[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBCA":3,"homepage-market-summary":29,"stock-historical-IBCA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBCA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Dec 2035 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3102,1.273908,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.99,24.23,23.96,24.0345,-0.0445,-0.19,225367.487161,26.379,23.86,112242.721891992,5.2,384,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.72,93711,34204680.472998,-3.55,"2025-04-22",[181,184,193,202,210,220,230,240,250,259,268,277,285,296,305,313,320,328,335,343,351,360,370,378,388,399,407,414,424,433,442,450,459,466,474,480,486,491,498,505,512,517,525,531,536,542,548,553,560,565,570,577,583,589,597,605,613,622,630,636,640,645,648,652,657,660,667,674,680,685,691,696,701,707,712,718,723,726,730,735,741,748,752,758,761,767,772,778,786,790,794,802,804,807,812,817,823,827,831,835,841,845,849,855,861,864,868,872,877,880,884,891,898,903,911,917,921,927,930,936,940,945,950,954,958,964,968,975,979,983,989,994,999,1004,1007,1011,1015,1020,1026,1033,1036,1039,1043,1047,1053,1058,1065,1070,1076,1080,1086,1093,1099,1105,1110,1114,1118,1123,1129,1132,1137,1145,1151,1155,1159,1162,1167,1171,1176,1180,1185,1189,1195,1202,1205,1209,1214,1219,1224,1227,1231,1235,1239,1242,1246,1250,1254,1257,1261,1264,1267,1273,1277,1282,1286,1291,1294,1298,1301,1304,1307,1310,1313,1318,1323,1328,1331,1335,1338,1341,1344,1348,1351,1356,1360,1365,1369,1372,1374,1378,1382,1385,1388,1393,1397,1402,1405,1411,1414,1418,1422,1428,1432,1439,1445,1452,1457,1462,1465,1468,1473,1477,1484,1486,1489,1494,1497,1501,1504,1507,1510,1513,1517,1520,1523,1526,1529,1533,1536,1539,1543,1546,1550,1553,1557,1561,1565,1569,1573,1576,1579,1582,1586,1588,1591,1594,1598,1601,1604,1607,1612,1615,1618,1621,1625,1628,1632,1635,1638,1641,1644,1647,1650,1653,1656,1660,1663,1666,1669,1672,1675,1679,1683,1686,1690,1693,1697,1702,1706,1712,1716,1720,1725,1730,1734,1738,1743,1748,1753,1757,1763,1767,1771,1777,1780,1785,1790,1793,1797,1801,1806,1812,1818,1827,1830,1836,1840,1846,1852,1858,1863,1868,1871,1876,1881,1886,1890,1896,1902,1908,1911,1914,1919,1925,1931,1938,1943,1947,1951,1954,1958,1963,1967,1973,1977],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},683,24.05,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.87,24.07,-0.0355,-0.15,552637.8259,923,24.0383,{"date":194,"open":195,"high":195,"low":196,"close":187,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.16,24,-0.05,-0.21,227747.2843,572,24.0495,{"date":203,"open":195,"high":195,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",24.04,24.12,0,136173.8113,538,24.0852,{"date":211,"open":212,"high":213,"low":214,"close":205,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.145,24.165,24.06,-0.16,-0.66,67333.534142,388,24.1201,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.26,24.28,24.17,0.025,0.1,93748.865691,468,24.2169,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",24.44,24.24,24.255,-0.155,-0.63,234694.218,461,24.2743,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",24.65,24.35,24.41,-0.28,-1.13,70191.367,368,24.4228,{"date":251,"open":252,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",24.69,24.625,0.02,0.08,74057.092112,443,24.6528,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":255,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",24.7,24.63,24.67,0.33,82830.061,378,24.6518,{"date":269,"open":270,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",24.59,24.56,-0.1,-0.41,82720.78244,404,24.582,{"date":278,"open":252,"high":252,"low":279,"close":252,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",24.635,0.145,0.59,77260.2058,312,24.6631,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",24.6,24.66,24.53,24.545,0.03,0.12,39875.1578,308,24.6138,{"date":297,"open":289,"high":289,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",24.49,24.515,-0.015,-0.06,127364.1887,458,24.5027,{"date":306,"open":307,"high":308,"low":309,"close":289,"change":206,"percent_change":206,"volume":310,"transactions":311,"vwap":312},"2026-09-14",24.5208,24.61,24.485,59547.8987,315,24.5509,{"date":314,"open":315,"high":288,"low":289,"close":289,"change":301,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",24.64,-0.24,280746.3742,460,24.6069,{"date":321,"open":252,"high":252,"low":322,"close":270,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",24.5701,-0.2,-0.81,90523.90957,330,24.6095,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":197,"percent_change":323,"volume":333,"transactions":228,"vwap":334},"2026-09-09",24.84,24.76,24.79,214307.861943,24.794,{"date":336,"open":337,"high":337,"low":338,"close":330,"change":111,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",24.87,24.8109,-0.04,117720.9902,398,24.8446,{"date":344,"open":337,"high":345,"low":346,"close":347,"change":111,"percent_change":339,"volume":348,"transactions":349,"vwap":350},"2026-09-04",24.895,24.8461,24.85,62856.804245,391,24.867,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":291,"percent_change":292,"volume":357,"transactions":358,"vwap":359},"2026-09-03",24.9,24.9197,24.859,24.86,93703.3166,383,24.8898,{"date":361,"open":362,"high":330,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",24.82,24.805,24.83,0.01,0.04,78825.7606,337,24.8197,{"date":371,"open":372,"high":373,"low":363,"close":362,"change":198,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",24.89,24.9001,-0.84,112157.9496,505,24.8342,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",25.01,25.03,24.995,-0.03,-0.12,54119.5076,323,25.0115,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",25.13,25.16,25.05,25.06,-0.09,-0.36,56492.8336,261,25.0741,{"date":400,"open":401,"high":402,"low":390,"close":403,"change":111,"percent_change":339,"volume":404,"transactions":405,"vwap":406},"2026-08-27",25.14,25.17,25.15,61092.9936,191,25.1498,{"date":408,"open":401,"high":391,"low":409,"close":391,"change":410,"percent_change":272,"volume":411,"transactions":412,"vwap":413},"2026-08-26",25.12,-0.025,54450.1056,314,25.1424,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",25.11,25.19,25.185,0.135,0.54,55448.3589,531,25.1527,{"date":425,"open":426,"high":427,"low":426,"close":392,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",25.0121,25.061,0.05,0.2,42080.087957,260,25.0461,{"date":434,"open":435,"high":435,"low":436,"close":64,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",25.02,24.97,-0.02,-0.08,949830.6456,221,24.99,{"date":443,"open":381,"high":444,"low":382,"close":435,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",25.065,-0.115,-0.46,96253.4166,716,25.019,{"date":451,"open":452,"high":453,"low":444,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",25.115,25.135,0.125,0.5,80555.6526,371,25.1086,{"date":460,"open":461,"high":380,"low":462,"close":380,"change":291,"percent_change":292,"volume":463,"transactions":464,"vwap":465},"2026-08-18",24.94,24.935,62510.6166,451,24.9843,{"date":467,"open":380,"high":468,"low":469,"close":470,"change":394,"percent_change":395,"volume":471,"transactions":472,"vwap":473},"2026-08-17",25.0399,24.96,24.98,121467.1035,339,24.9878,{"date":475,"open":452,"high":476,"low":392,"close":477,"change":394,"percent_change":395,"volume":478,"transactions":248,"vwap":479},"2026-08-14",25.1399,25.07,69939.1085,25.0746,{"date":481,"open":391,"high":482,"low":401,"close":391,"change":226,"percent_change":126,"volume":483,"transactions":484,"vwap":485},"2026-08-13",25.219,225368.97795,444,25.1