[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMAX":3,"homepage-market-summary":28,"stock-historical-DMAX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DMAX","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 Large Cap Max Buffer Dec ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1295,0.314681,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":17,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.86,27.85,27.84,27.824,0.036,0.13,11282.063,26.38,25515.92535275697,100,439,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.63,24522,8950497.263542,12.93,"2025-04-22",[180,183,192,199,208,215,223,232,240,246,254,264,273,281,290,298,307,315,321,328,335,344,349,357,364,371,376,382,389,397,404,413,421,429,435,443,450,457,463,469,477,484,492,500,508,518,526,534,541,549,557,565,571,579,587,593,598,605,611,615,619,626,631,637,640,647,652,656,662,667,674,679,686,690,694,702,705,710,714,719,727,734,737,743,747,751,755,758,761,764,767,771,774,778,784,788,791,795,799,804,809,812,815,820,825,832,838,844,850,856,861,864,868,873,877,881,888,893,900,904,909,913,919,925,933,941,946,952,956,963,970,978,984,989,994,1000,1006,1009,1016,1022,1031,1036,1043,1048,1056,1060,1065,1068,1074,1079,1084,1088,1091,1095,1098,1101,1104,1107,1110,1115,1120,1126,1131,1136,1141,1147,1153,1156,1160,1163,1166,1170,1173,1177,1181,1185,1189,1193,1196,1199,1202,1206,1209,1212,1215,1218,1222,1225,1228,1231,1235,1239,1245,1249,1252,1257,1262,1267,1273,1277,1281,1284,1286,1290,1293,1297,1301,1305,1310,1314,1319,1324,1327,1329,1332,1337,1341,1346,1352,1357,1361,1365,1370,1373,1377,1381,1385,1390,1394,1399,1403,1406,1409,1412,1416,1419,1423,1425,1429,1432,1437,1442,1445,1449,1454,1458,1464,1467,1470,1472,1477,1484,1490,1492,1496,1500,1506,1510,1514,1517,1519,1524,1527,1533,1538,1541,1546,1550,1554,1560,1565,1569,1575,1582,1587,1591,1594,1598,1602,1607,1612,1620,1626,1631,1635,1639,1642,1646,1652,1655,1662,1667,1672,1678,1684,1690,1694,1698,1704,1709,1714,1719,1725,1727,1732,1736,1742,1748,1754,1758,1761,1765,1770,1775,1780,1784,1789,1796,1800,1803,1809,1814,1819,1827,1831,1836,1840,1846,1851,1854,1860,1863,1866,1871,1875,1880,1886,1891,1898,1903,1908,1914,1921,1926,1931,1933,1937,1941,1946,1952,1957,1964,1970,1975,1980,1984,1990,1995,1997,2004,2008,2012,2016,2021,2029],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},70,27.8527,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",27.8,27.83,0.0044,0.02,25962.7392,47,27.812,{"date":193,"open":19,"high":19,"low":185,"close":194,"change":195,"percent_change":188,"volume":196,"transactions":197,"vwap":198},"2026-09-30",27.8196,0.0046,9575.2902,57,27.8292,{"date":200,"open":185,"high":186,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",27.77,27.815,-0.015,-0.05,9828.1408,60,27.7984,{"date":209,"open":202,"high":210,"low":185,"close":186,"change":211,"percent_change":-6,"volume":212,"transactions":213,"vwap":214},"2026-09-28",27.839,-0.0002,4749.703242,55,27.8125,{"date":216,"open":185,"high":217,"low":185,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",27.8302,0.0302,0.11,2398.6903,30,27.8034,{"date":224,"open":225,"high":226,"low":227,"close":185,"change":228,"percent_change":219,"volume":229,"transactions":230,"vwap":231},"2026-09-24",27.79,27.82,27.76,0.03,25659.5112,152,27.7902,{"date":233,"open":234,"high":225,"low":201,"close":201,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",27.78,-0.0402,-0.14,11019.2902,42,27.7796,{"date":241,"open":201,"high":186,"low":201,"close":242,"change":218,"percent_change":219,"volume":243,"transactions":244,"vwap":245},"2026-09-22",27.8102,3299.3922,49,27.8174,{"date":247,"open":248,"high":226,"low":201,"close":234,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",27.795,0.05,0.18,12598.7392,97,27.7838,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":-6,"volume":261,"transactions":262,"vwap":263},"2026-09-18",27.7212,27.755,27.72,27.73,-0.001,2561.3262,43,27.7338,{"date":265,"open":259,"high":266,"low":259,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",27.734,27.731,0.056,0.2,1442.706,35,27.732,{"date":274,"open":275,"high":258,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":244,"vwap":280},"2026-09-16",27.68,27.675,-0.02,-0.07,2516.589,27.6895,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":271,"vwap":289},"2026-09-15",27.74,27.6701,27.695,-0.0102,-0.04,3852.6361,27.6938,{"date":291,"open":275,"high":292,"low":275,"close":293,"change":294,"percent_change":278,"volume":295,"transactions":296,"vwap":297},"2026-09-14",27.71,27.7052,-0.0198,1717.4571,44,27.6963,{"date":299,"open":292,"high":259,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",27.701,27.725,0.0578,0.21,1223.4411,33,27.7093,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":110,"volume":313,"transactions":238,"vwap":314},"2026-09-10",27.6984,27.66,27.6672,-0.0028,2324.4771,27.6666,{"date":316,"open":275,"high":258,"low":310,"close":317,"change":277,"percent_change":278,"volume":318,"transactions":319,"vwap":320},"2026-09-09",27.67,16550.4411,101,27.6738,{"date":322,"open":258,"high":323,"low":324,"close":324,"change":277,"percent_change":278,"volume":325,"transactions":326,"vwap":327},"2026-09-08",27.7399,27.69,1031.8911,31,27.7153,{"date":329,"open":330,"high":330,"low":292,"close":292,"change":331,"percent_change":332,"volume":333,"transactions":262,"vwap":334},"2026-09-04",27.745,-0.025,-0.09,2906.4411,27.7265,{"date":336,"open":300,"high":337,"low":338,"close":337,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",27.735,27.7001,0.04,0.14,2902.4411,38,27.7218,{"date":345,"open":285,"high":285,"low":317,"close":285,"change":228,"percent_change":219,"volume":346,"transactions":347,"vwap":348},"2026-09-02",3132.4411,34,27.679,{"date":350,"open":317,"high":317,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",27.665,-0.0301,-0.11,4538.4411,518,27.5072,{"date":358,"open":275,"high":258,"low":317,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":296,"vwap":363},"2026-08-31",27.6951,0.0001,0,7396.8921,27.6898,{"date":365,"open":366,"high":366,"low":275,"close":285,"change":367,"percent_change":188,"volume":368,"transactions":369,"vwap":370},"2026-08-28",27.75,0.005,10122.4411,56,27.7005,{"date":372,"open":310,"high":292,"low":310,"close":324,"change":339,"percent_change":340,"volume":373,"transactions":374,"vwap":375},"2026-08-27",9265.4411,71,27.6763,{"date":377,"open":378,"high":310,"low":378,"close":378,"change":361,"percent_change":361,"volume":379,"transactions":380,"vwap":381},"2026-08-26",27.65,6432.4411,39,27.6547,{"date":383,"open":384,"high":310,"low":385,"close":378,"change":386,"percent_change":277,"volume":387,"transactions":342,"vwap":388},"2026-08-25",27.6501,27.63,-0.005,4174.4411,27.6514,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":339,"volume":395,"transactions":190,"vwap":396},"2026-08-24",27.645,27.655,27.631,0.0123,1824.8921,27.6452,{"date":398,"open":310,"high":310,"low":385,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":238,"vwap":403},"2026-08-21",27.6427,0.0427,0.15,4707.4411,27.6367,{"date":405,"open":378,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-20",27.6599,27.6,-0.0499,-0.18,9282.4411,63,27.6241,{"date":414,"open":392,"high":392,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":305,"vwap":420},"2026-08-19",27.64,27.6499,0.0183,0.07,1130.4411,27.6509,{"date":422,"open":378,"high":378,"low":423,"close":424,"change":425,"percent_change":204,"volume":426,"transactions":427,"vwap":428},"2026-08-18",27.6238,27.6316,-0.0151,1868.4411,40,27.6443,{"date":430,"open":415,"high":310,"low":415,"close":431