9,"vwap":748},"2026-06-26",23.18,23.225,121900,{"date":751,"open":732,"high":752,"low":753,"close":742,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":742},"2026-06-25",23.258,23.2,0.025,0.11,202000,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":255,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-24",23.19,23.236,23.205,0.39,174300,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":388,"percent_change":318,"volume":769,"transactions":9,"vwap":768},"2026-06-23",23.09,23.15,23.115,326400,{"date":771,"open":719,"high":766,"low":772,"close":773,"change":774,"percent_change":226,"volume":775,"transactions":9,"vwap":773},"2026-06-22",23.051001,23.084999,-0.035,382000,{"date":777,"open":759,"high":759,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",23.12,0.039,0.17,140000,{"date":783,"open":733,"high":784,"low":714,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",23.176,23.080999,-0.064,-0.28,185900,{"date":790,"open":733,"high":747,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-16",23.13,23.145,0.027,0.12,184500,{"date":797,"open":798,"high":747,"low":799,"close":800,"change":801,"percent_change":388,"volume":802,"transactions":9,"vwap":800},"2026-06-15",23.17,23.11,23.118,0.008,200500,{"date":804,"open":805,"high":791,"low":806,"close":799,"change":216,"percent_change":217,"volume":807,"transactions":9,"vwap":799},"2026-06-12",23.1,23.065001,526700,{"date":809,"open":810,"high":792,"low":656,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-11",23.02,23.135,0.16,0.7,629800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":329,"percent_change":353,"volume":821,"transactions":9,"vwap":820},"2026-06-10",23.01,23.035,22.965,22.975,194600,{"date":823,"open":824,"high":810,"low":825,"close":826,"change":290,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-09",22.99,22.954,23.014999,0.28,309300,{"date":830,"open":810,"high":726,"low":831,"close":656,"change":216,"percent_change":217,"volume":832,"transactions":9,"vwap":656},"2026-06-08",22.945,331800,{"date":834,"open":817,"high":810,"low":835,"close":820,"change":217,"percent_change":105,"volume":836,"transactions":9,"vwap":820},"2026-06-05",22.97,119700,{"date":838,"open":805,"high":768,"low":719,"close":773,"change":754,"percent_change":755,"volume":839,"transactions":9,"vwap":773},"2026-06-04",201800,{"date":841,"open":725,"high":725,"low":810,"close":725,"change":363,"percent_change":243,"volume":842,"transactions":9,"vwap":725},"2026-06-03",207000,{"date":844,"open":791,"high":733,"low":719,"close":766,"change":433,"percent_change":144,"volume":845,"transactions":9,"vwap":766},"2026-06-02",283300,{"date":847,"open":707,"high":848,"low":817,"close":849,"change":477,"percent_change":537,"volume":850,"transactions":9,"vwap":849},"2026-06-01",23.105,23.094999,396600,{"date":852,"open":753,"high":732,"low":747,"close":759,"change":388,"percent_change":318,"volume":853,"transactions":9,"vwap":759},"2026-05-29",636400,{"date":855,"open":791,"high":753,"low":805,"close":856,"change":857,"percent_change":794,"volume":858,"transactions":9,"vwap":856},"2026-05-28",23.16,0.028,7155100,{"date":860,"open":778,"high":767,"low":848,"close":861,"change":388,"percent_change":318,"volume":862,"transactions":9,"vwap":861},"2026-05-27",23.132,196800,{"date":864,"open":791,"high":791,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-26",23.070999,23.102,0.082,0.36,260200,{"date":871,"open":872,"high":714,"low":835,"close":810,"change":493,"percent_change":494,"volume":873,"transactions":9,"vwap":810},"2026-05-22",23.049999,164900,{"date":875,"open":702,"high":876,"low":677,"close":877,"change":388,"percent_change":318,"volume":878,"transactions":9,"vwap":877},"2026-05-21",22.995,22.985,210600,{"date":880,"open":446,"high":820,"low":446,"close":881,"change":494,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-20",22.955,0.66,304700,{"date":885,"open":688,"high":663,"low":418,"close":448,"change":600,"percent_change":601,"volume":886,"transactions":9,"vwap":448},"2026-05-19",298400,{"date":888,"open":835,"high":835,"low":693,"close":657,"change":144,"percent_change":440,"volume":889,"transactions":9,"vwap":657},"2026-05-18",536900,{"date":891,"open":709,"high":656,"low":647,"close":892,"change":893,"percent_change":244,"volume":894,"transactions":9,"vwap":892},"2026-05-15",22.925,-0.135,338900,{"date":896,"open":805,"high":778,"low":897,"close":725,"change":144,"percent_change":440,"volume":898,"transactions":9,"vwap":725},"2026-05-14",23.055,190900,{"date":900,"open":714,"high":719,"low":901,"close":719,"change":254,"percent_change":255,"volume":902,"transactions":9,"vwap":719},"2026-05-13",23.018,223300,{"date":904,"open":725,"high":714,"low":718,"close":725,"change":552,"percent_change":100,"volume":905,"transactions":9,"vwap":725},"2026-05-12",195600,{"date":907,"open":767,"high":856,"low":908,"close":791,"change":641,"percent_change":38,"volume":909,"transactions":9,"vwap":791},"2026-05-11",23.125,327300,{"date":911,"open":747,"high":759,"low":912,"close":747,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":747},"2026-05-08",23.152,0.08,0.35,186200,{"date":917,"open":753,"high":753,"low":719,"close":805,"change":234,"percent_change":149,"volume":918,"transactions":9,"vwap":805},"2026-05-07",416500,{"date":920,"open":759,"high":921,"low":922,"close":747,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":747},"2026-05-06",23.195,23.155,0.105,0.46,256500,{"date":927,"open":872,"high":805,"low":928,"close":720,"change":23,"percent_change":929,"volume":930,"transactions":9,"vwap":720},"2026-05-05",23.035999,0.3,511600,{"date":932,"open":718,"high":872,"low":933,"close":934,"change":552,"percent_change":100,"volume":935,"transactions":9,"vwap":934},"2026-05-04",22.951,23.0049992,426000,{"date":937,"open":725,"high":938,"low":939,"close":720,"change":940,"percent_change":