612,{"date":487,"open":390,"high":390,"low":392,"close":393,"change":291,"percent_change":292,"volume":488,"transactions":489,"vwap":490},"2026-08-12",196404.3755,348,25.0767,{"date":492,"open":493,"high":494,"low":435,"close":381,"change":206,"percent_change":206,"volume":495,"transactions":496,"vwap":497},"2026-08-11",25.08,25.09,102401.5715,646,25.0439,{"date":499,"open":494,"high":500,"low":435,"close":381,"change":384,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",25.1,-0.48,120875.5359,624,25.0401,{"date":506,"open":417,"high":417,"low":507,"close":403,"change":366,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",25.125,0.16,247682.8239,417,25.1484,{"date":513,"open":390,"high":401,"low":477,"close":416,"change":394,"percent_change":395,"volume":514,"transactions":515,"vwap":516},"2026-08-06",136991.452593,534,25.1141,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":365,"percent_change":366,"volume":523,"transactions":376,"vwap":524},"2026-08-05",25.18,25.209,25.1519,25.2,168410.7069,25.1756,{"date":526,"open":401,"high":417,"low":494,"close":417,"change":527,"percent_change":528,"volume":529,"transactions":431,"vwap":530},"2026-08-04",0.15,0.6,63708.78901,25.1703,{"date":532,"open":435,"high":477,"low":380,"close":533,"change":197,"percent_change":323,"volume":534,"transactions":397,"vwap":535},"2026-08-03",25.04,66250.7869,25.0456,{"date":537,"open":533,"high":538,"low":435,"close":494,"change":383,"percent_change":384,"volume":539,"transactions":540,"vwap":541},"2026-07-31",25.0959,47789.0379,234,25.0527,{"date":543,"open":409,"high":544,"low":500,"close":409,"change":428,"percent_change":429,"volume":545,"transactions":546,"vwap":547},"2026-07-30",25.1475,235722.3589,296,25.1221,{"date":549,"open":401,"high":417,"low":477,"close":477,"change":384,"percent_change":501,"volume":550,"transactions":551,"vwap":552},"2026-07-29",147147.6369,410,25.1227,{"date":554,"open":401,"high":555,"low":453,"close":417,"change":106,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-28",25.2168,0.24,60165.5679,293,25.1658,{"date":561,"open":452,"high":401,"low":416,"close":390,"change":106,"percent_change":556,"volume":562,"transactions":563,"vwap":564},"2026-07-27",73926.0369,343,25.1197,{"date":566,"open":494,"high":416,"low":393,"close":477,"change":254,"percent_change":255,"volume":567,"transactions":568,"vwap":569},"2026-07-24",46332.22685,255,25.0868,{"date":571,"open":477,"high":477,"low":381,"close":392,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",-0.11,-0.44,71830.27285,332,25.0512,{"date":578,"open":579,"high":579,"low":403,"close":391,"change":339,"percent_change":215,"volume":580,"transactions":581,"vwap":582},"2026-07-22",25.23,72862.6529,408,25.1747,{"date":584,"open":519,"high":585,"low":519,"close":522,"change":586,"percent_change":245,"volume":587,"transactions":440,"vwap":588},"2026-07-21",25.22,-0.07,198805.9936,25.2011,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":438,"percent_change":594,"volume":595,"transactions":546,"vwap":596},"2026-07-20",25.37,25.245,25.27,-0.32,47630.757792,25.2716,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":365,"percent_change":366,"volume":602,"transactions":603,"vwap":604},"2026-07-17",25.39,25.3363,25.35,47148.003592,168,25.3533,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":111,"percent_change":339,"volume":610,"transactions":611,"vwap":612},"2026-07-16",25.33,25.34,25.29,41133.4456,267,25.3201,{"date":614,"open":615,"high":616,"low":615,"close":601,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-15",25.28,25.36,0.09,0.36,43819.0187,263,25.334,{"date":623,"open":624,"high":625,"low":579,"close":626,"change":106,"percent_change":556,"volume":627,"transactions":628,"vwap":629},"2026-07-14",25.2498,25.2939,25.26,41411.0771,227,25.2602,{"date":631,"open":615,"high":615,"low":519,"close":522,"change":572,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",-0.43,59328.1877,374,25.2133,{"date":637,"open":607,"high":607,"low":609,"close":638,"change":301,"percent_change":316,"volume":639,"transactions":9,"vwap":638},"2026-07-10",25.31,77200,{"date":641,"open":616,"high":642,"low":643,"close":591,"change":291,"percent_change":292,"volume":644,"transactions":9,"vwap":591},"2026-07-09",25.4,25.339,98600,{"date":646,"open":638,"high":608,"low":626,"close":608,"change":383,"percent_change":384,"volume":647,"transactions":9,"vwap":608},"2026-07-08",252600,{"date":649,"open":650,"high":650,"low":608,"close":591,"change":215,"percent_change":236,"volume":651,"transactions":9,"vwap":591},"2026-07-07",25.47,86500,{"date":653,"open":654,"high":654,"low":650,"close":655,"change":206,"percent_change":206,"volume":656,"transactions":9,"vwap":655},"2026-07-06",25.54,25.53,70000,{"date":658,"open":650,"high":655,"low":650,"close":655,"change":106,"percent_change":556,"volume":659,"transactions":9,"vwap":655},"2026-07-02",79800,{"date":661,"open":650,"high":662,"low":663,"close":650,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":650},"2026-07-01",25.5,25.42,-0.14,-0.55,70200,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":384,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-30",25.72,25.6,25.61,-0.47,61400,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":366,"percent_change":508,"volume":679,"transactions":9,"vwap":677},"2026-06-29",25.69,25.73,25.671,37500,{"date":681,"open":682,"high":683,"low":682,"close":676,"change":291,"percent_change":292,"volume":684,"transactions":9,"vwap":676},"2026-06-26",25.58,25.7,83500,{"date":686,"open":687,"high":676,"low":688,"close":689,"change":291,"percent_change":292,"volume":690,"transactions":9,"vwap":689},"2026-06-25",25.667,25.63,25.66,44600,{"date":692,"open":693,"high":689,"low":671,"close":688,"change":292,"percent_change":694,"volume":695,"transactions":9,"vwap":688},"2026-06-24",25.65,0.47,42500,{"date":697,"open":654,"high":698,"low":662,"close":699,"change":254,"percent_change":255,"volume":700,"transactions":9,"vwap":699},"2026-06-23",25.545,25.51,56000,{"date":702,"open":662,"high":662,"low":703,"close":704,"change":301,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-22",25.44,25.49,-0.23,63900,{"date":708,"open":709,"high":709,"low":655,"close":710,"change":428,"percent_change":429,"volume":711,"transactions":9,"vwap":710},"2026-06-18",25.64,25.55,81700,{"date":713,"open":714,"high":715,"low":650,"close":662,"change":394,"percent_change":716,"volume":717,"transactions":9,"vwap":662},"2026-06-17",25.57,25.62,-0.35,117800,{"date":719,"open":714,"high":715,"low":720,"close":721,"change":291,"percent_change":292,"volume":722,"transactions":9,"vwap":721},"2026-06-16",25.56,25.59,107100,{"date":724,"open":709,"high":709,"low":710,"close":720,"change":254,"percent_change":255,"volume":725,"transactions":9,"vwap":720},"2026-06-15",116400,{"date":727,"open":699,"high":710,"low":728,"close":654,"change":383,"percent_change":384,"volume":729,"transactions":9,"vwap":654},"2026-06-12",25.48,151500,{"date":731,"open":663,"high":682,"low":599,"close":714,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":714},"2026-06-11",0.19,0.75,51300,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":339,"percent_change":215,"volume":740,"transactions":9,"vwap":739},"2026-06-10",25.43,25.351,25.38,57900,{"date":742,"open":642,"high":743,"low":744,"close":663,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":663},"2026-06-09",25.423,25.355,0.07,0.28,46600,{"date":749,"open":750,"high":737,"low":601,"close":601,"change":300,"percent_change":301,"volume":751,"transactions":9,"vwap":601},"2026-06-08",25.41,45400,{"date":753,"open":663,"high":663,"low":616,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-05",25.365,-0.165,-0.65,35200,{"date":759,"open":710,"high":720,"low":650,"close":655,"change":428,"percent_change":429,"volume":760,"transactions":9,"vwap":655},"2026-06-04",81300,{"date":762,"open":763,"high":662,"low":764,"close":728,"change":586,"percent_change":765,"volume":766,"transactions":9,"vwap":728},"2026-06-03",25.46,25.45,-0.27,52900,{"date":768,"open":654,"high":682,"low":655,"close":710,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":710},"2026-06-02",0.028,0.11,106400,{"date":773,"open":693,"high":693,"low":764,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-01",25.522,-0.147,-0.57,111700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":745,"volume":785,"transactions":9,"vwap":783},"2026-05-29",25.68,25.719,25.656,25.669,0.019,61800,{"date":787,"open":670,"high":689,"low":654,"close":693,"change":788,"percent_change":121,"volume":789,"transactions":9,"vwap":693},"2026-05-28",0.065,125700,{"date":791,"open":670,"high":671,"low":720,"close":792,"change":291,"percent_change":292,"volume":793,"transactions":9,"vwap":792},"2026-05-27",25.585,59800,{"date":795,"open":796,"high":682,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-26",25.565,25.52,25.555,0.105,0.41,48100,{"date":803,"open":797,"high":797,"low":599,"close":764,"change":291,"percent_change":292,"volume":747,"transactions":9,"vwap":764},"2026-05-22",{"date":805,"open":638,"high":663,"low":593,"close":663,"change":366,"percent_change":508,"volume":806,"transactions":9,"vwap":663},"2026-05-21",60900,{"date":808,"open":579,"high":642,"low":417,"close":739,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":739},"2026-05-20",0.18,0.71,57600,{"date":813,"open":814,"high":815,"low":403,"close":522,"change":384,"percent_change":672,"volume":816,"transactions":9,"vwap":522},"2026-05-19",25.21,25.24,67400,{"date":818,"open":601,"high":819,"low":820,"close":821,"change":383,"percent_change":384,"volume":822,"transactions":9,"vwap":821},"2026-05-18",25.396,25.285,25.32,169100,{"date":824,"open":591,"high":599,"low":608,"close":601,"change":22,"percent_change":825,"volume":826,"transactions":9,"vwap":601},"2026-05-15",-0.74,50900,{"date":828,"open":715,"high":715,"low":829,"close":654,"change":437,"percent_change":438,"volume":830,"transactions":9,"vwap":654},"2026-05-14",25.535,62000,{"date":832,"open":720,"high":720,"low":833,"close":720,"change":225,"percent_change":226,"volume":834,"transactions":9,"vwap":720},"2026-05-13",25.485,176100,{"date":836,"open":710,"high":710,"low":837,"close":829,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":829},"2026-05-12",25.505,-0.085,-0.33,34100,{"date":842,"open":671,"high":689,"low":843,"close":715,"change":301,"percent_change":705,"volume":844,"transactions":9,"vwap":715},"2026-05-11",25.605,63700,{"date":846,"open":780,"high":780,"low":693,"close":780,"change":226,"percent_change":847,"volume":848,"transactions":9,"vwap":780},"2026-05-08",0.39,57500,{"date":850,"open":851,"high":851,"low":852,"close":682,"change":272,"percent_change":853,"volume":854,"transactions":9,"vwap":682},"2026-05-07",25.76,25.575,-0.39,71800,{"date":856,"open":857,"high":857,"low":693,"close":780,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":780},"2026-05-06",25.71,0.13,0.51,68200,{"date":862,"open":654,"high":721,"low":797,"close":710,"change":106,"percent_change":556,"volume":863,"transactions":9,"vwap":710},"2026-05-05",114500,{"date":865,"open":797,"high":655,"low":663,"close":704,"change":438,"percent_change":866,"volume":867,"transactions":9,"vwap":704},"2026-05-04",-0.31,30200,{"date":869,"open":710,"high":870,"low":655,"close":714,"change":586,"percent_change":765,"volume":871,"transactions":9,"vwap":714},"2026-05-01",25.645,76400,{"date":873,"open":671,"high":874,"low":875,"close":709,"change":366,"percent_change":508,"volume":876,"transactions":9,"vwap":709},"2026-04-30",25.67,25.595,70300,{"date":878,"open":689,"high":874,"low":710,"close":670,"change":572,"percent_change":632,"volume":879,"transactions":9,"vwap":670},"2026-04-29",57000,{"date":881,"open":669,"high":669,"low":709,"close":857,"change":882,"percent_change":437,"volume":883,"transactions":9,"vwap":857},"2026-04-28",-0.005,53400,{"date":885,"open":886,"high":886,"low":683,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-27",25.81,25.715,-0.075,-0.29,96600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":254,"percent_change":255,"volume":897,"transactions":9,"vwap":896},"2026-04-24",25.74,25.83,25.725,25.79,126700,{"date":899,"open":894,"high":900,"low":857,"close":901,"change":301,"percent_change":705,"volume":902,"transactions":9,"vwap":901},"2026-04-23",25.845,25.77,52700,{"date":904,"open":905,"high":906,"low":907,"close":894,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":894},"2026-04-22",25.87,25.88,25.82,0.045,0.17,33800,{"date":912,"open":913,"high":905,"low":914,"close":915,"change":445,"percent_change":573,"volume":916,"transactions":9,"vwap":915},"2026-04-21",25.85,25.775,25.785,67100,{"date":918,"open":906,"high":919,"low":913,"close":919,"change":291,"percent_change":292,"volume":920,"transactions":9,"vwap":919},"2026-04-20",25.9,79100,{"date":922,"open":923,"high":924,"low":905,"close":905,"change":770,"percent_change":925,"volume":926,"transactions":9,"vwap":905},"2026-04-17",25.92,25.93,0.43,47500,{"date":928,"open":906,"high":906,"low":929,"close":851,"change":438,"percent_change":866,"volume":785,"transactions":9,"vwap":851},"2026-04-16",25.75,{"date":931,"open":894,"high":932,"low":933,"close":934,"change":437,"percent_change":438,"volume":935,"transactions":9,"vwap":934},"2026-04-15",25.855,25.8,25.84,66300,{"date":937,"open":893,"high":905,"low":893,"close":938,"change":617,"percent_change":151,"volume":939,"transactions":9,"vwap":938},"2026-04-14",25.86,50800,{"date":941,"open":942,"high":915,"low":689,"close":901,"change":943,"percent_change":264,"volume":944,"transactions":9,"vwap":901},"2026-04-13",25.665,0.085,53100,{"date":946,"open":683,"high":929,"low":780,"close":947,"change":948,"percent_change":198,"volume":949,"transactions":9,"vwap":947},"2026-04-10",25.685,-0.055,74400,{"date":951,"open":669,"high":952,"low":689,"close":893,"change":206,"percent_change":206,"volume":953,"transactions":9,"vwap":893},"2026-04-09",25.795,201700,{"date":955,"open":907,"high":907,"low":956,"close":893,"change":617,"percent_change":151,"volume":957,"transactions":9,"vwap":893},"2026-04-08",25.695,68900,{"date":959,"open":688,"high":693,"low":960,"close":693,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":693},"2026-04-07",25.475,0.055,0.21,93400,{"date":965,"open":715,"high":689,"low":682,"close":875,"change":966,"percent_change":215,"volume":967,"transactions":9,"vwap":875},"2026-04-06",-0.042,79700,{"date":969,"open":654,"high":970,"low":699,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-02",25.655,25.637,0.087,0.34,42000,{"date":976,"open":654,"high":977,"low":829,"close":710,"change":394,"percent_change":716,"volume":978,"transactions":9,"vwap":710},"2026-04-01",25.606,108800,{"date":980,"open":715,"high":780,"low":710,"close":709,"change":909,"percent_change":981,"volume":982,"transactions":9,"vwap":709},"2026-03-31",0.67,133600,{"date":984,"open":654,"high":654,"low":985,"close":650,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":650},"2026-03-30",25.455,0.14,0.55,119700,{"date":990,"open":609,"high":591,"low":585,"