,"change":386,"percent_change":277,"volume":432,"transactions":433,"vwap":434},"2026-08-17",27.6467,9046.4411,89,27.6537,{"date":436,"open":310,"high":437,"low":415,"close":438,"change":439,"percent_change":228,"volume":440,"transactions":441,"vwap":442},"2026-08-14",27.6699,27.6517,0.0071,7639.4411,80,27.6541,{"date":444,"open":385,"high":310,"low":385,"close":445,"change":446,"percent_change":249,"volume":447,"transactions":448,"vwap":449},"2026-08-13",27.6446,0.0146,4654.9911,59,27.6393,{"date":451,"open":452,"high":453,"low":452,"close":385,"change":188,"percent_change":418,"volume":454,"transactions":455,"vwap":456},"2026-08-12",27.601,27.641,1661.4411,26,27.6239,{"date":458,"open":459,"high":415,"low":460,"close":459,"change":188,"percent_change":418,"volume":461,"transactions":271,"vwap":462},"2026-08-11",27.61,27.59,3509.4411,27.622,{"date":464,"open":378,"high":378,"low":460,"close":460,"change":465,"percent_change":332,"volume":466,"transactions":467,"vwap":468},"2026-08-10",-0.0246,16617.3931,123,27.6175,{"date":470,"open":385,"high":385,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",27.6146,0.0246,0.09,1715.4411,23,27.6176,{"date":478,"open":479,"high":460,"low":480,"close":460,"change":481,"percent_change":361,"volume":482,"transactions":221,"vwap":483},"2026-08-06",27.585,27.57,0.0003,1841.4411,27.5831,{"date":485,"open":480,"high":486,"low":480,"close":487,"change":488,"percent_change":339,"volume":489,"transactions":490,"vwap":491},"2026-08-05",27.595,27.5897,0.0097,3773.8391,41,27.5896,{"date":493,"open":494,"high":460,"low":495,"close":496,"change":339,"percent_change":401,"volume":497,"transactions":498,"vwap":499},"2026-08-04",27.56,27.55,27.58,11284.4411,48,27.5664,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":188,"percent_change":418,"volume":506,"transactions":262,"vwap":507},"2026-08-03",27.511,27.5625,27.51,27.54,3400.8951,27.5401,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-31",27.44,27.52,27.43,0.0751,0.27,16115.4774,65,27.467,{"date":519,"open":510,"high":520,"low":521,"close":522,"change":523,"percent_change":514,"volume":524,"transactions":190,"vwap":525},"2026-07-30",27.46,27.411,27.4449,0.0746,3619.4411,27.4406,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":271,"vwap":533},"2026-07-29",27.425,27.3703,-0.0646,-0.24,3094.4411,27.4069,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":473,"volume":539,"transactions":540,"vwap":533},"2026-07-28",27.39,27.4349,0.0249,4179.4411,28,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":339,"volume":546,"transactions":547,"vwap":548},"2026-07-27",27.3901,27.41,0.01,696.4411,27,27.4166,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":105,"volume":555,"transactions":380,"vwap":556},"2026-07-24",27.395,27.42,27.4,0.0172,8139.4775,27.402,{"date":558,"open":551,"high":553,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":244,"vwap":564},"2026-07-23",27.36,27.3828,-0.0522,-0.19,4269.4411,27.3816,{"date":566,"open":510,"high":520,"low":512,"close":567,"change":361,"percent_change":361,"volume":568,"transactions":569,"vwap":570},"2026-07-22",27.435,3492.4771,36,27.4397,{"date":572,"open":552,"high":573,"low":552,"close":567,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",27.45,0.0269,0.1,4418.4411,32,27.4282,{"date":580,"open":581,"high":510,"low":582,"close":583,"change":584,"percent_change":545,"volume":585,"transactions":374,"vwap":586},"2026-07-20",27.4299,27.38,27.4081,0.0031,9890.8971,27.4201,{"date":588,"open":589,"high":510,"low":589,"close":590,"change":591,"percent_change":353,"volume":592,"transactions":448,"vwap":548},"2026-07-17",27.37,27.405,-0.0299,5822.4775,{"date":594,"open":573,"high":573,"low":552,"close":537,"change":425,"percent_change":595,"volume":596,"transactions":597,"vwap":525},"2026-07-16",-0.06,7956.4411,52,{"date":599,"open":600,"high":600,"low":601,"close":573,"change":602,"percent_change":339,"volume":603,"transactions":305,"vwap":604},"2026-07-15",27.47,27.439,0.011,6594.3521,27.4502,{"date":606,"open":512,"high":520,"low":544,"close":601,"change":607,"percent_change":219,"volume":608,"transactions":609,"vwap":610},"2026-07-14",0.029,9919.7682,53,27.4451,{"date":612,"open":512,"high":512,"low":590,"close":544,"change":277,"percent_change":278,"volume":613,"transactions":342,"vwap":614},"2026-07-13",1963.4411,27.4136,{"date":616,"open":573,"high":573,"low":552,"close":512,"change":617,"percent_change":249,"volume":618,"transactions":9,"vwap":512},"2026-07-10",0.015,6700,{"date":620,"open":621,"high":552,"low":582,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-09",27.381,27.415,0.045,0.16,6100,{"date":627,"open":589,"high":536,"low":628,"close":589,"change":629,"percent_change":545,"volume":630,"transactions":9,"vwap":589},"2026-07-08",27.33,0.003,59200,{"date":632,"open":582,"high":622,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-07",27.367,-0.023,-0.08,26100,{"date":638,"open":553,"high":512,"low":589,"close":536,"change":249,"percent_change":250,"volume":639,"transactions":9,"vwap":536},"2026-07-06",27200,{"date":641,"open":642,"high":559,"low":643,"close":644,"change":645,"percent_change":418,"volume":646,"transactions":9,"vwap":644},"2026-07-02",27.35,27.321,27.34,0.019,9500,{"date":648,"open":589,"high":589,"low":649,"close":643,"change":650,"percent_change":278,"volume":651,"transactions":9,"vwap":643},"2026-07-01",27.32,-0.019,25800,{"date":653,"open":654,"high":644,"low":654,"close":644,"change":623,"percent_change":624,"volume":655,"transactions":9,"vwap":644},"2026-06-30",27.31,500,{"date":657,"open":658,"high":654,"low":658,"close":659,"change":623,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-29",27.28,27.295,0.17,5000,{"date":663,"open":664,"high":658,"low":664,"close":665,"change":545,"percent_change":339,"volume":666,"transactions":9,"vwap":665},"2026-06-26",27.21,27.25,9200,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":361,"percent_change":361,"volume":673,"transactions":9,"vwap":672},"2026-06-25",27.26,27.3,27.23,27.24,8100,{"date":675,"open":676,"high":658,"low":677,"close":672,"change":203,"percent_change":595,"volume":678,"transactions":9,"vwap":672},"2026-06-24",27.265,27.22,6800,{"date":680,"open":681,"high":658,"low":682,"close":683,"change":287,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-23",27.241,27.235,27.255,-0.15,10700,{"date":687,"open":659,"high":659,"low":688,"close":659,"change":386,"percent_change":277,"volume":689,"transactions":9,"vwap":659},"2026-06-22",27.27,5600,{"date":691,"open":658,"high":649,"low":658,"close":670,"change":692,"percent_change":401,"volume":693,"transactions":9,"vwap":670},"2026-06-18",0.041,29300,{"date":695,"open":696,"high":697,"low":665,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-17",27.325,27.339,27.259,-0.061,-0.22,8200,{"date":703,"open":589,"high":589,"low":670,"close":649,"change":287,"percent_change":684,"volume":704,"transactions":9,"vwap":649},"2026-06-16",29600,{"date":706,"open":707,"high":559,"low":654,"close":559,"change":418,"percent_change":708,"volume":709,"transactions":9,"vwap":559},"2026-06-15",27.311,0.26,8300,{"date":711,"open":665,"high":712,"low":665,"close":712,"change":418,"percent_change":708,"volume":713,"transactions":9,"vwap":712},"2026-06-12",27.29,4000,{"date":715,"open":716,"high":665,"low":716,"close":677,"change":717,"percent_change":340,"volume":718,"transactions":9,"vwap":677},"2026-06-11",27.18,0.037,4500,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-10",27.216,27.179,27.183,-0.032,-0.12,16400,{"date":728,"open":658,"high":658,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