585,"volume":941,"transactions":9,"vwap":720},"2026-05-01",23.139,23.044001,-0.042,249300,{"date":943,"open":778,"high":944,"low":945,"close":946,"change":947,"percent_change":388,"volume":948,"transactions":9,"vwap":946},"2026-04-30",23.167,23.103,23.117,0.007,228900,{"date":950,"open":733,"high":733,"low":719,"close":799,"change":600,"percent_change":951,"volume":952,"transactions":9,"vwap":799},"2026-04-29",-0.43,161800,{"date":954,"open":856,"high":955,"low":792,"close":955,"change":379,"percent_change":254,"volume":956,"transactions":9,"vwap":955},"2026-04-28",23.21,178400,{"date":958,"open":732,"high":740,"low":959,"close":761,"change":960,"percent_change":156,"volume":961,"transactions":9,"vwap":761},"2026-04-27",23.185,-0.055,183200,{"date":963,"open":742,"high":964,"low":955,"close":965,"change":254,"percent_change":255,"volume":966,"transactions":9,"vwap":965},"2026-04-24",23.28,23.26,166800,{"date":968,"open":741,"high":969,"low":759,"close":732,"change":207,"percent_change":970,"volume":971,"transactions":9,"vwap":732},"2026-04-23",23.305,-0.19,141900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":560,"percent_change":780,"volume":978,"transactions":9,"vwap":977},"2026-04-22",23.31,23.327,23.271,23.285,125700,{"date":980,"open":981,"high":974,"low":732,"close":982,"change":422,"percent_change":115,"volume":983,"transactions":9,"vwap":982},"2026-04-21",23.29,23.245,289900,{"date":985,"open":986,"high":986,"low":964,"close":987,"change":328,"percent_change":329,"volume":988,"transactions":9,"vwap":987},"2026-04-20",23.33,23.32,162000,{"date":990,"open":991,"high":992,"low":993,"close":986,"change":318,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-04-17",23.34,23.36,23.302,0.56,133200,{"date":997,"open":981,"high":998,"low":753,"close":753,"change":440,"percent_change":999,"volume":1000,"transactions":9,"vwap":753},"2026-04-16",23.296,-0.39,198200,{"date":1002,"open":741,"high":1003,"low":965,"close":981,"change":433,"percent_change":144,"volume":1004,"transactions":9,"vwap":981},"2026-04-15",23.3,149000,{"date":1006,"open":740,"high":974,"low":732,"close":1007,"change":1008,"percent_change":679,"volume":1009,"transactions":9,"vwap":1007},"2026-04-14",23.295,0.051,221800,{"date":1011,"open":733,"high":1012,"low":733,"close":1013,"change":1014,"percent_change":868,"volume":1015,"transactions":9,"vwap":1013},"2026-04-13",23.247,23.244,0.084,210300,{"date":1017,"open":955,"high":1018,"low":912,"close":856,"change":207,"percent_change":970,"volume":1019,"transactions":9,"vwap":856},"2026-04-10",23.22,114500,{"date":1021,"open":747,"high":1022,"low":767,"close":761,"change":22,"percent_change":671,"volume":1023,"transactions":9,"vwap":761},"2026-04-09",23.265,151700,{"date":1025,"open":964,"high":981,"low":798,"close":759,"change":671,"percent_change":460,"volume":1026,"transactions":9,"vwap":759},"2026-04-08",224400,{"date":1028,"open":766,"high":733,"low":1029,"close":791,"change":857,"percent_change":794,"volume":1030,"transactions":9,"vwap":791},"2026-04-07",22.992,226600,{"date":1032,"open":719,"high":922,"low":719,"close":866,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":866},"2026-04-06",-0.033,-0.14,240500,{"date":1037,"open":817,"high":922,"low":934,"close":811,"change":913,"percent_change":914,"volume":1038,"transactions":9,"vwap":811},"2026-04-02",214800,{"date":1040,"open":810,"high":1041,"low":810,"close":897,"change":1042,"percent_change":300,"volume":1043,"transactions":9,"vwap":897},"2026-04-01",23.108,-0.083,182500,{"date":1045,"open":719,"high":753,"low":725,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-31",23.138,0.133,0.58,208300,{"date":1051,"open":810,"high":897,"low":1052,"close":934,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":934},"2026-03-30",22.98,0.118,0.52,215300,{"date":1057,"open":692,"high":655,"low":1058,"close":1059,"change":1060,"percent_change":353,"volume":1061,"transactions":9,"vwap":1059},"2026-03-27",22.84,22.887,-0.038,323500,{"date":1063,"open":724,"high":718,"low":691,"close":892,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":892},"2026-03-26",-0.142,-0.62,203200,{"date":1068,"open":799,"high":778,"low":725,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-25",23.066999,0.062,0.27,143100,{"date":1074,"open":709,"high":1075,"low":709,"close":934,"change":1076,"percent_change":703,"volume":1077,"transactions":9,"vwap":934},"2026-03-24",23.045,-0.046,222200,{"date":1079,"open":835,"high":848,"low":835,"close":772,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":772},"2026-03-23",0.126,0.55,224500,{"date":1084,"open":719,"high":1085,"low":657,"close":892,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":892},"2026-03-20",23.087,-0.238,-1.03,438400,{"date":1090,"open":707,"high":1091,"low":817,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-19",23.183,23.163,0.078,0.34,215500,{"date":1097,"open":856,"high":747,"low":719,"close":773,"change":600,"percent_change":951,"volume":1098,"transactions":9,"vwap":773},"2026-03-18",123600,{"date":1100,"open":791,"high":1101,"low":791,"close":959,"change":755,"percent_change":1102,"volume":1103,"transactions":9,"vwap":959},"2026-03-17",23.196,0.48,171200,{"date":1105,"open":799,"high":733,"low":872,"close":720,"change":255,"percent_change":762,"volume":1106,"transactions":9,"vwap":720},"2026-03-16",232600,{"date":1108,"open":805,"high":791,"low":1109,"close":877,"change":1110,"percent_change":787,"volume":1111,"transactions":9,"vwap":877},"2026-03-13",22.963,-0.065,299400,{"date":1113,"open":791,"high":767,"low":1114,"close":872,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":872},"2026-03-12",23.016001,-0.128,-0.55,763100,{"date":1119,"open":964,"high":964,"low":767,"close":1120,"change":1121,"percent_change":166,"volume":1122,"transactions":9,"vwap":1120},"2026-03-11",23.178,-0.162,286500,{"date":1124,"open