close":607,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":607},"2026-03-27",-0.045,-0.18,197200,{"date":995,"open":728,"high":655,"low":591,"close":996,"change":997,"percent_change":324,"volume":998,"transactions":9,"vwap":996},"2026-03-26",25.375,-0.208,102300,{"date":1000,"open":780,"high":780,"low":655,"close":1001,"change":1002,"percent_change":264,"volume":1003,"transactions":9,"vwap":1001},"2026-03-25",25.583,0.083,312000,{"date":1005,"open":737,"high":654,"low":663,"close":662,"change":339,"percent_change":215,"volume":1006,"transactions":9,"vwap":662},"2026-03-24",170600,{"date":1008,"open":763,"high":671,"low":1009,"close":654,"change":527,"percent_change":281,"volume":1010,"transactions":9,"vwap":654},"2026-03-23",25.435,71500,{"date":1012,"open":715,"high":715,"low":739,"close":599,"change":866,"percent_change":1013,"volume":1014,"transactions":9,"vwap":599},"2026-03-20",-1.21,102900,{"date":1016,"open":797,"high":857,"low":797,"close":683,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":683},"2026-03-19",0.078,0.3,129400,{"date":1021,"open":683,"high":929,"low":715,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-18",25.622,-0.135,-0.52,105200,{"date":1027,"open":857,"high":851,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-17",25.705,25.757,0.157,0.61,112100,{"date":1034,"open":683,"high":683,"low":721,"close":670,"change":226,"percent_change":847,"volume":1035,"transactions":9,"vwap":670},"2026-03-16",51400,{"date":1037,"open":683,"high":683,"low":728,"close":662,"change":394,"percent_change":716,"volume":1038,"transactions":9,"vwap":662},"2026-03-13",92100,{"date":1040,"open":780,"high":780,"low":655,"close":721,"change":664,"percent_change":1041,"volume":1042,"transactions":9,"vwap":721},"2026-03-12",-0.54,128600,{"date":1044,"open":933,"high":907,"low":887,"close":677,"change":1045,"percent_change":216,"volume":1046,"transactions":9,"vwap":677},"2026-03-11",-0.17,59600,{"date":1048,"open":1049,"high":1049,"low":1050,"close":919,"change":189,"percent_change":1051,"volume":1052,"transactions":9,"vwap":919},"2026-03-10",26.01,25.885,-0.58,46500,{"date":1054,"open":906,"high":1055,"low":913,"close":1055,"change":280,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-09",26.049999,0.56,29300,{"date":1059,"open":919,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":920,"transactions":9,"vwap":1062},"2026-03-06",25.99,25.822,25.905,-0.065,-0.25,{"date":1066,"open":1060,"high":1060,"low":923,"close":1067,"change":272,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-05",25.97,-0.38,73000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":206,"percent_change":206,"volume":920,"transactions":9,"vwap":1075},"2026-03-04",26.09,26.12,26.040001,26.07,{"date":1077,"open":1078,"high":1073,"low":1078,"close":1075,"change":206,"percent_change":206,"volume":1079,"transactions":9,"vwap":1075},"2026-03-03",25.89,74600,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1075,"change":1084,"percent_change":825,"volume":1085,"transactions":9,"vwap":1075},"2026-03-02",26.1,26.030001,-0.195,241200,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":106,"volume":1092,"transactions":9,"vwap":1090},"2026-02-27",26.3,26.245,26.265,0.015,53200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":366,"percent_change":527,"volume":1098,"transactions":9,"vwap":1096},"2026-02-26",26.23,26.25,26.19,159300,{"date":1100,"open":1101,"high":1096,"low":1102,"close":1103,"change":1104,"percent_change":383,"volume":1069,"transactions":9,"vwap":1103},"2026-02-25",26.2,26.14,26.21,-0.009,{"date":1106,"open":1096,"high":1096,"low":1097,"close":1107,"change":1108,"percent_change":384,"volume":1109,"transactions":9,"vwap":1107},"2026-02-24",26.219,-0.031,62800,{"date":1111,"open":1101,"high":1112,"low":1101,"close":1096,"change":428,"percent_change":732,"volume":1113,"transactions":9,"vwap":1096},"2026-02-23",26.27,89400,{"date":1115,"open":1116,"high":1103,"low":1116,"close":1101,"change":206,"percent_change":206,"volume":1117,"transactions":9,"vwap":1101},"2026-02-20",26.16,114700,{"date":1119,"open":1120,"high":1101,"low":1121,"close":1101,"change":291,"percent_change":770,"volume":1122,"transactions":9,"vwap":1101},"2026-02-19",26.15,26.135,82300,{"date":1124,"open":1125,"high":1126,"low":1116,"close":1127,"change":383,"percent_change":572,"volume":1128,"transactions":9,"vwap":1127},"2026-02-18",26.18,26.199,26.17,101500,{"date":1130,"open":1101,"high":1103,"low":1120,"close":1101,"change":365,"percent_change":366,"volume":1131,"transactions":9,"vwap":1101},"2026-02-17",94800,{"date":1133,"open":1134,"high":1134,"low":1120,"close":1097,"change":255,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1097},"2026-02-13",26.22,0.31,133300,{"date":1138,"open":1139,"high":1073,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-12",26.059999,26.035,26.11,0.115,0.44,235500,{"date":1146,"open":1147,"high":1083,"low":1148,"close":1149,"change":1091,"percent_change":106,"volume":1150,"transactions":9,"vwap":1149},"2026-02-11",25.96,25.95,25.995,146300,{"date":1152,"open":1074,"high":1055,"low":1153,"close":1153,"change":254,"percent_change":255,"volume":1154,"transactions":9,"vwap":1153},"2026-02-10",25.98,118000,{"date":1156,"open":1157,"high":1153,"low":1062,"close":1147,"change":206,"percent_change":206,"volume":1158,"transactions":9,"vwap":1147},"2026-02-09",25.94,311300,{"date":1160,"open":1153,"high":1153,"low":1078,"close":1147,"change":254,"percent_change":255,"volume":1161,"transactions":9,"vwap":1147},"2026-02-06",236000,{"date":1163,"open":938,"high":1147,"low":1164,"close":1157,"change":1142,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1157},"2026-02-05",25.856,0.45,135900,{"date":1168,"open":905,"high":905,"low":896,"close":1169,"change":300,"percent_change":301,"volume":1170,"transactions":9,"vwap":1169},"2026-02-04",25.825,136200,{"date":1172,"open":894,"high":938,"low":1173,"close":934,"change":1174,"percent_change":254,"volume":1175,"transactions":9,"vwap":934},"2026-02-03",25.805,0.005,134400,{"date":1177,"open":924,"high":924,"low":886,"close":1178,"change":1023,"percent_change":1024,"volume":1179,"transactions":9,"vwap":1178},"2026-02-02",25.835,90600,{"date":1181,"open":1182,"high":1060,"low":1183,"close":1067,"change":111,"percent_change":339,"volume":1184,"transactions":9,"vwap":1067},"2026-01-30",25.955,25.949,154400,{"date":1186,"open":1147,"high":1060,"low":1187,"close":1153,"change":254,"percent_change":255,"volume":1188,"transactions":9,"vwap":1153},"2026-01-29",25.91,77300,{"date":1190,"open":1191,"high":1067,"low":1192,"close":1147,"change":1193,"percent_change":572,"volume":1194,"transactions":9,"vwap":1147},"2026-01-28",25.964,25.923,-0.029,113400,{"date":1196,"open":1197,"high":1198,"low":1153,"close":1199,"change":1200,"percent_change":-6,"volume":1201,"transactions":9,"vwap":1199},"2026-01-27",26,26.02,25.989,-0.001,279000,{"date":1203,"open":1197,"high":1055,"low":1153,"close":1060,"change":206,"percent_change":206,"volume":1204,"transactions":9,"vwap":1060},"2026-01-26",78700,{"date":1206,"open":1157,"high":1149,"low":1207,"close":1060,"change":254,"percent_change":255,"volume":1208,"transactions":9,"vwap":1060},"2026-01-23",25.935,164200,{"date":1210,"open":1153,"high":1211,"low":1212,"close":1067,"change":225,"percent_change":226,"volume":1213,"transactions":9,"vwap":1067},"2026-01-22",25.985,25.915,151900,{"date":1215,"open":919,"high":1182,"low":913,"close":1216,"change":1217,"percent_change":528,"volume":1218,"transactions":9,"vwap":1216},"2026-01-21