-09",27.16,27.215,-0.035,-0.13,13900,{"date":735,"open":669,"high":658,"low":671,"close":665,"change":617,"percent_change":105,"volume":736,"transactions":9,"vwap":665},"2026-06-08",6000,{"date":738,"open":739,"high":658,"low":677,"close":682,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":682},"2026-06-05",27.262,-0.075,-0.27,2200,{"date":744,"open":745,"high":644,"low":658,"close":654,"change":617,"percent_change":249,"volume":746,"transactions":9,"vwap":654},"2026-06-04",27.282,3200,{"date":748,"open":642,"high":642,"low":749,"close":659,"change":277,"percent_change":278,"volume":750,"transactions":9,"vwap":659},"2026-06-03",27.281,1600,{"date":752,"open":753,"high":628,"low":670,"close":753,"change":367,"percent_change":188,"volume":754,"transactions":9,"vwap":753},"2026-06-02",27.315,5100,{"date":756,"open":643,"high":643,"low":654,"close":654,"change":617,"percent_change":249,"volume":757,"transactions":9,"vwap":654},"2026-06-01",700,{"date":759,"open":688,"high":628,"low":688,"close":659,"change":367,"percent_change":188,"volume":760,"transactions":9,"vwap":659},"2026-05-29",5300,{"date":762,"open":688,"high":712,"low":672,"close":712,"change":228,"percent_change":219,"volume":763,"transactions":9,"vwap":712},"2026-05-28",5200,{"date":765,"open":688,"high":712,"low":672,"close":669,"change":361,"percent_change":361,"volume":766,"transactions":9,"vwap":669},"2026-05-27",6600,{"date":768,"open":688,"high":712,"low":672,"close":669,"change":769,"percent_change":473,"volume":770,"transactions":9,"vwap":669},"2026-05-26",0.025,17000,{"date":772,"open":665,"high":688,"low":677,"close":682,"change":545,"percent_change":339,"volume":773,"transactions":9,"vwap":682},"2026-05-22",25500,{"date":775,"open":671,"high":665,"low":677,"close":776,"change":188,"percent_change":418,"volume":777,"transactions":9,"vwap":776},"2026-05-21",27.225,4100,{"date":779,"open":780,"high":677,"low":780,"close":781,"change":782,"percent_change":22,"volume":783,"transactions":9,"vwap":781},"2026-05-20",27.17,27.205,0.035,14000,{"date":785,"open":786,"high":786,"low":729,"close":780,"change":203,"percent_change":595,"volume":787,"transactions":9,"vwap":780},"2026-05-19",27.185,9700,{"date":789,"open":658,"high":658,"low":780,"close":786,"change":260,"percent_change":-6,"volume":790,"transactions":9,"vwap":786},"2026-05-18",9100,{"date":792,"open":781,"high":781,"low":716,"close":793,"change":794,"percent_change":353,"volume":754,"transactions":9,"vwap":793},"2026-05-15",27.186,-0.029,{"date":796,"open":664,"high":677,"low":797,"close":730,"change":188,"percent_change":418,"volume":798,"transactions":9,"vwap":730},"2026-05-14",27.2,51000,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":188,"percent_change":418,"volume":803,"transactions":9,"vwap":802},"2026-05-13",27.153,27.195,4800,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":361,"percent_change":361,"volume":808,"transactions":9,"vwap":807},"2026-05-12",27.14,27.175,7100,{"date":810,"open":729,"high":811,"low":729,"close":807,"change":617,"percent_change":105,"volume":678,"transactions":9,"vwap":807},"2026-05-11",27.19,{"date":813,"open":716,"high":716,"low":729,"close":729,"change":769,"percent_change":473,"volume":814,"transactions":9,"vwap":729},"2026-05-08",10800,{"date":816,"open":729,"high":729,"low":817,"close":818,"change":386,"percent_change":277,"volume":819,"transactions":9,"vwap":818},"2026-05-07",27.13,27.135,15200,{"date":821,"open":822,"high":729,"low":822,"close":806,"change":823,"percent_change":660,"volume":824,"transactions":9,"vwap":806},"2026-05-06",27.12,0.046,3600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":228,"percent_change":219,"volume":831,"transactions":9,"vwap":830},"2026-05-05",27.094999,27.11,27.09,27.094,3500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":331,"percent_change":332,"volume":824,"transactions":9,"vwap":837},"2026-05-04",27.07,27.08,27.035,27.063999,{"date":839,"open":840,"high":822,"low":834,"close":841,"change":842,"percent_change":228,"volume":843,"transactions":9,"vwap":841},"2026-05-01",27.105,27.089001,0.009,27800,{"date":845,"open":846,"high":829,"low":847,"close":835,"change":848,"percent_change":269,"volume":849,"transactions":9,"vwap":835},"2026-04-30",27.059999,27.049999,0.055,61300,{"date":851,"open":836,"high":852,"low":853,"close":854,"change":617,"percent_change":105,"volume":855,"transactions":9,"vwap":854},"2026-04-29",27.040001,27.01,27.025,3100,{"date":857,"open":858,"high":847,"low":547,"close":853,"change":859,"percent_change":353,"volume":860,"transactions":9,"vwap":853},"2026-04-28",27.030001,-0.03,35100,{"date":862,"open":846,"high":846,"low":854,"close":852,"change":367,"percent_change":188,"volume":863,"transactions":9,"vwap":852},"2026-04-27",6400,{"date":865,"open":866,"high":847,"low":547,"close":836,"change":367,"percent_change":188,"volume":867,"transactions":9,"vwap":836},"2026-04-24",27.02,71700,{"date":869,"open":858,"high":870,"low":871,"close":858,"change":228,"percent_change":219,"volume":872,"transactions":9,"vwap":858},"2026-04-23",27.039,26.98,37800,{"date":874,"open":875,"high":876,"low":875,"close":547,"change":623,"percent_change":660,"volume":685,"transactions":9,"vwap":547},"2026-04-22",26.99,27.0090008,{"date":878,"open":875,"high":875,"low":879,"close":879,"change":203,"percent_change":595,"volume":880,"transactions":9,"vwap":879},"2026-04-21",26.955,4900,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":332,"volume":887,"transactions":9,"vwap":885},"2026-04-20",26.995,26.96,26.97,-0.024,16600,{"date":889,"open":876,"high":866,"low":871,"close":890,"change":891,"percent_change":120,"volume":892,"transactions":9,"vwap":890},"2026-04-17",26.994,0.067,26200,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":228,"volume":899,"transactions":9,"vwap":897},"2026-04-16",26.92,26.94,26.927,0.007,28000,{"date":901,"open":902,"high":895,"low":903,"close":895,"change":228,"percent_change":219,"volume":736,"transactions":9,"vwap":895},"2026-04-15",26.915,26.9,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":782,"percent_change":22,"volume":908,"transactions":9,"vwap":907},"2026-04-14",26.86,26.89,600,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":418,"percent_change":708,"volume":678,"transactions":9,"vwap":912},"2026-04-13",26.8,26.855,{"date":914,"open":911,"high":915,"low":916,"close":917,"change":386,"percent_change":277,"volume":918,"transactions":9,"vwap":917},"2026-04-10",26.81,26.78,26.785,72400,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":623,"percent_change":660,"volume":924,"transactions":9,"vwap":923},"2026-04-09",26.74,26.813,26.79,2700,{"date":926,"open":927,"high":928,"low":921,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-04-08",26.75,26.763,26.745,0.114,0.43,16200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":277,"volume":940,"transactions":9,"vwap":938},"2026-04-07",26.6,26.64,26.58,26.631,-0.004,24700,{"date":942,"open":935,"high":943,"low":944,"close":943,"change":769,"percent_change":473,"volume":945,"transactions":9,"vwap":943},"2026-04-06",26.635,26.595,12400,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":545,"percent_change":339,"volume":951,"transactions":9,"vwap":950},"2026-04-02",26.54,26.62,26.61,60300,{"date":953,"open":954,"high":954,"low":935,"close":935,"change":607,"percent_change":219,"volume":955,"transactions":9,"vwap":935},"2026-04-01",26.65,32700,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":125,"volume":962,"transactions":9,"vwap":959},"2026-03-31",26.51,26.571,26.49,0.106,7600,