":1125,"high":1126,"low":986,"close":991,"change":217,"percent_change":1127,"volume":1128,"transactions":9,"vwap":991},"2026-03-10",23.41,23.436,-0.47,218200,{"date":1130,"open":1003,"high":1131,"low":1003,"close":1132,"change":755,"percent_change":72,"volume":1133,"transactions":9,"vwap":1132},"2026-03-09",23.465,23.45,353200,{"date":1135,"open":974,"high":1136,"low":964,"close":991,"change":508,"percent_change":509,"volume":1137,"transactions":9,"vwap":991},"2026-03-06",23.409,246700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":440,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-05",23.39,23.42,23.373,23.4,-0.38,219900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":22,"percent_change":671,"volume":1152,"transactions":9,"vwap":1151},"2026-03-04",23.48,23.52,23.47,23.49,220300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":508,"volume":1159,"transactions":9,"vwap":1157},"2026-03-03",23.35,23.515,23.475,-0.015,278900,{"date":1161,"open":1148,"high":1151,"low":1162,"close":1151,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1151},"2026-03-02",23.442,-0.161,-0.68,212500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":388,"volume":1173,"transactions":9,"vwap":1171},"2026-02-27",23.66,23.68,23.64,23.651,0.006,134400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":754,"percent_change":755,"volume":1179,"transactions":9,"vwap":1177},"2026-02-26",23.63,23.645,23.61,304400,{"date":1181,"open":1176,"high":1182,"low":1183,"close":1184,"change":328,"percent_change":329,"volume":1185,"transactions":9,"vwap":1184},"2026-02-25",23.65,23.611,23.62,183000,{"date":1187,"open":1178,"high":1182,"low":1188,"close":1176,"change":144,"percent_change":234,"volume":1189,"transactions":9,"vwap":1176},"2026-02-24",23.599,275500,{"date":1191,"open":1178,"high":1192,"low":1178,"close":1182,"change":754,"percent_change":755,"volume":1193,"transactions":9,"vwap":1182},"2026-02-23",23.67,217700,{"date":1195,"open":1178,"high":1170,"low":1196,"close":1197,"change":433,"percent_change":144,"volume":1198,"transactions":9,"vwap":1197},"2026-02-20",23.59,23.625,168000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1176,"change":254,"percent_change":913,"volume":1203,"transactions":9,"vwap":1176},"2026-02-19",23.58,23.635,187300,{"date":1205,"open":1178,"high":1202,"low":1206,"close":1178,"change":144,"percent_change":234,"volume":1207,"transactions":9,"vwap":1178},"2026-02-18",23.595,298200,{"date":1209,"open":1210,"high":1170,"low":1210,"close":1176,"change":388,"percent_change":318,"volume":1211,"transactions":9,"vwap":1176},"2026-02-17",23.6,157500,{"date":1213,"open":1178,"high":1184,"low":1196,"close":1210,"change":615,"percent_change":743,"volume":1214,"transactions":9,"vwap":1210},"2026-02-13",303500,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":868,"volume":1221,"transactions":9,"vwap":1219},"2026-02-12",23.5,23.565,23.555,0.085,188700,{"date":1223,"open":1224,"high":1217,"low":1224,"close":1150,"change":363,"percent_change":243,"volume":1225,"transactions":9,"vwap":1150},"2026-02-11",23.44,276000,{"date":1227,"open":1217,"high":1228,"low":1148,"close":1217,"change":189,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1217},"2026-02-10",23.53,0.21,680600,{"date":1232,"open":1143,"high":1132,"low":1233,"close":1132,"change":530,"percent_change":530,"volume":1234,"transactions":9,"vwap":1132},"2026-02-09",23.395,2040000,{"date":1236,"open":1237,"high":1132,"low":1143,"close":1132,"change":254,"percent_change":255,"volume":1111,"transactions":9,"vwap":1132},"2026-02-06",23.43,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1237,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1237},"2026-02-05",23.38,23.437,23.365,0.095,0.41,221100,{"date":1247,"open":986,"high":991,"low":1003,"close":1248,"change":433,"percent_change":144,"volume":1249,"transactions":9,"vwap":1248},"2026-02-04",23.335,255000,{"date":1251,"open":1155,"high":992,"low":1252,"close":991,"change":433,"percent_change":144,"volume":1253,"transactions":9,"vwap":991},"2026-02-03",23.311,305300,{"date":1255,"open":1237,"high":1237,"low":991,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-02",23.345,-0.125,-0.53,271000,{"date":1261,"open":1262,"high":1148,"low":1224,"close":1150,"change":379,"percent_change":254,"volume":1263,"transactions":9,"vwap":1150},"2026-01-30",23.46,115700,{"date":1265,"open":1125,"high":1150,"low":1125,"close":1131,"change":1266,"percent_change":560,"volume":1267,"transactions":9,"vwap":1131},"2026-01-29",0.009,202700,{"date":1269,"open":1150,"high":1150,"low":1237,"close":1270,"change":1271,"percent_change":234,"volume":1272,"transactions":9,"vwap":1270},"2026-01-28",23.456,-0.019,115600,{"date":1274,"open":1148,"high":1275,"low":1150,"close":1157,"change":774,"percent_change":226,"volume":1276,"transactions":9,"vwap":1157},"2026-01-27",23.51,169700,{"date":1278,"open":1149,"high":1228,"low":1279,"close":1275,"change":388,"percent_change":318,"volume":1280,"transactions":9,"vwap":1275},"2026-01-26",23.491,197100,{"date":1282,"open":1150,"high":1151,"low":1283,"close":1148,"change":254,"percent_change":255,"volume":1284,"transactions":9,"vwap":1148},"2026-01-23",23.425,222900,{"date":1286,"open":1224,"high":1148,"low":1125,"close":1262,"change":754,"percent_change":755,"volume":1287,"transactions":9,"vwap":1262},"2026-01-22",156500,{"date":1289,"open":992,"high":1290,"low":1256,"close":1291,"change":755,"percent_change":72,"volume":1292,"transactions":9,"vwap":1291},"2026-01-21",23.449,23.435,171500,{"date":1294,"open":1140,"high":1140,"low":974,"close":1295,"change":1296,"percent_change":1297,"volume":756,"transactions":9,"vwap":1295},"2026-01-20",23.325,-0.105,-0.45,{"date":1299,"open":1150,"high":1148,"low":1237,"close":1237,"change":960,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1237},"2026-01-16",-0.23,175400,{"date":1303