",25.945,0.155,115600,{"date":1220,"open":938,"high":938,"low":851,"close":896,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":896},"2026-01-20",-0.145,-0.56,118500,{"date":1225,"open":1198,"high":1198,"low":1207,"close":1207,"change":838,"percent_change":839,"volume":1226,"transactions":9,"vwap":1207},"2026-01-16",174500,{"date":1228,"open":1075,"high":1229,"low":1049,"close":1198,"change":339,"percent_change":189,"volume":1230,"transactions":9,"vwap":1198},"2026-01-15",26.073999,82400,{"date":1232,"open":1139,"high":1075,"low":1233,"close":1139,"change":366,"percent_change":527,"volume":1234,"transactions":9,"vwap":1139},"2026-01-14",26.014,100000,{"date":1236,"open":1197,"high":1074,"low":1067,"close":1198,"change":106,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1198},"2026-01-13",0.23,152300,{"date":1240,"open":1157,"high":1060,"low":923,"close":1147,"change":410,"percent_change":272,"volume":1241,"transactions":9,"vwap":1147},"2026-01-12",308600,{"date":1243,"open":1157,"high":1244,"low":1187,"close":1211,"change":106,"percent_change":1237,"volume":1245,"transactions":9,"vwap":1211},"2026-01-09",25.993,283900,{"date":1247,"open":1067,"high":1067,"low":919,"close":1248,"change":586,"percent_change":765,"volume":1249,"transactions":9,"vwap":1248},"2026-01-08",25.925,202300,{"date":1251,"open":1055,"high":1055,"low":1252,"close":1149,"change":365,"percent_change":366,"volume":1253,"transactions":9,"vwap":1149},"2026-01-07",25.979,420600,{"date":1255,"open":1207,"high":1060,"low":1212,"close":1211,"change":365,"percent_change":366,"volume":1256,"transactions":9,"vwap":1211},"2026-01-06",297800,{"date":1258,"open":1148,"high":1060,"low":923,"close":1259,"change":788,"percent_change":121,"volume":1260,"transactions":9,"vwap":1259},"2026-01-05",25.975,261200,{"date":1262,"open":1147,"high":1067,"low":905,"close":1187,"change":383,"percent_change":384,"volume":1263,"transactions":9,"vwap":1187},"2026-01-02",94100,{"date":1265,"open":1198,"high":1198,"low":924,"close":1157,"change":1063,"percent_change":1064,"volume":1266,"transactions":9,"vwap":1157},"2025-12-31",145700,{"date":1268,"open":1197,"high":1083,"low":1067,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2025-12-30",26.0049992,-0.035,-0.13,65500,{"date":1274,"open":1139,"high":1139,"low":1197,"close":1074,"change":1275,"percent_change":858,"volume":1276,"transactions":9,"vwap":1074},"2025-12-29",0.035,84400,{"date":1278,"open":1279,"high":1198,"low":1280,"close":1269,"change":1091,"percent_change":106,"volume":1281,"transactions":9,"vwap":1269},"2025-12-26",26.018999,25.953,59300,{"date":1283,"open":1157,"high":1197,"low":923,"close":1060,"change":1284,"percent_change":973,"volume":1285,"transactions":9,"vwap":1060},"2025-12-24",0.088,58900,{"date":1287,"open":1157,"high":1074,"low":894,"close":1288,"change":1289,"percent_change":428,"volume":1290,"transactions":9,"vwap":1288},"2025-12-23",25.902,0.012,1647100,{"date":1292,"open":919,"high":919,"low":913,"close":1078,"change":365,"percent_change":366,"volume":1293,"transactions":9,"vwap":1078},"2025-12-22",520900,{"date":1295,"open":1187,"high":1148,"low":905,"close":906,"change":235,"percent_change":1296,"volume":1297,"transactions":9,"vwap":906},"2025-12-19",-0.6,529100,{"date":1299,"open":1075,"high":1075,"low":1197,"close":1140,"change":943,"percent_change":264,"volume":1300,"transactions":9,"vwap":1140},"2025-12-18",47200,{"date":1302,"open":1067,"high":1067,"low":1187,"close":1148,"change":111,"percent_change":339,"volume":1303,"transactions":9,"vwap":1148},"2025-12-17",45300,{"date":1305,"open":1078,"high":1067,"low":906,"close":1147,"change":366,"percent_change":527,"volume":1306,"transactions":9,"vwap":1147},"2025-12-16",46400,{"date":1308,"open":1148,"high":1148,"low":1078,"close":923,"change":291,"percent_change":292,"volume":1309,"transactions":9,"vwap":923},"2025-12-15",33600,{"date":1311,"open":1067,"high":1067,"low":938,"close":1078,"change":1271,"percent_change":1312,"volume":734,"transactions":9,"vwap":1078},"2025-12-12",-0.5,{"date":1314,"open":1315,"high":1072,"low":1060,"close":1198,"change":1316,"percent_change":586,"volume":1317,"transactions":9,"vwap":1198},"2025-12-11",26.08,-0.019,141600,{"date":1319,"open":919,"high":1074,"low":919,"close":1320,"change":1321,"percent_change":694,"volume":1322,"transactions":9,"vwap":1320},"2025-12-10",26.039,0.121,33000,{"date":1324,"open":1197,"high":1197,"low":1078,"close":1325,"change":1326,"percent_change":384,"volume":1327,"transactions":9,"vwap":1325},"2025-12-09",25.918,-0.032,171100,{"date":1329,"open":1147,"high":1147,"low":919,"close":1148,"change":301,"percent_change":705,"volume":1330,"transactions":9,"vwap":1148},"2025-12-08",45800,{"date":1332,"open":1333,"high":1083,"low":1147,"close":1049,"change":339,"percent_change":189,"volume":1334,"transactions":9,"vwap":1049},"2025-12-05",26.0090008,41900,{"date":1336,"open":1315,"high":1315,"low":1060,"close":1055,"change":383,"percent_change":384,"volume":1337,"transactions":9,"vwap":1055},"2025-12-04",85200,{"date":1339,"open":1073,"high":1073,"low":1140,"close":1315,"change":106,"percent_change":1237,"volume":1340,"transactions":9,"vwap":1315},"2025-12-03",231500,{"date":1342,"open":1198,"high":1074,"low":1067,"close":1198,"change":254,"percent_change":255,"volume":1343,"transactions":9,"vwap":1198},"2025-12-02",34300,{"date":1345,"open":1049,"high":1049,"low":1216,"close":1197,"change":198,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1197},"2025-12-01",-0.8,94000,{"date":1349,"open":1134,"high":1134,"low":1125,"close":1103,"change":383,"percent_change":572,"volume":1350,"transactions":9,"vwap":1103},"2025-11-28",12500,{"date":1352,"open":1120,"high":1353,"low":1102,"close":1353,"change":745,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-11-26",26.24,0.27,50100,{"date":1357,"open":1102,"high":1358,"low":1141,"close":1127,"change":745,"percent_change":1354,"volume":1359,"transactions":9,"vwap":1127},"2025-11-25",26.191,44500,{"date":1361,"open":1315,"high":1082,"low":1362,"close":1082,"change":1363,"percent_change":151,"volume":1364,"transactions":9,"vwap":1082},"2025-11-24",26.016001,0.091,112200,{"date":1366,"open":1055,"high":1055,"low":924,"close":1333,"change":1367,"percent_change":146,"volume":1368,"transactions":9,"vwap":1333},"2025-11-21",0.099,81900,{"date":1370,"open":1067,"high":1067,"low":905,"close":1187,"change":428,"percent_change":732,"volume":1371,"transactions":9,"vwap":1187},"2025-11-20",152000,{"date":1373,"open":919,"high":923,"low":900,"close":938,"change":111,"percent_change":339,"volume":1309,"transactions":9,"vwap":938},"2025-11-19",{"date":1375,"open":923,"high":923,"low":907,"close":905,"change":1376,"percent_change":255,"volume":1377,"transactions":9,"vwap":905},"2025-11-18",0.021,270500,{"date":1379,"open":913,"high":1075,"low":886,"close":1380,"change":1381,"percent_change":291,"volume":974,"transactions":9,"vwap":1380},"2025-11-17",25.849,0.009,{"date":1383,"open":1147,"high":1147,"low":907,"close":934,"change":301,"percent_change":705,"volume":1384,"transactions":9,"vwap":934},"2025-11-14",42300,{"date":1386,"open":1187,"high":923,"low":905,"close":919,"change":1387,"percent_change":245,"volume":826,"transactions":9,"vwap":919},"2025-11-13",-0.074,{"date":1389,"open":1049,"high":1049,"low":1147,"close":1390,"change":1391,"percent_change":992,"volume":1392,"transactions":9,"vwap":1390},"2025-11-12",25.974,-0.046,31500,{"date":1394,"open":1157,"high":1074,"low":924,"close":1198,"change":1395,"percent_change":1165,"volume":