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":249,"volume":969,"transactions":9,"vwap":967},"2026-03-30",26.52,26.41,26.465,0.014,106100,{"date":971,"open":972,"high":965,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-27",26.5,26.45,26.451,-0.079,-0.3,20500,{"date":979,"open":937,"high":937,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-03-26",26.53,-0.084,-0.32,2000,{"date":985,"open":950,"high":949,"low":950,"close":986,"change":987,"percent_change":473,"volume":988,"transactions":9,"vwap":986},"2026-03-25",26.614,0.024,1900,{"date":990,"open":991,"high":935,"low":991,"close":992,"change":859,"percent_change":353,"volume":993,"transactions":9,"vwap":992},"2026-03-24",26.56,26.59,22600,{"date":995,"open":950,"high":996,"low":997,"close":949,"change":998,"percent_change":140,"volume":999,"transactions":9,"vwap":949},"2026-03-23",26.63,26.57,0.084,82200,{"date":1001,"open":992,"high":1002,"low":972,"close":1003,"change":1004,"percent_change":982,"volume":1005,"transactions":9,"vwap":1003},"2026-03-20",26.601,26.536,-0.085,11300,{"date":1007,"open":949,"high":996,"low":992,"close":1008,"change":602,"percent_change":339,"volume":1005,"transactions":9,"vwap":1008},"2026-03-19",26.621,{"date":1010,"open":1011,"high":1012,"low":950,"close":950,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":950},"2026-03-18",26.67,26.69,-0.101,-0.38,19000,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":617,"percent_change":105,"volume":1021,"transactions":9,"vwap":1020},"2026-03-17",26.72,26.695,26.711,58100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-16",26.709,26.71,26.68,26.696,0.051,0.19,23000,{"date":1032,"open":1012,"high":1019,"low":996,"close":1033,"change":1034,"percent_change":635,"volume":1035,"transactions":9,"vwap":1033},"2026-03-13",26.645,-0.021,36600,{"date":1037,"open":1026,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":700,"volume":1042,"transactions":9,"vwap":1040},"2026-03-12",26.7,26.66,26.666,-0.059,57100,{"date":1044,"open":921,"high":927,"low":1045,"close":1046,"change":1034,"percent_change":635,"volume":1047,"transactions":9,"vwap":1046},"2026-03-11",26.702,26.725,12200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":863,"transactions":9,"vwap":1053},"2026-03-10",26.76,26.777,26.735,26.746,-0.044,-0.16,{"date":1057,"open":1025,"high":923,"low":954,"close":923,"change":1058,"percent_change":1059,"volume":803,"transactions":9,"vwap":923},"2026-03-09",0.064,0.24,{"date":1061,"open":1062,"high":927,"low":1026,"close":1063,"change":886,"percent_change":332,"volume":1064,"transactions":9,"vwap":1063},"2026-03-06",26.705,26.726,37500,{"date":1066,"open":1067,"high":1067,"low":1046,"close":927,"change":724,"percent_change":725,"volume":763,"transactions":9,"vwap":927},"2026-03-05",26.765,{"date":1069,"open":921,"high":1070,"low":921,"close":1071,"change":1072,"percent_change":575,"volume":1073,"transactions":9,"vwap":1071},"2026-03-04",26.82,26.782,0.026,13700,{"date":1075,"open":1038,"high":916,"low":1026,"close":1076,"change":1077,"percent_change":684,"volume":1078,"transactions":9,"vwap":1076},"2026-03-03",26.756,-0.039,8600,{"date":1080,"open":916,"high":915,"low":1081,"close":1082,"change":361,"percent_change":361,"volume":1083,"transactions":9,"vwap":1082},"2026-03-02",26.77,26.795,35900,{"date":1085,"open":911,"high":915,"low":1086,"close":1082,"change":367,"percent_change":188,"volume":1087,"transactions":9,"vwap":1082},"2026-02-27",26.761,10100,{"date":1089,"open":915,"high":915,"low":927,"close":923,"change":287,"percent_change":684,"volume":1090,"transactions":9,"vwap":923},"2026-02-26",9000,{"date":1092,"open":1070,"high":1093,"low":915,"close":1094,"change":418,"percent_change":708,"volume":924,"transactions":9,"vwap":1094},"2026-02-25",26.84,26.83,{"date":1096,"open":1097,"high":911,"low":1097,"close":1050,"change":110,"percent_change":287,"volume":1090,"transactions":9,"vwap":1050},"2026-02-24",26.73,{"date":1099,"open":1070,"high":1070,"low":1097,"close":1081,"change":287,"percent_change":684,"volume":1100,"transactions":9,"vwap":1081},"2026-02-23",48900,{"date":1102,"open":1081,"high":915,"low":1050,"close":915,"change":339,"percent_change":401,"volume":1103,"transactions":9,"vwap":915},"2026-02-20",21400,{"date":1105,"open":916,"high":911,"low":1050,"close":1081,"change":277,"percent_change":278,"volume":1106,"transactions":9,"vwap":1081},"2026-02-19",41900,{"date":1108,"open":916,"high":911,"low":927,"close":923,"change":188,"percent_change":418,"volume":1109,"transactions":9,"vwap":923},"2026-02-18",17400,{"date":1111,"open":927,"high":1081,"low":1112,"close":1081,"change":1113,"percent_change":401,"volume":1114,"transactions":9,"vwap":1081},"2026-02-17",26.687,0.039,32800,{"date":1116,"open":1046,"high":927,"low":1025,"close":1117,"change":1118,"percent_change":105,"volume":1119,"transactions":9,"vwap":1117},"2026-02-13",26.731,0.016,9800,{"date":1121,"open":923,"high":911,"low":1012,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-02-12",26.715,-0.055,-0.21,13400,{"date":1127,"open":1128,"high":916,"low":927,"close":1081,"change":1129,"percent_change":110,"volume":1130,"transactions":9,"vwap":1081},"2026-02-11",26.771,-0.003,5500,{"date":1132,"open":911,"high":1133,"low":1050,"close":1134,"change":634,"percent_change":332,"volume":1135,"transactions":9,"vwap":1134},"2026-02-10",26.805,26.773,17300,{"date":1137,"open":1138,"high":915,"low":1081,"close":1139,"change":607,"percent_change":219,"volume":1140,"transactions":9,"vwap":1139},"2026-02-09",26.775,26.796,19100,{"date":1142,"open":1012,"high":1143,"low":1012,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-06",26.767,0.112,0.42,8500,{"date":1148,"open":1149,"high":1149,"low":936,"close":1150,"change":740,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-05",26.719,26.655,-0.28,34000,{"date":1154,"open":1097,"high":921,"low":1012,"close":1097,"change":859,"percent_change":353,"volume":1155,"transactions":9,"vwap":1097},"2026-02-04",9400,{"date":1157,"open":911,"high":911,"low":1038,"close":1050,"change":1158,"percent_change":595,"volume":1159,"transactions":9,"vwap":1050},"2026-02-03",-0.017,37400,{"date":1161,"open":921,"high":923,"low":921,"close":1051,"change":1162,"percent_change":105,"volume":918,"transactions":9,"vwap":1051},"2026-02-02",0.017,{"date":1164,"open":1097,"high":916,"low":1025,"close":1050,"change":545,"percent_change":339,"volume":1165,"transactions":9,"vwap":1050},"2026-01-30",57200,{"date":1167,"open":1097,"high":1168,"low":1026,"close":927,"change":361,"percent_change":361,"volume":1169,"transactions":9,"vwap":927},"2026-01-29",26.755,39800,{"date":1171,"open":1168,"high":1081,"low":1018,"close":927,"change":386,"percent_change":277,"volume":1172,"transactions":9,"vwap":927},"2026-01-28",11500,{"date":1174,"open":1175,"high":916,"low":1097,"close":1168,"change":769,"percent_change":473,"volume":1176,"transactions":9,"vwap":1168},"2026-01-27",26.759,276400,{"date":1178,"open":927,"high":1179,"low":1038,"close":1097,"change":188,"percent_change":418,"volume":1180,"transactions":9,"vwap":1097},"2026-01-26",26.751,27500,{"date":1182,"open":1012,"high":1183,"low":1012,"close":1025,"change":617,"percent_change":105,"volume":1184,"transactions":9,"vwap":1025},"2026-01-23",26.729,25200,{"date":1186,"open":1187,"high":1046,"low":1011,"close":1019,"change":623,"percent_change":660,"volume":1188,"transactions":9,"vwap":1019},"2026-01-22",26.681,45300,{"date":1190,"open":950,"high":1038,"low":950,"close":954,"change":188,"percent_change":1191,"volume":1192,"transactions":9,"vwap":954},"2026-01-21",0.08,32200,{"date":1194,"open":