,"open":1304,"high":1304,"low":1148,"close":1305,"change":363,"percent_change":243,"volume":1306,"transactions":9,"vwap":1305},"2026-01-15",23.54,23.485,159700,{"date":1308,"open":1150,"high":1149,"low":1309,"close":1156,"change":189,"percent_change":1229,"volume":1310,"transactions":9,"vwap":1156},"2026-01-14",23.461,249600,{"date":1312,"open":1132,"high":1150,"low":1141,"close":1131,"change":560,"percent_change":780,"volume":1313,"transactions":9,"vwap":1131},"2026-01-13",186700,{"date":1315,"open":1143,"high":1132,"low":1140,"close":1283,"change":328,"percent_change":329,"volume":1316,"transactions":9,"vwap":1283},"2026-01-12",348200,{"date":1318,"open":1143,"high":1132,"low":1319,"close":1291,"change":189,"percent_change":1229,"volume":1320,"transactions":9,"vwap":1291},"2026-01-09",23.375,183900,{"date":1322,"open":1240,"high":1323,"low":26,"close":1324,"change":641,"percent_change":46,"volume":1325,"transactions":9,"vwap":1324},"2026-01-08",23.405,23.385,110200,{"date":1327,"open":1150,"high":1150,"low":1328,"close":1291,"change":199,"percent_change":560,"volume":1329,"transactions":9,"vwap":1291},"2026-01-07",23.424,203600,{"date":1331,"open":1240,"high":1283,"low":1332,"close":1283,"change":199,"percent_change":560,"volume":1333,"transactions":9,"vwap":1283},"2026-01-06",23.355,170100,{"date":1335,"open":1240,"high":1237,"low":1336,"close":1337,"change":189,"percent_change":1229,"volume":1338,"transactions":9,"vwap":1337},"2026-01-05",23.37,23.415,202500,{"date":1340,"open":1140,"high":1140,"low":991,"close":1242,"change":144,"percent_change":440,"volume":1320,"transactions":9,"vwap":1242},"2026-01-02",{"date":1342,"open":1237,"high":1224,"low":1319,"close":1324,"change":508,"percent_change":509,"volume":1343,"transactions":9,"vwap":1324},"2025-12-31",231600,{"date":1345,"open":1141,"high":1262,"low":1125,"close":1346,"change":328,"percent_change":329,"volume":1347,"transactions":9,"vwap":1346},"2025-12-30",23.445,166700,{"date":1349,"open":1132,"high":1262,"low":1237,"close":1350,"change":199,"percent_change":560,"volume":1351,"transactions":9,"vwap":1350},"2025-12-29",23.455,169300,{"date":1353,"open":1224,"high":1270,"low":1354,"close":1346,"change":199,"percent_change":560,"volume":1355,"transactions":9,"vwap":1346},"2025-12-26",23.401,208800,{"date":1357,"open":1140,"high":1224,"low":1240,"close":1291,"change":913,"percent_change":1094,"volume":1358,"transactions":9,"vwap":1291},"2025-12-24",218300,{"date":1360,"open":974,"high":1336,"low":981,"close":1332,"change":199,"percent_change":560,"volume":1361,"transactions":9,"vwap":1332},"2025-12-23",291200,{"date":1363,"open":992,"high":992,"low":987,"close":1256,"change":433,"percent_change":144,"volume":1364,"transactions":9,"vwap":1256},"2025-12-22",419100,{"date":1366,"open":992,"high":1240,"low":991,"close":1155,"change":893,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1155},"2025-12-19",-0.57,219500,{"date":1370,"open":1150,"high":1371,"low":1372,"close":1305,"change":23,"percent_change":929,"volume":1373,"transactions":9,"vwap":1305},"2025-12-18",23.498,23.441,213500,{"date":1375,"open":1143,"high":1237,"low":1140,"close":1337,"change":433,"percent_change":144,"volume":1376,"transactions":9,"vwap":1337},"2025-12-17",113600,{"date":1378,"open":1155,"high":1224,"low":1155,"close":1141,"change":493,"percent_change":494,"volume":1379,"transactions":9,"vwap":1141},"2025-12-16",264000,{"date":1381,"open":1125,"high":1237,"low":1382,"close":1324,"change":254,"percent_change":255,"volume":1383,"transactions":9,"vwap":1324},"2025-12-15",23.361,126700,{"date":1385,"open":1140,"high":1233,"low":1256,"close":1242,"change":600,"percent_change":951,"volume":1386,"transactions":9,"vwap":1242},"2025-12-12",126100,{"date":1388,"open":1275,"high":1228,"low":1389,"close":1131,"change":144,"percent_change":440,"volume":1390,"transactions":9,"vwap":1131},"2025-12-11",23.452,142700,{"date":1392,"open":1240,"high":1217,"low":1240,"close":1305,"change":255,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1305},"2025-12-10",0.38,145100,{"date":1396,"open":1262,"high":1262,"low":1319,"close":1233,"change":1158,"percent_change":508,"volume":1397,"transactions":9,"vwap":1233},"2025-12-09",166300,{"date":1399,"open":1148,"high":1148,"low":1319,"close":1125,"change":329,"percent_change":353,"volume":1400,"transactions":9,"vwap":1125},"2025-12-08",146600,{"date":1402,"open":1148,"high":1151,"low":1283,"close":1132,"change":363,"percent_change":243,"volume":1313,"transactions":9,"vwap":1132},"2025-12-05",{"date":1404,"open":1217,"high":1217,"low":1132,"close":1148,"change":363,"percent_change":243,"volume":1405,"transactions":9,"vwap":1148},"2025-12-04",231200,{"date":1407,"open":1150,"high":1228,"low":1150,"close":1275,"change":560,"percent_change":780,"volume":1408,"transactions":9,"vwap":1275},"2025-12-03",194400,{"date":1410,"open":1132,"high":1151,"low":1291,"close":1150,"change":22,"percent_change":671,"volume":1411,"transactions":9,"vwap":1150},"2025-12-02",219100,{"date":1413,"open":1237,"high":1131,"low":1283,"close":1350,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1350},"2025-12-01",-0.195,-0.82,195100,{"date":1418,"open":1192,"high":1419,"low":1420,"close":1182,"change":144,"percent_change":234,"volume":1421,"transactions":9,"vwap":1182},"2025-11-28",23.678,23.615,72200,{"date":1423,"open":1210,"high":1169,"low":1424,"close":1192,"change":607,"percent_change":190,"volume":721,"transactions":9,"vwap":1192},"2025-11-26",23.592,{"date":1426,"open":1427,"high":1182,"low":1428,"close":1420,"change":671,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1420},"2025-11-25",23.57,23.56,0.25,154400,{"date":1432,"open":1149,"high":1427,"low":1275,"close":1219,"change":290,"percent_change":827,"volume":1433,"transactions":9,"vwap":1219},"2025-11-24",171000,{"date":1435,"open":1217,"high":1217,"low":1237,"close