1396,"transactions":9,"vwap":1198},"2025-11-11",0.117,25000,{"date":1398,"open":924,"high":924,"low":906,"close":1399,"change":1400,"percent_change":586,"volume":1401,"transactions":9,"vwap":1399},"2025-11-10",25.903,-0.017,126400,{"date":1403,"open":919,"high":1157,"low":1050,"close":923,"change":1316,"percent_change":586,"volume":1404,"transactions":9,"vwap":923},"2025-11-07",28300,{"date":1406,"open":923,"high":1157,"low":919,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-11-06",25.939,0.119,0.46,291900,{"date":1412,"open":919,"high":919,"low":907,"close":907,"change":586,"percent_change":765,"volume":1413,"transactions":9,"vwap":907},"2025-11-05",44300,{"date":1415,"open":1416,"high":1183,"low":1416,"close":1078,"change":106,"percent_change":1237,"volume":1417,"transactions":9,"vwap":1078},"2025-11-04",25.878,59700,{"date":1419,"open":923,"high":923,"low":894,"close":894,"change":323,"percent_change":1420,"volume":1421,"transactions":9,"vwap":894},"2025-11-03",-0.77,74900,{"date":1423,"open":1424,"high":1141,"low":1049,"close":1083,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1083},"2025-10-31",26.084999,-0.068,-0.26,32700,{"date":1429,"open":1229,"high":1102,"low":1229,"close":1430,"change":1431,"percent_change":889,"volume":1384,"transactions":9,"vwap":1430},"2025-10-30",26.098,-0.077,{"date":1433,"open":1434,"high":1434,"low":1120,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-10-29",26.34,26.175,-0.179,-0.68,30700,{"date":1440,"open":1441,"high":24,"low":1088,"close":1442,"change":1443,"percent_change":858,"volume":1444,"transactions":9,"vwap":1442},"2025-10-28",26.321,26.354,0.034,12000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":254,"percent_change":255,"volume":1451,"transactions":9,"vwap":1450},"2025-10-27",26.31,26.35,26.26,26.32,36700,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1088,"change":254,"percent_change":255,"volume":1456,"transactions":9,"vwap":1088},"2025-10-24",26.28,26.33,9400,{"date":1458,"open":1459,"high":1460,"low":1112,"close":1454,"change":437,"percent_change":438,"volume":1461,"transactions":9,"vwap":1454},"2025-10-23",26.29,26.309,49100,{"date":1463,"open":1454,"high":1088,"low":1095,"close":1088,"change":206,"percent_change":206,"volume":1464,"transactions":9,"vwap":1088},"2025-10-22",139700,{"date":1466,"open":1434,"high":1434,"low":1459,"close":1088,"change":1091,"percent_change":106,"volume":1467,"transactions":9,"vwap":1088},"2025-10-21",35900,{"date":1469,"open":1470,"high":1459,"low":1103,"close":1471,"change":1017,"percent_change":1018,"volume":1472,"transactions":9,"vwap":1471},"2025-10-20",26.228,26.285,31600,{"date":1474,"open":1097,"high":1134,"low":1127,"close":1475,"change":301,"percent_change":705,"volume":1476,"transactions":9,"vwap":1475},"2025-10-17",26.207,40000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":972,"percent_change":264,"volume":1483,"transactions":9,"vwap":1482},"2025-10-16",26.145,26.269,26.136,26.267,100600,{"date":1485,"open":1101,"high":1095,"low":1102,"close":1125,"change":254,"percent_change":255,"volume":1396,"transactions":9,"vwap":1125},"2025-10-15",{"date":1487,"open":1055,"high":1125,"low":1074,"close":1116,"change":745,"percent_change":1354,"volume":1488,"transactions":9,"vwap":1116},"2025-10-14",25800,{"date":1490,"open":1055,"high":1491,"low":1492,"close":1072,"change":617,"percent_change":151,"volume":1493,"transactions":9,"vwap":1072},"2025-10-13",26.099001,26.035999,14100,{"date":1495,"open":1055,"high":1055,"low":1211,"close":1197,"change":961,"percent_change":962,"volume":1496,"transactions":9,"vwap":1197},"2025-10-10",15600,{"date":1498,"open":1067,"high":1211,"low":1499,"close":1216,"change":991,"percent_change":1045,"volume":1500,"transactions":9,"vwap":1216},"2025-10-09",25.904,51200,{"date":1502,"open":1072,"high":1072,"low":1153,"close":1060,"change":437,"percent_change":438,"volume":1503,"transactions":9,"vwap":1060},"2025-10-08",49700,{"date":1505,"open":1197,"high":1083,"low":1153,"close":1049,"change":366,"percent_change":527,"volume":1506,"transactions":9,"vwap":1049},"2025-10-07",18100,{"date":1508,"open":1197,"high":1197,"low":1148,"close":1067,"change":197,"percent_change":22,"volume":1509,"transactions":9,"vwap":1067},"2025-10-06",17900,{"date":1511,"open":1141,"high":1141,"low":1198,"close":1198,"change":1063,"percent_change":1064,"volume":1512,"transactions":9,"vwap":1198},"2025-10-03",28200,{"date":1514,"open":1074,"high":1141,"low":1515,"close":1424,"change":908,"percent_change":909,"volume":1516,"transactions":9,"vwap":1424},"2025-10-02",25.991,140300,{"date":1518,"open":1083,"high":1074,"low":1148,"close":1074,"change":206,"percent_change":206,"volume":1519,"transactions":9,"vwap":1074},"2025-10-01",144400,{"date":1521,"open":1315,"high":1072,"low":1060,"close":1074,"change":206,"percent_change":206,"volume":1522,"transactions":9,"vwap":1074},"2025-09-30",49800,{"date":1524,"open":1049,"high":1055,"low":1197,"close":1074,"change":255,"percent_change":1135,"volume":1525,"transactions":9,"vwap":1074},"2025-09-29",22700,{"date":1527,"open":1148,"high":1060,"low":1187,"close":1147,"change":366,"percent_change":527,"volume":1528,"transactions":9,"vwap":1147},"2025-09-26",52200,{"date":1530,"open":1147,"high":1147,"low":1531,"close":923,"change":438,"percent_change":866,"volume":1532,"transactions":9,"vwap":923},"2025-09-25",25.865,41600,{"date":1534,"open":1072,"high":1072,"low":1197,"close":1197,"change":438,"percent_change":866,"volume":1535,"transactions":9,"vwap":1197},"2025-09-24",19700,{"date":1537,"open":1141,"high":1141,"low":1538,"close":1315,"change":225,"percent_change":226,"volume":1309,"transactions":9,"vwap":1315},"2025-09-23",26.044001,{"date":1540,"open":1073,"high":1073,"low":1074,"close":1541,"change":410,"percent_change":272,"volume":1542,"transactions":9,"vwap":1541},"2025-09-22",26.055,32400,{"date":1544,"open":1073,"high":1073,"low":1074,"close":1315,"change":383,"percent_change":572,"volume":1545,"transactions":9,"vwap":1315},"2025-09-19",131500,{"date":1547,"open":1082,"high":1073,"low":1548,"close":1141,"change":383,"percent_change":572,"volume":1549,"transactions":9,"vwap":1141},"2025-09-18",26.038,94500,{"date":1551,"open":1449,"high":1449,"low":1315,"close":1102,"change":301,"percent_change":705,"volume":1552,"transactions":9,"vwap":1102},"2025-09-17",43300,{"date":1554,"open":1353,"high":1353,"low":1555,"close":1101,"change":437,"percent_change":438,"volume":1556,"transactions":9,"vwap":1101},"2025-09-16",26.151,39100,{"date":1558,"open":1101,"high":1134,"low":1559,"close":1134,"change":255,"percent_change":1135,"volume":1560,"transactions":9,"vwap":1134},"2025-09-15",26.165,137700,{"date":1562,"open":1120,"high":1120,"low":1563,"close":1102,"change":197,"percent_change":22,"volume":1564,"transactions":9,"vwap":1102},"2025-09-12",26.089001,49000,{"date":1566,"open":1567,"high":1103,"low":1567,"close":1097,"change":226,"percent_change":146,"volume":1568,"transactions":9,"vwap":1097},"2025-09-11",26.13,37300,{"date":1570,"open":1055,"high":1567,"low":1571,"close":1072,"change":226,"percent_change":146,"volume":1572,"transactions":9,"vwap":1072},"2025-09-10",26.037001,45500,{"date":1574,"open":1083,"high":1083,"low":1147,"close":1060,"change":111,"percent_change":339,"volume":1575,"transactions":9,"vwap":1060},"2025-09-09",31400,{"date":1577,"open":1147,"high":1139,"low":1147,"close":1197,"change":428,"percent_change":732,"volume":1578,"transactions":9,"vwap":1197},"2025-09-08",53900,{"date":1580,"open":923,"high":1083,"low":923,"close":1148