1026,"high":1026,"low":949,"close":996,"change":204,"percent_change":562,"volume":1195,"transactions":9,"vwap":996},"2026-01-20",73500,{"date":1197,"open":1038,"high":1198,"low":1026,"close":1026,"change":361,"percent_change":361,"volume":1152,"transactions":9,"vwap":1026},"2026-01-16",26.728,{"date":1200,"open":1018,"high":1018,"low":1026,"close":1026,"change":898,"percent_change":228,"volume":1201,"transactions":9,"vwap":1026},"2026-01-15",63700,{"date":1203,"open":1026,"high":1018,"low":1033,"close":1204,"change":724,"percent_change":725,"volume":1205,"transactions":9,"vwap":1204},"2026-01-14",26.673,95400,{"date":1207,"open":927,"high":927,"low":1012,"close":1062,"change":386,"percent_change":277,"volume":1208,"transactions":9,"vwap":1062},"2026-01-13",23200,{"date":1210,"open":1097,"high":921,"low":1038,"close":1025,"change":277,"percent_change":278,"volume":1211,"transactions":9,"vwap":1025},"2026-01-12",116600,{"date":1213,"open":1012,"high":927,"low":1012,"close":1097,"change":188,"percent_change":418,"volume":1214,"transactions":9,"vwap":1097},"2026-01-09",435200,{"date":1216,"open":1012,"high":1025,"low":1011,"close":1025,"change":361,"percent_change":361,"volume":1217,"transactions":9,"vwap":1025},"2026-01-08",81900,{"date":1219,"open":1220,"high":921,"low":1026,"close":1025,"change":859,"percent_change":353,"volume":1221,"transactions":9,"vwap":1025},"2026-01-07",26.706,513900,{"date":1223,"open":1097,"high":929,"low":1026,"close":921,"change":228,"percent_change":219,"volume":1224,"transactions":9,"vwap":921},"2026-01-06",90200,{"date":1226,"open":1025,"high":1025,"low":1039,"close":1025,"change":228,"percent_change":219,"volume":1227,"transactions":9,"vwap":1025},"2026-01-05",188600,{"date":1229,"open":1025,"high":1025,"low":936,"close":1026,"change":545,"percent_change":339,"volume":1230,"transactions":9,"vwap":1026},"2026-01-02",463200,{"date":1232,"open":936,"high":1011,"low":1233,"close":1011,"change":545,"percent_change":339,"volume":1234,"transactions":9,"vwap":1011},"2025-12-31",26.622,320600,{"date":1236,"open":1011,"high":1011,"low":996,"close":1039,"change":1237,"percent_change":1191,"volume":1238,"transactions":9,"vwap":1039},"2025-12-30",0.022,49200,{"date":1240,"open":954,"high":954,"low":1241,"close":1242,"change":1243,"percent_change":219,"volume":1244,"transactions":9,"vwap":1242},"2025-12-29",26.634,26.638,0.028,44900,{"date":1246,"open":950,"high":1247,"low":950,"close":950,"change":287,"percent_change":684,"volume":1248,"transactions":9,"vwap":950},"2025-12-26",26.649,37700,{"date":1250,"open":936,"high":954,"low":996,"close":954,"change":188,"percent_change":1191,"volume":1251,"transactions":9,"vwap":954},"2025-12-24",11100,{"date":1253,"open":1254,"high":943,"low":950,"close":996,"change":1255,"percent_change":70,"volume":1256,"transactions":9,"vwap":996},"2025-12-23",26.625,-0.291,84000,{"date":1258,"open":1259,"high":896,"low":903,"close":1260,"change":794,"percent_change":353,"volume":1261,"transactions":9,"vwap":1260},"2025-12-22",26.935,26.921,85600,{"date":1263,"open":1264,"high":1265,"low":895,"close":1265,"change":623,"percent_change":660,"volume":1266,"transactions":9,"vwap":1265},"2025-12-19",26.93,26.95,75500,{"date":1268,"open":903,"high":1269,"low":1270,"close":1271,"change":188,"percent_change":418,"volume":1272,"transactions":9,"vwap":1271},"2025-12-18",26.91,26.88,26.905,32600,{"date":1274,"open":903,"high":903,"low":1275,"close":1276,"change":110,"percent_change":287,"volume":754,"transactions":9,"vwap":1276},"2025-12-17",26.87,26.885,{"date":1278,"open":907,"high":903,"low":1279,"close":1280,"change":367,"percent_change":188,"volume":892,"transactions":9,"vwap":1280},"2025-12-16",26.872,26.895,{"date":1282,"open":906,"high":907,"low":906,"close":907,"change":188,"percent_change":418,"volume":1283,"transactions":9,"vwap":907},"2025-12-15",18700,{"date":1285,"open":1093,"high":1275,"low":1093,"close":1275,"change":386,"percent_change":277,"volume":983,"transactions":9,"vwap":1275},"2025-12-12",{"date":1287,"open":1288,"high":1289,"low":1094,"close":1289,"change":769,"percent_change":473,"volume":746,"transactions":9,"vwap":1289},"2025-12-11",26.85,26.875,{"date":1291,"open":1070,"high":906,"low":1070,"close":1288,"change":361,"percent_change":361,"volume":1292,"transactions":9,"vwap":1288},"2025-12-10",23400,{"date":1294,"open":1288,"high":906,"low":1295,"close":1288,"change":617,"percent_change":105,"volume":1296,"transactions":9,"vwap":1288},"2025-12-09",26.839,6200,{"date":1298,"open":1093,"high":1093,"low":1094,"close":1299,"change":110,"percent_change":287,"volume":1300,"transactions":9,"vwap":1299},"2025-12-08",26.835,1800,{"date":1302,"open":1288,"high":1288,"low":1070,"close":1303,"change":717,"percent_change":340,"volume":1304,"transactions":9,"vwap":1303},"2025-12-05",26.845,11900,{"date":1306,"open":1288,"high":1288,"low":911,"close":1307,"change":1308,"percent_change":110,"volume":1309,"transactions":9,"vwap":1307},"2025-12-04",26.808,-0.002,15300,{"date":1311,"open":911,"high":1070,"low":911,"close":915,"change":1312,"percent_change":249,"volume":1313,"transactions":9,"vwap":915},"2025-12-03",0.013,1700,{"date":1315,"open":917,"high":911,"low":916,"close":1316,"change":1317,"percent_change":624,"volume":1318,"transactions":9,"vwap":1316},"2025-12-02",26.797,0.044,2600,{"date":1320,"open":1321,"high":923,"low":927,"close":1322,"change":1323,"percent_change":287,"volume":1047,"transactions":9,"vwap":1322},"2025-12-01",26.789,26.753,-0.012,{"date":1325,"open":1326,"high":1067,"low":1326,"close":1067,"change":782,"percent_change":22,"volume":1313,"transactions":9,"vwap":1067},"2025-11-28",26.744,{"date":1328,"open":1018,"high":927,"low":1018,"close":1097,"change":339,"percent_change":401,"volume":1318,"transactions":9,"vwap":1097},"2025-11-26",{"date":1330,"open":954,"high":1012,"low":954,"close":1012,"change":1243,"percent_change":219,"volume":1331,"transactions":9,"vwap":1012},"2025-11-25",8400,{"date":1333,"open":936,"high":1334,"low":950,"close":1335,"change":1336,"percent_change":150,"volume":1109,"transactions":9,"vwap":1335},"2025-11-24",26.663,26.662,0.094,{"date":1338,"open":980,"high":992,"low":958,"close":1339,"change":1340,"percent_change":514,"volume":988,"transactions":9,"vwap":1339},"2025-11-21",26.568,0.071,{"date":1342,"open":954,"high":1011,"low":1343,"close":1344,"change":975,"percent_change":976,"volume":1345,"transactions":9,"vwap":1344},"2025-11-20",26.48,26.497,9900,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":268,"percent_change":303,"volume":1351,"transactions":9,"vwap":1350},"2025-11-19",26.611,26.556,26.576,4600,{"date":1353,"open":958,"high":948,"low":1354,"close":965,"change":1355,"percent_change":531,"volume":1356,"transactions":9,"vwap":965},"2025-11-18",26.501,-0.064,5700,{"date":1358,"open":936,"high":936,"low":991,"close":1359,"change":724,"percent_change":725,"volume":1360,"transactions":9,"vwap":1359},"2025-11-17",26.584,3300,{"date":1362,"open":1363,"high":943,"low":1363,"close":1364,"change":823,"percent_change":660,"volume":1078,"transactions":9,"vwap":1364},"2025-11-14",26.608,26.616,{"date":1366,"open":1011,"high":1011,"low":997,"close":997,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":997},"2025-11-13",-0.096,-0.36,18100,{"date":1371,"open":1011,"high":1011,"low":1039,"close":1040,"change":260,"percent_change":-6,"volume":1372,"transactions":9,"vwap":1040},"2025-11-12",4200,{"date":1374,"open":1039,"high":1375,"low":954,"close":1375,"change":1312,"percent_change":249,"volume":1376,"transactions":9,"vwap":1375},"2025-11-11",26.667,1100,{"date":1