":1151,"change":290,"percent_change":827,"volume":1436,"transactions":9,"vwap":1151},"2025-11-21",184700,{"date":1438,"open":1224,"high":1262,"low":1143,"close":1283,"change":560,"percent_change":780,"volume":1439,"transactions":9,"vwap":1283},"2025-11-20",251000,{"date":1441,"open":1224,"high":1224,"low":1442,"close":1324,"change":216,"percent_change":217,"volume":1443,"transactions":9,"vwap":1324},"2025-11-19",23.381,164300,{"date":1445,"open":1125,"high":1237,"low":1336,"close":1125,"change":388,"percent_change":318,"volume":1446,"transactions":9,"vwap":1125},"2025-11-18",357300,{"date":1448,"open":1140,"high":1141,"low":1336,"close":1240,"change":379,"percent_change":254,"volume":1449,"transactions":9,"vwap":1240},"2025-11-17",157400,{"date":1451,"open":1224,"high":1224,"low":1336,"close":1319,"change":207,"percent_change":970,"volume":1452,"transactions":9,"vwap":1319},"2025-11-14",216600,{"date":1454,"open":1224,"high":1455,"low":1141,"close":1141,"change":1456,"percent_change":300,"volume":1457,"transactions":9,"vwap":1141},"2025-11-13",23.479,-0.085,274400,{"date":1459,"open":1149,"high":1228,"low":1151,"close":1460,"change":363,"percent_change":243,"volume":1461,"transactions":9,"vwap":1460},"2025-11-12",23.505,377200,{"date":1463,"open":1151,"high":1304,"low":1151,"close":1464,"change":1243,"percent_change":1244,"volume":1465,"transactions":9,"vwap":1464},"2025-11-11",23.535,92300,{"date":1467,"open":1224,"high":1468,"low":1224,"close":1224,"change":433,"percent_change":144,"volume":1469,"transactions":9,"vwap":1224},"2025-11-10",23.477,153600,{"date":1471,"open":1141,"high":1472,"low":1141,"close":1346,"change":363,"percent_change":243,"volume":1473,"transactions":9,"vwap":1346},"2025-11-07",23.467,228400,{"date":1475,"open":1224,"high":1148,"low":1224,"close":1157,"change":255,"percent_change":1393,"volume":1476,"transactions":9,"vwap":1157},"2025-11-06",171700,{"date":1478,"open":1224,"high":1224,"low":1479,"close":1324,"change":508,"percent_change":509,"volume":1072,"transactions":9,"vwap":1324},"2025-11-05",23.374,{"date":1481,"open":1143,"high":1151,"low":1143,"close":1346,"change":388,"percent_change":318,"volume":1482,"transactions":9,"vwap":1346},"2025-11-04",193100,{"date":1484,"open":1141,"high":1237,"low":1140,"close":1337,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1337},"2025-11-03",-0.141,-0.6,226100,{"date":1489,"open":1176,"high":1176,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-10-31",23.545,23.556,-0.069,-0.29,144300,{"date":1496,"open":1210,"high":1497,"low":1498,"close":1197,"change":234,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1197},"2025-10-30",23.668,23.585,-0.34,237500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":217,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-10-29",23.81,23.82,23.695,23.705,-0.46,156700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":530,"percent_change":530,"volume":1515,"transactions":9,"vwap":1514},"2025-10-28",23.79,23.825,23.78,23.815,158000,{"date":1517,"open":1518,"high":1504,"low":1519,"close":1514,"change":388,"percent_change":318,"volume":1520,"transactions":9,"vwap":1514},"2025-10-27",23.77,23.75,185700,{"date":1522,"open":1523,"high":25,"low":1524,"close":1525,"change":493,"percent_change":494,"volume":1526,"transactions":9,"vwap":1525},"2025-10-24",23.8,23.758,23.785,125500,{"date":1528,"open":1529,"high":1513,"low":1529,"close":1519,"change":216,"percent_change":217,"volume":1355,"transactions":9,"vwap":1519},"2025-10-23",23.74,{"date":1531,"open":1529,"high":1513,"low":1532,"close":1533,"change":199,"percent_change":560,"volume":1534,"transactions":9,"vwap":1533},"2025-10-22",23.73,23.775,143700,{"date":1536,"open":1523,"high":1503,"low":1537,"close":1538,"change":199,"percent_change":560,"volume":1539,"transactions":9,"vwap":1538},"2025-10-21",23.76,23.765,143000,{"date":1541,"open":1532,"high":1537,"low":1532,"close":1542,"change":189,"percent_change":1229,"volume":1543,"transactions":9,"vwap":1542},"2025-10-20",23.755,112700,{"date":1545,"open":1546,"high":1547,"low":1169,"close":1506,"change":216,"percent_change":217,"volume":1548,"transactions":9,"vwap":1506},"2025-10-17",23.71,23.715,342400,{"date":1550,"open":1168,"high":1529,"low":1551,"close":1532,"change":607,"percent_change":190,"volume":1552,"transactions":9,"vwap":1532},"2025-10-16",23.655,121200,{"date":1554,"open":1555,"high":1519,"low":1556,"close":1557,"change":199,"percent_change":560,"volume":1558,"transactions":9,"vwap":1557},"2025-10-15",23.72,23.642,23.675,179300,{"date":1560,"open":1196,"high":1169,"low":1427,"close":1561,"change":189,"percent_change":1229,"volume":1562,"transactions":9,"vwap":1561},"2025-10-14",23.665,78800,{"date":1564,"open":1428,"high":1176,"low":1304,"close":1420,"change":23,"percent_change":929,"volume":1565,"transactions":9,"vwap":1420},"2025-10-13",138400,{"date":1567,"open":1201,"high":1201,"low":1228,"close":1490,"change":189,"percent_change":1229,"volume":1568,"transactions":9,"vwap":1490},"2025-10-10",240000,{"date":1570,"open":1217,"high":1275,"low":1148,"close":1571,"change":1572,"percent_change":1034,"volume":1573,"transactions":9,"vwap":1571},"2025-10-09",23.495,-0.032,259000,{"date":1575,"open":1196,"high":1210,"low":1576,"close":1577,"change":1578,"percent_change":234,"volume":1579,"transactions":9,"vwap":1577},"2025-10-08",23.521,23.527,-0.018,195300,{"date":1581,"open":1149,"high":1428,"low":1582,"close":1490,"change":560,"percent_change":780,"volume":1400,"transactions":9,"vwap":1490},"2025-10-07",23.506,{"date":1584,"open":1149,"high":1585,"low":1217,"close":1460,"change":1586,"percent_change":38,"volume":1587,"transactions":9,"vwap":1460},"2025-10-06",23.55,-0.053,233800,{"date":1589,"open":1201,"high":1206,"low":1590,"close":1591,"change":1592,"percent_change":217,"volume":1593,"transactions":9,"vwap":1591},"2025-10-03",23.551,23