,"change":858,"percent_change":455,"volume":1581,"transactions":9,"vwap":1148},"2025-09-05",43700,{"date":1583,"open":677,"high":934,"low":857,"close":907,"change":962,"percent_change":1584,"volume":1585,"transactions":9,"vwap":907},"2025-09-04",0.82,35800,{"date":1587,"open":662,"high":780,"low":662,"close":671,"change":617,"percent_change":151,"volume":840,"transactions":9,"vwap":671},"2025-09-03",{"date":1589,"open":662,"high":710,"low":650,"close":797,"change":992,"percent_change":1590,"volume":1461,"transactions":9,"vwap":797},"2025-09-02",-0.7,{"date":1592,"open":677,"high":893,"low":780,"close":683,"change":301,"percent_change":705,"volume":1593,"transactions":9,"vwap":683},"2025-08-29",113200,{"date":1595,"open":929,"high":1596,"low":929,"close":851,"change":365,"percent_change":366,"volume":1597,"transactions":9,"vwap":851},"2025-08-28",25.792,21300,{"date":1599,"open":676,"high":929,"low":874,"close":929,"change":106,"percent_change":1237,"volume":1600,"transactions":9,"vwap":929},"2025-08-27",30400,{"date":1602,"open":715,"high":677,"low":715,"close":676,"change":365,"percent_change":366,"volume":1603,"transactions":9,"vwap":676},"2025-08-26",145400,{"date":1605,"open":677,"high":677,"low":689,"close":780,"change":301,"percent_change":705,"volume":1606,"transactions":9,"vwap":780},"2025-08-25",55200,{"date":1608,"open":688,"high":1609,"low":1610,"close":893,"change":429,"percent_change":131,"volume":1611,"transactions":9,"vwap":893},"2025-08-22",25.777,25.615,39000,{"date":1613,"open":709,"high":709,"low":797,"close":654,"change":438,"percent_change":866,"volume":1614,"transactions":9,"vwap":654},"2025-08-21",64000,{"date":1616,"open":671,"high":780,"low":670,"close":715,"change":437,"percent_change":438,"volume":1617,"transactions":9,"vwap":715},"2025-08-20",101300,{"date":1619,"open":709,"high":1028,"low":721,"close":709,"change":745,"percent_change":1354,"volume":1620,"transactions":9,"vwap":709},"2025-08-19",42900,{"date":1622,"open":1623,"high":689,"low":714,"close":714,"change":197,"percent_change":323,"volume":1624,"transactions":9,"vwap":714},"2025-08-18",25.657,56700,{"date":1626,"open":683,"high":175,"low":671,"close":715,"change":383,"percent_change":384,"volume":1627,"transactions":9,"vwap":715},"2025-08-15",37400,{"date":1629,"open":676,"high":1630,"low":715,"close":693,"change":586,"percent_change":765,"volume":1631,"transactions":9,"vwap":693},"2025-08-14",25.709,20300,{"date":1633,"open":677,"high":901,"low":683,"close":669,"change":770,"percent_change":925,"volume":1634,"transactions":9,"vwap":669},"2025-08-13",27800,{"date":1636,"open":721,"high":709,"low":710,"close":671,"change":365,"percent_change":366,"volume":1637,"transactions":9,"vwap":671},"2025-08-12",29100,{"date":1639,"open":715,"high":693,"low":682,"close":670,"change":882,"percent_change":437,"volume":1640,"transactions":9,"vwap":670},"2025-08-11",44200,{"date":1642,"open":913,"high":913,"low":721,"close":843,"change":1063,"percent_change":1064,"volume":1643,"transactions":9,"vwap":843},"2025-08-08",38100,{"date":1645,"open":780,"high":893,"low":693,"close":874,"change":365,"percent_change":366,"volume":1646,"transactions":9,"vwap":874},"2025-08-07",45100,{"date":1648,"open":721,"high":669,"low":721,"close":689,"change":383,"percent_change":384,"volume":1649,"transactions":9,"vwap":689},"2025-08-06",17600,{"date":1651,"open":683,"high":677,"low":709,"close":676,"change":254,"percent_change":255,"volume":1652,"transactions":9,"vwap":676},"2025-08-05",115300,{"date":1654,"open":676,"high":669,"low":689,"close":874,"change":206,"percent_change":206,"volume":1655,"transactions":9,"vwap":874},"2025-08-04",35400,{"date":1657,"open":1658,"high":683,"low":720,"close":874,"change":909,"percent_change":981,"volume":1659,"transactions":9,"vwap":874},"2025-08-01",25.599,11100,{"date":1661,"open":682,"high":1662,"low":662,"close":662,"change":365,"percent_change":366,"volume":1472,"transactions":9,"vwap":662},"2025-07-31",25.586,{"date":1664,"open":650,"high":942,"low":763,"close":704,"change":197,"percent_change":323,"volume":1665,"transactions":9,"vwap":704},"2025-07-30",37100,{"date":1667,"open":642,"high":721,"low":642,"close":654,"change":292,"percent_change":694,"volume":1668,"transactions":9,"vwap":654},"2025-07-29",21600,{"date":1670,"open":764,"high":837,"low":663,"close":663,"change":383,"percent_change":384,"volume":1671,"transactions":9,"vwap":663},"2025-07-28",51500,{"date":1673,"open":739,"high":1674,"low":739,"close":764,"change":745,"percent_change":746,"volume":1488,"transactions":9,"vwap":764},"2025-07-25",25.509,{"date":1676,"open":703,"high":710,"low":821,"close":739,"change":948,"percent_change":1677,"volume":1678,"transactions":9,"vwap":739},"2025-07-24",-0.22,55000,{"date":1680,"open":763,"high":763,"low":1681,"close":1009,"change":1270,"percent_change":664,"volume":1682,"transactions":9,"vwap":1009},"2025-07-23",25.305,198200,{"date":1684,"open":703,"high":797,"low":703,"close":650,"change":366,"percent_change":508,"volume":1685,"transactions":9,"vwap":650},"2025-07-22",175500,{"date":1687,"open":893,"high":893,"low":1688,"close":737,"change":226,"percent_change":847,"volume":1689,"transactions":9,"vwap":737},"2025-07-21",25.215,33100,{"date":1691,"open":591,"high":591,"low":579,"close":607,"change":366,"percent_change":508,"volume":1692,"transactions":9,"vwap":607},"2025-07-18",51600,{"date":1694,"open":1695,"high":1695,"low":585,"close":609,"change":366,"percent_change":508,"volume":1696,"transactions":9,"vwap":609},"2025-07-17",25.3,519900,{"date":1698,"open":626,"high":626,"low":391,"close":1699,"change":961,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-07-16",25.25,0.22,23100,{"date":1703,"open":607,"high":607,"low":401,"close":1704,"change":1705,"percent_change":245,"volume":1692,"transactions":9,"vwap":1704},"2025-07-15",25.195,-0.072,{"date":1707,"open":638,"high":710,"low":1708,"close":1709,"change":1710,"percent_change":1271,"volume":1711,"transactions":9,"vwap":1709},"2025-07-14",25.224,25.267,-0.033,22100,{"date":1713,"open":607,"high":607,"low":579,"close":1695,"change":445,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1695},"2025-07-11",-0.45,40100,{"date":1717,"open":739,"high":1074,"low":744,"close":1718,"change":1719,"percent_change":437,"volume":1637,"transactions":9,"vwap":1718},"2025-07-10",25.415,-0.004,{"date":1721,"open":1722,"high":671,"low":1722,"close":1723,"change":1142,"percent_change":1165,"volume":1724,"transactions":9,"vwap":1723},"2025-07-09",25.321,25.419,98700,{"date":1726,"open":638,"high":699,"low":626,"close":1727,"change":1728,"percent_change":839,"volume":1729,"transactions":9,"vwap":1727},"2025-07-08",25.304,-0.083,77500,{"date":1731,"open":703,"high":703,"low":821,"close":1732,"change":1733,"percent_change":395,"volume":1421,"transactions":9,"vwap":1732},"2025-07-07",25.387,-0.092,{"date":1735,"open":650,"high":1197,"low":703,"close":1736,"change":1270,"percent_change":664,"volume":1737,"transactions":9,"vwap":1736},"2025-07-03",25.479,12100,{"date":1739,"open":763,"high":1055,"low":764,"close":1740,"change":1741,"percent_change":572,"volume":1742,"transactions":9,"vwap":1740},"2025-07-02",25.514,-0.028,13700,{"date":1744,"open":1745,"high":934,"low":728,"close":1746,"change":394,"percent_change":716,"volume":1747,"transactions":9,"vwap":1746},"2025-07-01",25.547,25.542,41500,{"date":1749,"open":682,"high":689,"low":699,"close":1750,"change":1751,"percent_change":528,"volume":1752,"transactions":9,"vwap":1750},"2025-06-30",25.632,0.152,37800,{"date":1754