378,"open":954,"high":1039,"low":996,"close":1379,"change":1380,"percent_change":708,"volume":750,"transactions":9,"vwap":1379},"2025-11-10",26.654,0.069,{"date":1382,"open":980,"high":1383,"low":958,"close":1383,"change":1384,"percent_change":188,"volume":1130,"transactions":9,"vwap":1383},"2025-11-07",26.585,0.004,{"date":1386,"open":996,"high":996,"low":937,"close":1387,"change":1388,"percent_change":684,"volume":1389,"transactions":9,"vwap":1387},"2025-11-06",26.581,-0.041,26500,{"date":1391,"open":1392,"high":1233,"low":992,"close":1233,"change":1393,"percent_change":303,"volume":742,"transactions":9,"vwap":1233},"2025-11-05",26.604,0.057,{"date":1395,"open":1396,"high":949,"low":1396,"close":1397,"change":740,"percent_change":1151,"volume":1398,"transactions":9,"vwap":1397},"2025-11-04",26.555,26.565,31200,{"date":1400,"open":992,"high":954,"low":992,"close":936,"change":1401,"percent_change":250,"volume":1402,"transactions":9,"vwap":936},"2025-11-03",0.047,7700,{"date":1404,"open":996,"high":996,"low":1405,"close":1405,"change":1312,"percent_change":249,"volume":689,"transactions":9,"vwap":1405},"2025-10-31",26.593,{"date":1407,"open":935,"high":950,"low":997,"close":937,"change":731,"percent_change":732,"volume":1408,"transactions":9,"vwap":937},"2025-10-30",18500,{"date":1410,"open":950,"high":954,"low":950,"close":1411,"change":367,"percent_change":188,"volume":1300,"transactions":9,"vwap":1411},"2025-10-29",26.615,{"date":1413,"open":949,"high":936,"low":1414,"close":950,"change":361,"percent_change":361,"volume":1415,"transactions":9,"vwap":950},"2025-10-28",26.609,7800,{"date":1417,"open":936,"high":954,"low":937,"close":950,"change":1118,"percent_change":105,"volume":1418,"transactions":9,"vwap":950},"2025-10-27",20000,{"date":1420,"open":937,"high":950,"low":937,"close":1421,"change":1422,"percent_change":22,"volume":746,"transactions":9,"vwap":1421},"2025-10-24",26.594,0.034,{"date":1424,"open":948,"high":991,"low":948,"close":991,"change":339,"percent_change":401,"volume":908,"transactions":9,"vwap":991},"2025-10-23",{"date":1426,"open":965,"high":980,"low":972,"close":965,"change":1427,"percent_change":236,"volume":1428,"transactions":9,"vwap":965},"2025-10-22",-0.038,26400,{"date":1430,"open":980,"high":997,"low":980,"close":1431,"change":1118,"percent_change":105,"volume":757,"transactions":9,"vwap":1431},"2025-10-21",26.558,{"date":1433,"open":965,"high":1434,"low":965,"close":1434,"change":1435,"percent_change":150,"volume":1436,"transactions":9,"vwap":1434},"2025-10-20",26.542,0.092,200,{"date":1438,"open":1439,"high":1440,"low":1439,"close":973,"change":418,"percent_change":514,"volume":1441,"transactions":9,"vwap":973},"2025-10-17",26.42,26.468,2900,{"date":1443,"open":1444,"high":1444,"low":24,"close":24,"change":975,"percent_change":976,"volume":872,"transactions":9,"vwap":24},"2025-10-16",26.493,{"date":1446,"open":960,"high":960,"low":1447,"close":1448,"change":1118,"percent_change":105,"volume":646,"transactions":9,"vwap":1448},"2025-10-15",26.43,26.459,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1308,"percent_change":110,"volume":1304,"transactions":9,"vwap":1453},"2025-10-14",26.39,26.47,26.443,{"date":1455,"open":1447,"high":973,"low":1447,"close":1456,"change":1058,"percent_change":1059,"volume":1457,"transactions":9,"vwap":1456},"2025-10-13",26.445,900,{"date":1459,"open":972,"high":972,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-10-10",26.381,-0.104,-0.39,2500,{"date":1465,"open":972,"high":972,"low":1452,"close":1466,"change":386,"percent_change":277,"volume":1304,"transactions":9,"vwap":1466},"2025-10-09",26.485,{"date":1468,"open":1452,"high":960,"low":1452,"close":960,"change":769,"percent_change":473,"volume":1469,"transactions":9,"vwap":960},"2025-10-08",400,{"date":1471,"open":1344,"high":1344,"low":967,"close":967,"change":386,"percent_change":277,"volume":757,"transactions":9,"vwap":967},"2025-10-07",{"date":1473,"open":1474,"high":972,"low":973,"close":1452,"change":1475,"percent_change":249,"volume":1476,"transactions":9,"vwap":1452},"2025-10-06",26.46,0.012,12000,{"date":1478,"open":1452,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":228,"volume":1483,"transactions":9,"vwap":1481},"2025-10-03",26.482,26.457,26.458,0.008,10900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":973,"change":203,"percent_change":595,"volume":1489,"transactions":9,"vwap":973},"2025-10-02",26.441,26.454,26.44,3700,{"date":1491,"open":1447,"high":1452,"low":1439,"close":967,"change":623,"percent_change":660,"volume":618,"transactions":9,"vwap":967},"2025-10-01",{"date":1493,"open":966,"high":1494,"low":1495,"close":1439,"change":361,"percent_change":361,"volume":863,"transactions":9,"vwap":1439},"2025-09-30",26.427,26.399,{"date":1497,"open":966,"high":1439,"low":1498,"close":1439,"change":769,"percent_change":473,"volume":1499,"transactions":9,"vwap":1439},"2025-09-29",26.4,19800,{"date":1501,"open":1502,"high":1439,"low":1503,"close":1504,"change":623,"percent_change":660,"volume":1505,"transactions":9,"vwap":1504},"2025-09-26",26.405,26.36,26.395,7200,{"date":1507,"open":1508,"high":24,"low":1509,"close":1509,"change":110,"percent_change":287,"volume":808,"transactions":9,"vwap":1509},"2025-09-25",26.365,26.35,{"date":1511,"open":1512,"high":966,"low":1509,"close":1503,"change":1513,"percent_change":204,"volume":1125,"transactions":9,"vwap":1503},"2025-09-24",26.396,-0.013,{"date":1515,"open":1498,"high":1447,"low":1503,"close":1516,"change":1158,"percent_change":595,"volume":814,"transactions":9,"vwap":1516},"2025-09-23",26.373,{"date":1518,"open":24,"high":1498,"low":24,"close":1451,"change":545,"percent_change":339,"volume":962,"transactions":9,"vwap":1451},"2025-09-22",{"date":1520,"open":24,"high":1521,"low":1522,"close":24,"change":1118,"percent_change":105,"volume":1523,"transactions":9,"vwap":24},"2025-09-19",26.387,26.37,22000,{"date":1525,"open":1451,"high":1451,"low":1503,"close":1526,"change":987,"percent_change":473,"volume":709,"transactions":9,"vwap":1526},"2025-09-18",26.364,{"date":1528,"open":1526,"high":1529,"low":1530,"close":1531,"change":188,"percent_change":1191,"volume":1532,"transactions":9,"vwap":1531},"2025-09-17",26.379,26.325,26.34,27700,{"date":1534,"open":1503,"high":1508,"low":1535,"close":1535,"change":595,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-09-16",26.32,-0.23,257100,{"date":1539,"open":1509,"high":24,"low":1531,"close":24,"change":645,"percent_change":418,"volume":1540,"transactions":9,"vwap":24},"2025-09-15",78400,{"date":1542,"open":1531,"high":24,"low":1543,"close":1544,"change":545,"percent_change":339,"volume":1545,"transactions":9,"vwap":1544},"2025-09-12",26.33,26.361,61400,{"date":1547,"open":1531,"high":1548,"low":1535,"close":1548,"change":1028,"percent_change":1029,"volume":1549,"transactions":9,"vwap":1548},"2025-09-11",26.351,12900,{"date":1551,"open":1531,"high":1531,"low":1552,"close":1553,"change":769,"percent_change":575,"volume":1476,"transactions":9,"vwap":1553},"2025-09-10",26.29,26.3,{"date":1555,"open":1556,"high":1553,"low":1557,"close":1558,"change":886,"percent_change":332,"volume":1559,"transactions":9,"vwap":1558},"2025-09-09",26.28,26.26,26.275,121500,{"date":1561,"open":1556,"high":1553,"low":1562,"close":1563,"change":1564,"percent_change":575,"volume":661,"transactions":9,"vwap":1563},"2025-09-08",26.27,26.299,0.027,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1237,"percent_change":1191,"volume":655,"transactions":9,"vwap":1568},"2025-09-05",26.261,26.272,{"date":1570,"open":1571,"high":1567,"low":1572,"close":1573,"change