.558,-0.027,124800,{"date":1595,"open":1428,"high":1210,"low":1596,"close":1498,"change":388,"percent_change":318,"volume":1597,"transactions":9,"vwap":1498},"2025-10-02",23.541,137300,{"date":1599,"open":1585,"high":1428,"low":1600,"close":1219,"change":433,"percent_change":144,"volume":1601,"transactions":9,"vwap":1219},"2025-10-01",23.514,161600,{"date":1603,"open":1201,"high":1176,"low":1590,"close":1428,"change":1158,"percent_change":508,"volume":1604,"transactions":9,"vwap":1428},"2025-09-30",157000,{"date":1606,"open":1585,"high":1210,"low":1585,"close":1607,"change":671,"percent_change":460,"volume":1608,"transactions":9,"vwap":1607},"2025-09-29",23.575,191000,{"date":1610,"open":1151,"high":1304,"low":1611,"close":1156,"change":493,"percent_change":494,"volume":1612,"transactions":9,"vwap":1156},"2025-09-26",23.471,150200,{"date":1614,"open":1148,"high":1151,"low":1615,"close":1148,"change":641,"percent_change":46,"volume":1616,"transactions":9,"vwap":1148},"2025-09-25",23.428,161500,{"date":1618,"open":1427,"high":1427,"low":1600,"close":1228,"change":552,"percent_change":100,"volume":961,"transactions":9,"vwap":1228},"2025-09-24",{"date":1620,"open":1201,"high":1621,"low":1428,"close":1210,"change":189,"percent_change":1229,"volume":1622,"transactions":9,"vwap":1210},"2025-09-23",23.605,204700,{"date":1624,"open":1201,"high":1206,"low":1585,"close":1585,"change":1625,"percent_change":156,"volume":1626,"transactions":9,"vwap":1585},"2025-09-22",-0.057,242300,{"date":1628,"open":1210,"high":1184,"low":1427,"close":1629,"change":1630,"percent_change":199,"volume":1631,"transactions":9,"vwap":1629},"2025-09-19",23.607,0.002,173000,{"date":1633,"open":1210,"high":1197,"low":1218,"close":1621,"change":207,"percent_change":970,"volume":1634,"transactions":9,"vwap":1621},"2025-09-18",259600,{"date":1636,"open":1532,"high":1542,"low":1184,"close":1182,"change":641,"percent_change":46,"volume":1637,"transactions":9,"vwap":1182},"2025-09-17",408300,{"date":1639,"open":1546,"high":1555,"low":1640,"close":1641,"change":199,"percent_change":560,"volume":1642,"transactions":9,"vwap":1641},"2025-09-16",23.671,23.7,4025800,{"date":1644,"open":1169,"high":1555,"low":1169,"close":1645,"change":560,"percent_change":780,"volume":1646,"transactions":9,"vwap":1645},"2025-09-15",23.69,253500,{"date":1648,"open":1170,"high":1182,"low":1196,"close":1182,"change":329,"percent_change":353,"volume":1649,"transactions":9,"vwap":1182},"2025-09-12",635200,{"date":1651,"open":1184,"high":1641,"low":1184,"close":1645,"change":567,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1645},"2025-09-11",0.42,175800,{"date":1655,"open":1427,"high":1202,"low":1427,"close":1196,"change":671,"percent_change":1429,"volume":1656,"transactions":9,"vwap":1196},"2025-09-10",214400,{"date":1658,"open":1585,"high":1659,"low":1279,"close":1228,"change":207,"percent_change":970,"volume":1660,"transactions":9,"vwap":1228},"2025-09-09",23.567,216800,{"date":1662,"open":1428,"high":1196,"low":1585,"close":1607,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1607},"2025-09-08",0.075,0.32,183600,{"date":1667,"open":1149,"high":1304,"low":1668,"close":1217,"change":755,"percent_change":72,"volume":1669,"transactions":9,"vwap":1217},"2025-09-05",23.494,234100,{"date":1671,"open":987,"high":1140,"low":969,"close":1140,"change":1672,"percent_change":1673,"volume":1095,"transactions":9,"vwap":1140},"2025-09-04",0.14,0.6,{"date":1675,"open":798,"high":964,"low":798,"close":740,"change":1243,"percent_change":1244,"volume":1676,"transactions":9,"vwap":740},"2025-09-03",167100,{"date":1678,"open":778,"high":922,"low":848,"close":922,"change":1034,"percent_change":1486,"volume":1679,"transactions":9,"vwap":922},"2025-09-02",156100,{"date":1681,"open":974,"high":987,"low":1682,"close":1007,"change":1110,"percent_change":787,"volume":1683,"transactions":9,"vwap":1007},"2025-08-29",23.282,119200,{"date":1685,"open":1155,"high":1319,"low":1295,"close":992,"change":388,"percent_change":318,"volume":1397,"transactions":9,"vwap":992},"2025-08-28",{"date":1687,"open":965,"high":991,"low":965,"close":986,"change":254,"percent_change":255,"volume":1452,"transactions":9,"vwap":986},"2025-08-27",{"date":1689,"open":964,"high":987,"low":965,"close":974,"change":199,"percent_change":560,"volume":1690,"transactions":9,"vwap":974},"2025-08-26",112200,{"date":1692,"open":987,"high":991,"low":981,"close":1003,"change":641,"percent_change":46,"volume":1693,"transactions":9,"vwap":1003},"2025-08-25",102600,{"date":1695,"open":740,"high":1319,"low":740,"close":1155,"change":812,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1155},"2025-08-22",0.69,156600,{"date":1699,"open":1018,"high":742,"low":798,"close":759,"change":552,"percent_change":100,"volume":1009,"transactions":9,"vwap":759},"2025-08-21",{"date":1701,"open":740,"high":981,"low":742,"close":965,"change":433,"percent_change":144,"volume":1702,"transactions":9,"vwap":965},"2025-08-20",157800,{"date":1704,"open":732,"high":741,"low":742,"close":1022,"change":607,"percent_change":608,"volume":1705,"transactions":9,"vwap":1022},"2025-08-19",395600,{"date":1707,"open":965,"high":741,"low":1708,"close":955,"change":329,"percent_change":353,"volume":1709,"transactions":9,"vwap":955},"2025-08-18",23.201,158800,{"date":1711,"open":741,"high":981,"low":732,"close":740,"change":363,"percent_change":243,"volume":1712,"transactions":9,"vwap":740},"2025-08-15",163500,{"date":1714,"open":1003,"high":974,"low":965,"close":964,"change":1110,"percent_change":787,"volume":1715,"transactions":9,"vwap":964},"2025-08-14",121300,{"date":1717,"open":974,"high":992,"low":974,"close":1256,"change":1220,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1256},"2025-08-13",0.37,101900,{"date":1721,"open":759,"high":965,"low":1722,"close":965,"change":560,"percent_change":780,"volume":1723,"transactions":9,"vwap":965},"2025-08-12",23.181,91700,{"date":1725,"open":1018,"high":965,"low":955,"close":1018,"change":22,"percent_change":671,"volume":1726,"transactions":9,"vwap":1018},"2025-08-11",93100,{"date":1728,"open":742,"high":1729,"low":753,"close":761,"change":207,"percent_change":970,"volume":1730,"transactions":9,"vwap":761},"2025-08-08",23.235,81700,{"date":1732,"open":964,"high":1733,"low":740,"close":740,"change":363,"percent_change":243,"volume":1734,"transactions":9,"vwap":740},"2025-08-07",23.319,175100,{"date":1736,"open":740,"high":981,"low":747,"close":964,"change":433,"percent_change":144,"volume":1737,"transactions":9,"vwap":964},"2025-08-06",149800,{"date":1739,"open":740,"high":981,"low":732,"close":977,"change":1740,"percent_change":189,"volume":1741,"transactions":9,"vwap":977},"2025-08-05",0.011,150700,{"date":1743,"open":740,"high":964,"low":1729,"close":1744,"change":1745,"percent_change":567,"volume":1746,"transactions":9,"vwap":1744},"2025-08-04",23.274,0.024,115000,{"date":1748,"open":747,"high":740,"low":792,"close":740,"change":923,"percent_change":1749,"volume":1750,"transactions":9,"vwap":740},"2025-08-01",0.45,165100,{"date":1752,"open":759,"high":955,"low":733,"close":792,"change":530,"percent_change":530,"volume":1753,"transactions":9,"vwap":792},"2025-07-31",117700,{"date":1755,"open":791,"high":1708,"low":791,"close":792,"change":508,"percent_change":509,"volume":1019,"transactions":9,"vwap":792},"2025-07-30",{"date":1757,"open":805,"high":955,"low":805,"close":761,"change":794,"percent_change":1054,"volume":1758,"transactions":9,"vwap":761},"2025-07-29",117900,{"date":1760,"open":766,"high":799,"low":714,"close":773,"change":329,"percent_change":353,"volume":1761,"transactions":9,"vwap":773},"2025-07-28",130700,{"date":1763,"open":714,"high":791,"low":897,"close":908,"change":23,"percent_change":929,"volume":1764,"transactions":9,"vwap":908},"2025-07-25",73100,{"date":1766,"open":810,"high":1767,"low":810,"close":897,"change":363,"percent_change":243,"volume":1768,"transactions":9,"vwap":897},"2025-07-24",23.099001,105800,{"date":1770,"open":766,"high":1771,"low":714,"close":773,"change":329,"percent_change":353,"volume":1772,"transactions":9,"vwap":773},"2025-07-23",23.109,104900,{"date":1774,"open":766,"high":791,"low":714,"close":908,"change":189,"percent_change":679,"volume":1775,"transactions":9,"vwap":908},"2025-07-22",109000,{"date":1777,"open":799,"high":778,"low":720,"close":720,"change":913,"percent_change":914,"volume":1778,"transactions":9,"vwap":720},"2025-07-21",170000,{"date":1780,"open":817,"high":1781,"low":877,"close":876,"change":793,"percent_change":794,"volume":1782,"transactions":9,"vwap":876},"2025-07-18",23.018999,75900,{"date":1784,"open":1785,"high":1052,"low":709,"close":1786,"change":1787,"percent_change":743,"volume":1788,"transactions":9,"vwap":1786},"2025-07-17",22.96,22.968,0.043,82200,{"date":1790,"open":709,"high":1791,"low":692,"close":892,"change":560,"percent_change":780,"volume":1792,"transactions":9,"vwap":892},"2025-07-16",22.969,205100,{"date":1794,"open":724,"high":724,"low":1795,"close":1796,"change":422,"percent_change":423,"volume":1753,"transactions":9,"vwap":1796},"2025-07-15",22.881,22.885,{"date":1798,"open":709,"high":820,"low":1799,"close":1785,"change":199,"percent_change":560,"volume":1800,"transactions":9,"vwap":1785},"2025-07-14",22.922,119600,{"date":1802,"open":824,"high":824,"low":656,"close":656,"change":120,"percent_change":1803,"volume":1804,"transactions":9,"vwap":656},"2025-07-11",-0.52,211200,{"date":1806,"open":725,"high":766,"low":1807,"close":714,"change":530,"percent_change":530,"volume":1808,"transactions":9,"vwap":714},"2025-07-10",23.024,121700,{"date":1810,"open":724,"high":714,"low":1052,"close":714,"change":755,"percent_change":1102,"volume":1811,"transactions":9,"vwap":714},"2025-07-09",128600,{"date":1813,"open":656,"high":835,"low":1814,"close":1785,"change":508,"percent_change":509,"volume":1815,"transactions":9,"vwap":1785},"2025-07-08",22.935,145700,{"date":1817,"open":719,"high":719,"low":877,"close":810,"change":440,"percent_change":999,"volume":1145,"transactions":9,"vwap":810},"2025-07-07",{"date":1819,"open":778,"high":792,"low":805,"close":799,"change":329,"percent_change":353,"volume":1820,"transactions":9,"vwap":799},"2025-07-03",105500,{"date":1822,"open":805,"high":856,"low":766,"close":767,"change":328,"percent_change":329,"volume":1823,"transactions":9,"vwap":767},"2025-07-02",173800,{"date":1825,"open":767,"high":798,"low":1826,"close":856,"change":552,"percent_change":100,"volume":1827,"transactions":9,"vwap":856},"2025-07-01",23.101,198400,{"date":1829,"open":759,"high":740,"low":1830,"close":742,"change":755,"percent_change":1102,"volume":1612,"transactions":9,"vwap":742},"2025-06-30",23.171,{"date":1832,"open":778,"high":759,"low":799,"close":778,"change":329,"percent_change":353,"volume":1833,"transactions":9,"vwap":778},"2025-06-27",113700,{"date":1835,"open":791,"high":1836,"low":865,"close":856,"change":23,"percent_change":929,"volume":1837,"transactions":9,"vwap":856},"2025-06-26",23.165,152200,{"date":1839,"open":725,"high":1840,"low":718,"close":766,"change":144,"percent_change":440,"volume":1841,"transactions":9,"vwap":766},"2025-06-25",23.097,252400,{"date":1843,"open":824,"high":908,"low":824,"close":799,"change":1243,"percent_change":1244,"volume":1844,"transactions":9,"vwap":799},"2025-06-24",133600,{"date":1846,"open":817,"high":714,"low":876,"close":826,"change":607,"percent_change":608,"volume":1847,"transactions":9,"vwap":826},"2025-06-23",310400,{"date":1849,"open":691,"high":824,"low":1850,"close":1785,"change":199,"percent_change":560,"volume":1851,"transactions":9,"vwap":1785},"2025-06-20",22.899,139000,{"date":1853,"open":835,"high":1781,"low":1854,"close":656,"change":388,"percent_change":318,"volume":1855