,"open":650,"high":715,"low":764,"close":728,"change":1755,"percent_change":111,"volume":1756,"transactions":9,"vwap":728},"2025-06-27",-0.002,35300,{"date":1758,"open":763,"high":874,"low":1759,"close":1760,"change":1761,"percent_change":527,"volume":1762,"transactions":9,"vwap":1760},"2025-06-26",25.416,25.482,0.037,19200,{"date":1764,"open":737,"high":688,"low":1765,"close":1766,"change":991,"percent_change":992,"volume":1506,"transactions":9,"vwap":1766},"2025-06-25",25.373,25.445,{"date":1768,"open":607,"high":933,"low":607,"close":704,"change":1769,"percent_change":455,"volume":1770,"transactions":9,"vwap":704},"2025-06-24",0.128,25100,{"date":1772,"open":1773,"high":663,"low":1773,"close":1774,"change":1775,"percent_change":1354,"volume":1776,"transactions":9,"vwap":1774},"2025-06-23",25.319,25.362,0.068,14300,{"date":1778,"open":585,"high":607,"low":418,"close":1779,"change":1761,"percent_change":527,"volume":1512,"transactions":9,"vwap":1779},"2025-06-20",25.294,{"date":1781,"open":1782,"high":671,"low":417,"close":1783,"change":1443,"percent_change":858,"volume":1784,"transactions":9,"vwap":1783},"2025-06-18",25.234,25.257,9800,{"date":1786,"open":417,"high":655,"low":391,"close":1787,"change":1788,"percent_change":800,"volume":1789,"transactions":9,"vwap":1787},"2025-06-17",25.223,0.103,11200,{"date":1791,"open":417,"high":579,"low":409,"close":409,"change":1063,"percent_change":1426,"volume":1792,"transactions":9,"vwap":409},"2025-06-16",11700,{"date":1794,"open":815,"high":593,"low":390,"close":418,"change":1795,"percent_change":501,"volume":1796,"transactions":9,"vwap":418},"2025-06-13",-0.122,17200,{"date":1798,"open":579,"high":638,"low":579,"close":1799,"change":1800,"percent_change":420,"volume":1509,"transactions":9,"vwap":1799},"2025-06-12",25.307,0.137,{"date":1802,"open":401,"high":938,"low":1803,"close":402,"change":1804,"percent_change":973,"volume":1805,"transactions":9,"vwap":402},"2025-06-11",25.118,0.086,17400,{"date":1807,"open":1808,"high":390,"low":1808,"close":1809,"change":1810,"percent_change":527,"volume":1811,"transactions":9,"vwap":1809},"2025-06-10",25.049999,25.084,0.038,11800,{"date":1813,"open":441,"high":1814,"low":441,"close":1815,"change":1816,"percent_change":618,"volume":1817,"transactions":9,"vwap":1815},"2025-06-09",25.099001,25.046,0.089,62500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-06-06",25.030001,25.058001,24.95,24.957,-0.123,-0.49,28700,{"date":1828,"open":417,"high":728,"low":493,"close":493,"change":1023,"percent_change":1041,"volume":1829,"transactions":9,"vwap":493},"2025-06-05",8800,{"date":1831,"open":401,"high":593,"low":1832,"close":1688,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1688},"2025-06-04",25.084999,0.175,0.7,19500,{"date":1837,"open":477,"high":416,"low":441,"close":1838,"change":1091,"percent_change":106,"volume":1839,"transactions":9,"vwap":1838},"2025-06-03",25.040001,32500,{"date":1841,"open":380,"high":1842,"low":461,"close":1843,"change":1844,"percent_change":1051,"volume":1845,"transactions":9,"vwap":1843},"2025-06-02",25.049,25.025,-0.146,36600,{"date":1847,"open":401,"high":750,"low":1848,"close":1849,"change":1850,"percent_change":732,"volume":1851,"transactions":9,"vwap":1849},"2025-05-30",25.093,25.171,0.048,14800,{"date":1853,"open":477,"high":593,"low":477,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-05-29",25.123,0.132,0.53,23500,{"date":1859,"open":1843,"high":1860,"low":436,"close":1861,"change":1862,"percent_change":632,"volume":1770,"transactions":9,"vwap":1861},"2025-05-28",25.059999,24.991,-0.109,{"date":1864,"open":380,"high":401,"low":469,"close":500,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":500},"2025-05-27",0.212,0.85,18200,{"date":1869,"open":1822,"high":1822,"low":347,"close":1870,"change":225,"percent_change":226,"volume":1496,"transactions":9,"vwap":1870},"2025-05-23",24.888,{"date":1872,"open":261,"high":353,"low":1873,"close":1874,"change":1875,"percent_change":420,"volume":1711,"transactions":9,"vwap":1874},"2025-05-22",24.695,24.863,0.133,{"date":1877,"open":64,"high":380,"low":1878,"close":1878,"change":1426,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-05-21",24.73,-1.04,45600,{"date":1882,"open":1883,"high":1808,"low":1883,"close":441,"change":1884,"percent_change":866,"volume":1885,"transactions":9,"vwap":441},"2025-05-20",24.92,-0.078,32900,{"date":1887,"open":1888,"high":1889,"low":330,"close":1889,"change":1810,"percent_change":527,"volume":1762,"transactions":9,"vwap":1889},"2025-05-19",24.91,25.068001,{"date":1891,"open":477,"high":403,"low":1892,"close":1820,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1820},"2025-05-16",25.0090008,0.064,0.26,17300,{"date":1897,"open":1883,"high":416,"low":1898,"close":1899,"change":1769,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-05-15",24.856,24.966,0.52,27000,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1733,"percent_change":1907,"volume":1542,"transactions":9,"vwap":1906},"2025-05-14",24.93,24.81,24.838,-0.37,{"date":1909,"open":1904,"high":615,"low":372,"close":1904,"change":437,"percent_change":438,"volume":1910,"transactions":9,"vwap":1904},"2025-05-13",64800,{"date":1912,"open":1883,"high":401,"low":356,"close":1822,"change":339,"percent_change":215,"volume":1913,"transactions":9,"vwap":1822},"2025-05-12",16100,{"date":1915,"open":519,"high":519,"low":1822,"close":441,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":441},"2025-05-09",-0.189,-0.75,8700,{"date":1920,"open":1921,"high":821,"low":1922,"close":1923,"change":1924,"percent_change":1354,"volume":1762,"transactions":9,"vwap":1923},"2025-05-08",25.066999,24.958,25.179,0.069,{"date":1926,"open":1821,"high":1927,"low":435,"close":416,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":416},"2025-05-07",25.159,0.142,0.57,23200,{"date":1932,"open":1933,"high":1808,"low":1934,"close":1935,"change":1936,"percent_change":365,"volume":1937,"transactions":9,"vwap":1935},"2025-05-06",24.919,24.885,24.968,0.003,27100,{"date":1939,"open":470,"high":626,"low":345,"close":1940,"change":838,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-05-05",24.965,-0.34,27300,{"date":1944,"open":494,"high":494,"low":461,"close":1808,"change":1945,"percent_change":664,"volume":1946,"transactions":9,"vwap":1808},"2025-05-02",-0.036,36300,{"date":1948,"open":1699,"high":626,"low":1820,"close":1949,"change":1950,"percent_change":1714,"volume":1930,"transactions":9,"vwap":1949},"2025-05-01",25.086,-0.114,{"date":1952,"open":626,"high":615,"low":409,"close":522,"change":1953,"percent_change":594,"volume":1392,"transactions":9,"vwap":522},"2025-04-30",-0.081,{"date":1955,"open":417,"high":608,"low":417,"close":1956,"change":106,"percent_change":556,"volume":1957,"transactions":9,"vwap":1956},"2025-04-29",25.281,826900,{"date":1959,"open":519,"high":615,"low":1960,"close":1961,"change":291,"percent_change":292,"volume":1962,"transactions":9,"vwap":1961},"2025-04-28",25.109,25.221,47600,{"date":1964,"open":402,"high":579,"low":494,"close":1965,"change":809,"percent_change":1966,"volume":944,"transactions":9,"vwap":1965},"2025-04-25",25.191,0.72,{"date":1968,"open":1820,"high":493,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-04-24",25.011,0.156,0.63,1900,{"date":1974,"open":435,"high":416,"low":364,"close":1975,"change":1316,"percent_change":438,"volume":1976,"transactions":9,"vwap":1975},"2025-04-23",24.855,6300,{"date":179,"open":1978,"high":469,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},24.77,24.75,24.874,0.104,0.42,6600]