":987,"percent_change":473,"volume":1574,"transactions":9,"vwap":1573},"2025-09-04",26.24,26.22,26.25,3000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1422,"percent_change":22,"volume":1581,"transactions":9,"vwap":1580},"2025-09-03",26.2,26.23,26.19,26.226,8800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1077,"percent_change":684,"volume":1130,"transactions":9,"vwap":1585},"2025-09-02",26.17,26.192,26.13,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":886,"percent_change":332,"volume":1574,"transactions":9,"vwap":1590},"2025-08-29",26.21,26.231,{"date":1592,"open":1571,"high":1557,"low":1589,"close":1593,"change":545,"percent_change":339,"volume":1331,"transactions":9,"vwap":1593},"2025-08-28",26.255,{"date":1595,"open":1596,"high":1597,"low":1577,"close":1597,"change":1317,"percent_change":660,"volume":1090,"transactions":9,"vwap":1597},"2025-08-27",26.201,26.245,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1596,"change":361,"percent_change":361,"volume":814,"transactions":9,"vwap":1596},"2025-08-26",26.18,26.215,{"date":1603,"open":1604,"high":1572,"low":1600,"close":1596,"change":1605,"percent_change":595,"volume":1606,"transactions":9,"vwap":1596},"2025-08-25",26.181,-0.016,11600,{"date":1608,"open":1600,"high":1557,"low":1600,"close":1609,"change":1610,"percent_change":150,"volume":1611,"transactions":9,"vwap":1609},"2025-08-22",26.217,0.091,162400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":361,"volume":1619,"transactions":9,"vwap":1617},"2025-08-21",26.12,26.15,26.075001,26.126,0.001,115900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":859,"volume":1356,"transactions":9,"vwap":1623},"2025-08-20",26.091,26.125,26.09,-0.009,{"date":1627,"open":1628,"high":1584,"low":1614,"close":1629,"change":1630,"percent_change":732,"volume":1304,"transactions":9,"vwap":1629},"2025-08-19",26.16,26.134,-0.033,{"date":1632,"open":1628,"high":1633,"low":1615,"close":1633,"change":1118,"percent_change":105,"volume":1634,"transactions":9,"vwap":1633},"2025-08-18",26.167,1400,{"date":1636,"open":1615,"high":1600,"low":1615,"close":1637,"change":1638,"percent_change":204,"volume":1345,"transactions":9,"vwap":1637},"2025-08-15",26.151,-0.014,{"date":1640,"open":1615,"high":1600,"low":1615,"close":1641,"change":361,"percent_change":361,"volume":666,"transactions":9,"vwap":1641},"2025-08-14",26.165,{"date":1643,"open":1615,"high":1641,"low":1644,"close":1641,"change":769,"percent_change":575,"volume":1645,"transactions":9,"vwap":1641},"2025-08-13",26.135,20800,{"date":1647,"open":1648,"high":1615,"low":1649,"close":1650,"change":848,"percent_change":303,"volume":1651,"transactions":9,"vwap":1650},"2025-08-12",26.131,26.11,26.14,14600,{"date":1653,"open":1624,"high":1586,"low":1654,"close":1654,"change":1625,"percent_change":859,"volume":704,"transactions":9,"vwap":1654},"2025-08-11",26.084999,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":269,"volume":1661,"transactions":9,"vwap":1659},"2025-08-08",26.098,26.07,26.094,0.053,40400,{"date":1663,"open":1654,"high":1654,"low":1664,"close":1665,"change":939,"percent_change":277,"volume":1666,"transactions":9,"vwap":1665},"2025-08-07",26.028999,26.041,11700,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":339,"percent_change":401,"volume":757,"transactions":9,"vwap":1671},"2025-08-06",26.030001,26.046,26.045,{"date":1673,"open":455,"high":1674,"low":455,"close":1675,"change":1676,"percent_change":278,"volume":1677,"transactions":9,"vwap":1675},"2025-08-05",26.02,26.0049992,-0.018,2300,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":145,"volume":1683,"transactions":9,"vwap":1681},"2025-08-04",25.99,26.023001,0.098,300,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1462,"volume":1087,"transactions":9,"vwap":1688},"2025-08-01",25.91,25.93,25.925,-0.102,{"date":1691,"open":1654,"high":1624,"low":1680,"close":1692,"change":898,"percent_change":228,"volume":1693,"transactions":9,"vwap":1692},"2025-07-31",26.027,101400,{"date":1695,"open":1696,"high":1697,"low":455,"close":1674,"change":1638,"percent_change":204,"volume":887,"transactions":9,"vwap":1674},"2025-07-30",26.049999,26.1,{"date":1699,"open":1700,"high":1697,"low":1669,"close":1701,"change":1702,"percent_change":287,"volume":1703,"transactions":9,"vwap":1701},"2025-07-29",26.08,26.034,-0.011,83300,{"date":1705,"open":1696,"high":1706,"low":1707,"close":1671,"change":1708,"percent_change":859,"volume":750,"transactions":9,"vwap":1671},"2025-07-28",26.052999,26.037001,-0.007,{"date":1710,"open":1669,"high":1711,"low":1674,"close":1712,"change":1564,"percent_change":575,"volume":1713,"transactions":9,"vwap":1712},"2025-07-25",26.059999,26.052,11200,{"date":1715,"open":1716,"high":1716,"low":1674,"close":1717,"change":228,"percent_change":1718,"volume":1469,"transactions":9,"vwap":1717},"2025-07-24",26.040001,26.025,0.12,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":782,"percent_change":22,"volume":1724,"transactions":9,"vwap":1723},"2025-07-23",26.01,25.96,25.995,12100,{"date":1726,"open":1680,"high":1680,"low":1687,"close":1722,"change":1475,"percent_change":249,"volume":1345,"transactions":9,"vwap":1722},"2025-07-22",{"date":1728,"open":1722,"high":1729,"low":1730,"close":1730,"change":1243,"percent_change":219,"volume":1731,"transactions":9,"vwap":1730},"2025-07-21",25.974,25.948,8700,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":277,"percent_change":635,"volume":1505,"transactions":9,"vwap":1735},"2025-07-18",25.98,25.92,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":623,"percent_change":660,"volume":1741,"transactions":9,"vwap":1740},"2025-07-17",25.9,25.947,25.94,22300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":617,"percent_change":105,"volume":1747,"transactions":9,"vwap":1745},"2025-07-16",25.87,25.895,25.85,39700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":361,"percent_change":361,"volume":718,"transactions":9,"vwap":1753},"2025-07-15",25.89,25.894,25.86,25.88,{"date":1755,"open":1756,"high":1757,"low":1752,"close":1753,"change":361,"percent_change":361,"volume":887,"transactions":9,"vwap":1753},"2025-07-14",25.877,25.887,{"date":1759,"open":1750,"high":1738,"low":1752,"close":1753,"change":1513,"percent_change":204,"volume":1760,"transactions":9,"vwap":1753},"2025-07-11",14400,{"date":1762,"open":1746,"high":1763,"low":1746,"close":1763,"change":1764,"percent_change":1718,"volume":763,"transactions":9,"vwap":1763},"2025-07-10",25.893,0.032,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1072,"percent_change":575,"volume":1483,"transactions":9,"vwap":1769},"2025-07-09",25.888,25.83,25.861,{"date":1771,"open":1772,"high":1752,"low":1772,"close":1773,"change":545,"percent_change":339,"volume":1774,"transactions":9,"vwap":1773},"2025-07-08",25.8,25.835,6900,{"date":1776,"open":1777,"high":1768,"low":1778,"close":1779,"change":204,"percent_change":562,"volume":733,"transactions":9,"vwap":1779},"2025-07-07",25.82,25.79,25.825,{"date":1781,"open":1738,"high":1738,"low":1746,"close":1782,"change":848,"percent_change":303,"volume":1783,"transactions":9,"vwap":1782},"2025-07-03",25.875,13800,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1777,"change":1788,"percent_change":473,"volume":742,"transactions":9,"vwap":1777},"2025-07-02",25.76,25.84,0.023,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1129,"percent_change":110,"volume":1795,"transactions":9,"vwap":1794},"2025-07-01",25.771,25.802,25.77,25.797,21800,{"date":1797,"open":1786,"high":1772,"low":1798,"close":1772,"change":339,"percent_change":624,"volume":1799,"transactions":9,"vwap":1772},"