,"transactions":9,"vwap":656},"2025-06-18",22.911,106900,{"date":1857,"open":655,"high":709,"low":1858,"close":655,"change":189,"percent_change":679,"volume":1859,"transactions":9,"vwap":655},"2025-06-17",22.879,142300,{"date":1861,"open":702,"high":656,"low":663,"close":677,"change":144,"percent_change":440,"volume":1862,"transactions":9,"vwap":677},"2025-06-16",115300,{"date":1864,"open":709,"high":656,"low":692,"close":702,"change":120,"percent_change":1803,"volume":1865,"transactions":9,"vwap":702},"2025-06-13",114600,{"date":1867,"open":835,"high":817,"low":831,"close":817,"change":567,"percent_change":568,"volume":1868,"transactions":9,"vwap":817},"2025-06-12",146100,{"date":1870,"open":663,"high":655,"low":692,"close":691,"change":23,"percent_change":517,"volume":1871,"transactions":9,"vwap":691},"2025-06-11",190600,{"date":1873,"open":663,"high":677,"low":430,"close":1058,"change":560,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1058},"2025-06-10",0.18,177300,{"date":1877,"open":431,"high":648,"low":1878,"close":430,"change":189,"percent_change":679,"volume":1879,"transactions":9,"vwap":430},"2025-06-09",22.745,134100,{"date":1881,"open":432,"high":446,"low":447,"close":431,"change":600,"percent_change":601,"volume":1882,"transactions":9,"vwap":431},"2025-06-06",148400,{"date":1884,"open":655,"high":1885,"low":678,"close":692,"change":641,"percent_change":38,"volume":1886,"transactions":9,"vwap":692},"2025-06-05",22.928,118700,{"date":1888,"open":692,"high":709,"low":678,"close":647,"change":318,"percent_change":485,"volume":1889,"transactions":9,"vwap":647},"2025-06-04",303800,{"date":1891,"open":429,"high":648,"low":431,"close":418,"change":530,"percent_change":530,"volume":1892,"transactions":9,"vwap":418},"2025-06-03",108100,{"date":1894,"open":484,"high":418,"low":1895,"close":418,"change":243,"percent_change":1367,"volume":1896,"transactions":9,"vwap":418},"2025-06-02",22.701,151900,{"date":1898,"open":688,"high":647,"low":688,"close":647,"change":189,"percent_change":679,"volume":1899,"transactions":9,"vwap":647},"2025-05-30",93800,{"date":1901,"open":648,"high":663,"low":685,"close":692,"change":255,"percent_change":1902,"volume":1903,"transactions":9,"vwap":692},"2025-05-29",0.4,125100,{"date":1905,"open":484,"high":1906,"low":543,"close":484,"change":329,"percent_change":585,"volume":1907,"transactions":9,"vwap":484},"2025-05-28",22.779,176800,{"date":1909,"open":515,"high":648,"low":1910,"close":430,"change":812,"percent_change":1911,"volume":1912,"transactions":9,"vwap":430},"2025-05-27",22.715,0.71,359900,{"date":1914,"open":409,"high":409,"low":1915,"close":582,"change":254,"percent_change":255,"volume":1916,"transactions":9,"vwap":582},"2025-05-23",22.61,227900,{"date":1918,"open":378,"high":582,"low":402,"close":1919,"change":913,"percent_change":914,"volume":1920,"transactions":9,"vwap":1919},"2025-05-22",22.62,388100,{"date":1922,"open":500,"high":412,"low":1923,"close":360,"change":46,"percent_change":1924,"volume":1925,"transactions":9,"vwap":360},"2025-05-21",22.52,-0.92,405600,{"date":1927,"open":447,"high":484,"low":410,"close":431,"change":329,"percent_change":585,"volume":1928,"transactions":9,"vwap":431},"2025-05-20",2816300,{"date":1930,"open":1919,"high":429,"low":386,"close":429,"change":254,"percent_change":255,"volume":1931,"transactions":9,"vwap":429},"2025-05-19",170300,{"date":1933,"open":430,"high":446,"low":1934,"close":418,"change":388,"percent_change":318,"volume":1935,"transactions":9,"vwap":418},"2025-05-16",22.741,102500,{"date":1937,"open":492,"high":447,"low":492,"close":447,"change":1672,"percent_change":1938,"volume":1939,"transactions":9,"vwap":447},"2025-05-15",0.62,118100,{"date":1941,"open":409,"high":410,"low":377,"close":386,"change":440,"percent_change":1942,"volume":1943,"transactions":9,"vwap":386},"2025-05-14",-0.4,166900,{"date":1945,"open":420,"high":421,"low":1915,"close":410,"change":199,"percent_change":560,"volume":1946,"transactions":9,"vwap":410},"2025-05-13",155200,{"date":1948,"open":500,"high":1949,"low":500,"close":409,"change":328,"percent_change":329,"volume":1950,"transactions":9,"vwap":409},"2025-05-12",22.719,261900,{"date":1952,"open":431,"high":566,"low":1953,"close":410,"change":530,"percent_change":530,"volume":1954,"transactions":9,"vwap":410},"2025-05-09",22.681,81400,{"date":1956,"open":648,"high":648,"low":528,"close":410,"change":600,"percent_change":601,"volume":1957,"transactions":9,"vwap":410},"2025-05-08",190200,{"date":1959,"open":432,"high":430,"low":566,"close":429,"change":189,"percent_change":679,"volume":1960,"transactions":9,"vwap":429},"2025-05-07",116200,{"date":1962,"open":456,"high":447,"low":582,"close":447,"change":560,"percent_change":1874,"volume":1903,"transactions":9,"vwap":447},"2025-05-06",{"date":1964,"open":420,"high":1910,"low":582,"close":420,"change":363,"percent_change":243,"volume":1965,"transactions":9,"vwap":420},"2025-05-05",163800,{"date":1967,"open":543,"high":484,"low":551,"close":515,"change":641,"percent_change":38,"volume":1968,"transactions":9,"vwap":515},"2025-05-02",176000,{"date":1970,"open":677,"high":1795,"low":1971,"close":432,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":432},"2025-05-01",22.761,-0.16,-0.7,277200,{"date":1976,"open":656,"high":877,"low":647,"close":709,"change":552,"percent_change":100,"volume":1977,"transactions":9,"vwap":709},"2025-04-30",152800,{"date":1979,"open":1980,"high":810,"low":1980,"close":817,"change":560,"percent_change":780,"volume":1981,"transactions":9,"vwap":817},"2025-04-29",22.93,172700,{"date":1983,"open":655,"high":824,"low":647,"close":835,"change":189,"percent_change":679,"volume":1984,"transactions":9,"vwap":835},"2025-04-28",102000,{"date":179,"open":647,"high":1980,"low":663,"close":655,"change":254,"percent_change":255,"volume":1986,"transactions":9,"vwap":655},101600]