2025-06-30",25.75,37000,{"date":1801,"open":1798,"high":1786,"low":1802,"close":1786,"change":782,"percent_change":340,"volume":924,"transactions":9,"vwap":1786},"2025-06-27",25.72,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":623,"percent_change":250,"volume":1808,"transactions":9,"vwap":1807},"2025-06-26",25.7,25.74,25.725,7900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":386,"percent_change":277,"volume":1677,"transactions":9,"vwap":1812},"2025-06-25",25.67,25.68,25.66,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1610,"percent_change":1818,"volume":1683,"transactions":9,"vwap":1817},"2025-06-24",25.64,25.685,0.36,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1822},"2025-06-23",25.52,25.594,25.51,0.077,0.3,5900,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":110,"percent_change":287,"volume":1376,"transactions":9,"vwap":1830},"2025-06-20",25.54,25.517,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":898,"percent_change":228,"volume":803,"transactions":9,"vwap":1835},"2025-06-18",25.53,25.56,25.527,{"date":1837,"open":1821,"high":1833,"low":1821,"close":1821,"change":1838,"percent_change":1839,"volume":863,"transactions":9,"vwap":1821},"2025-06-17",-0.051,-0.2,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1393,"percent_change":1845,"volume":1087,"transactions":9,"vwap":1844},"2025-06-16",25.59,25.554,25.571,0.22,{"date":1847,"open":1848,"high":1842,"low":1849,"close":1849,"change":699,"percent_change":531,"volume":1850,"transactions":9,"vwap":1849},"2025-06-13",25.55,25.514,1500,{"date":1852,"open":1834,"high":1842,"low":1834,"close":1853,"change":1788,"percent_change":473,"volume":1351,"transactions":9,"vwap":1853},"2025-06-12",25.575,{"date":1855,"open":1856,"high":1856,"low":1848,"close":1857,"change":1858,"percent_change":545,"volume":1859,"transactions":9,"vwap":1857},"2025-06-11",25.61,25.552,0.002,27300,{"date":1861,"open":1829,"high":1834,"low":1821,"close":1848,"change":249,"percent_change":269,"volume":1862,"transactions":9,"vwap":1848},"2025-06-10",15000,{"date":1864,"open":1865,"high":1829,"low":1865,"close":1865,"change":287,"percent_change":1055,"volume":742,"transactions":9,"vwap":1865},"2025-06-09",25.5,{"date":1867,"open":1833,"high":1848,"low":1868,"close":1829,"change":1869,"percent_change":1870,"volume":685,"transactions":9,"vwap":1829},"2025-06-06",25.49,0.087,0.34,{"date":1872,"open":1873,"high":1865,"low":1874,"close":1874,"change":731,"percent_change":236,"volume":855,"transactions":9,"vwap":1874},"2025-06-05",25.46,25.453,{"date":1876,"open":1877,"high":1833,"low":1877,"close":1878,"change":987,"percent_change":473,"volume":1879,"transactions":9,"vwap":1878},"2025-06-04",25.47,25.488,21100,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1422,"percent_change":22,"volume":1885,"transactions":9,"vwap":1884},"2025-06-03",25.41,25.48,25.464,10200,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":361,"percent_change":361,"volume":962,"transactions":9,"vwap":1890},"2025-06-02",25.37,25.45,25.43,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1890,"change":1896,"percent_change":401,"volume":1897,"transactions":9,"vwap":1890},"2025-05-30",25.39,25.44,25.36,0.038,118000,{"date":1899,"open":1900,"high":1882,"low":1888,"close":1901,"change":1564,"percent_change":219,"volume":1902,"transactions":9,"vwap":1901},"2025-05-29",25.4,25.392,62100,{"date":1904,"open":1905,"high":1882,"low":1895,"close":1906,"change":794,"percent_change":353,"volume":1907,"transactions":9,"vwap":1906},"2025-05-28",25.372,25.365,33100,{"date":1909,"open":1910,"high":1882,"low":1910,"close":1911,"change":1336,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-05-27",25.348,25.394,0.37,117600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":859,"percent_change":725,"volume":1920,"transactions":9,"vwap":1919},"2025-05-23",25.25,25.32,25.231,25.3,18800,{"date":1922,"open":1923,"high":1895,"low":1924,"close":1925,"change":110,"percent_change":287,"volume":1345,"transactions":9,"vwap":1925},"2025-05-22",25.339,25.297,25.33,{"date":1927,"open":1895,"high":1928,"low":1919,"close":1929,"change":287,"percent_change":1055,"volume":1930,"transactions":9,"vwap":1929},"2025-05-21",25.38,25.34,15600,{"date":1932,"open":1900,"high":1890,"low":1888,"close":1928,"change":204,"percent_change":1839,"volume":1862,"transactions":9,"vwap":1928},"2025-05-20",{"date":1934,"open":1888,"high":1889,"low":1935,"close":1890,"change":110,"percent_change":287,"volume":1936,"transactions":9,"vwap":1890},"2025-05-19",25.369,34400,{"date":1938,"open":1928,"high":1939,"low":1928,"close":1894,"change":418,"percent_change":1940,"volume":693,"transactions":9,"vwap":1894},"2025-05-16",25.449,0.28,{"date":1942,"open":1943,"high":1888,"low":1944,"close":1888,"change":848,"percent_change":1845,"volume":1945,"transactions":9,"vwap":1888},"2025-05-15",25.319,25.305,24300,{"date":1947,"open":1948,"high":1895,"low":1949,"close":1950,"change":731,"percent_change":236,"volume":1951,"transactions":9,"vwap":1950},"2025-05-14",25.31,25.29,25.315,29200,{"date":1953,"open":1916,"high":1954,"low":1955,"close":1954,"change":1435,"percent_change":1818,"volume":1956,"transactions":9,"vwap":1954},"2025-05-13",25.35,25.24,15500,{"date":1958,"open":1917,"high":1917,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-05-12",25.214,25.258,0.148,0.59,18900,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1118,"percent_change":105,"volume":1969,"transactions":9,"vwap":1968},"2025-05-09",25.15,25.073999,25.11,8000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1384,"percent_change":188,"volume":1251,"transactions":9,"vwap":1974},"2025-05-08",25.1,25.14,25.094,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":339,"percent_change":624,"volume":770,"transactions":9,"vwap":1978},"2025-05-07",25.08,25.09,25.040001,{"date":1981,"open":63,"high":1982,"low":63,"close":1983,"change":1158,"percent_change":278,"volume":1795,"transactions":9,"vwap":1983},"2025-05-06",25.07,25.049999,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1427,"percent_change":684,"volume":1989,"transactions":9,"vwap":1988},"2025-05-05",25.059999,25.099001,25.066999,15400,{"date":1991,"open":1978,"high":1992,"low":1978,"close":1993,"change":1994,"percent_change":1145,"volume":709,"transactions":9,"vwap":1993},"2025-05-02",25.115,25.105,0.105,{"date":1996,"open":1977,"high":1977,"low":63,"close":63,"change":228,"percent_change":1718,"volume":1677,"transactions":9,"vwap":63},"2025-05-01",{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":277,"percent_change":635,"volume":2003,"transactions":9,"vwap":2002},"2025-04-30",24.91,24.98,24.89,24.97,8900,{"date":2005,"open":2006,"high":63,"low":2006,"close":2007,"change":339,"percent_change":624,"volume":1408,"transactions":9,"vwap":2007},"2025-04-29",24.904,24.99,{"date":2009,"open":2001,"high":2010,"low":2011,"close":2010,"change":105,"percent_change":1059,"volume":1318,"transactions":9,"vwap":2010},"2025-04-28",24.95,24.87,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2001,"change":339,"percent_change":624,"volume":1402,"transactions":9,"vwap":2001},"2025-04-25",24.84,24.93,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":249,"percent_change":269,"volume":1360,"transactions":9,"vwap":2020},"2025-04-24",24.77,24.88,24.85,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":22,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-04-23",24.81,24.82,24.795,24.8,0.53,3800,{"date":178,"open":2030,"high":2031,"low":174,"close":2030,"change":361,"percent_change":361,"volume":2032,"transactions":9,"vwap":2030},24.67,24.72,72700]