[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBHJ":3,"homepage-market-summary":28,"stock-historical-IBHJ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBHJ","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 2030 Term High Yield and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8525,1.748076,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.51,25.57,25.7,25.47,0,43989.271495,26.92,25.36,32590.656233272,9.6,822,{"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":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},26699,9745264.058318,-0.41,"2025-04-22",[179,182,191,201,212,221,230,240,250,259,269,278,287,298,306,311,317,325,334,345,352,358,365,374,385,396,405,413,421,429,438,445,451,456,463,472,480,485,492,501,508,513,519,529,535,541,547,555,563,571,578,586,594,600,605,610,617,624,632,639,643,648,653,658,664,668,673,679,685,688,693,699,702,705,708,712,716,719,723,729,734,739,743,748,751,755,758,763,768,774,777,780,785,792,798,803,806,813,817,820,823,826,830,834,837,840,843,848,854,857,861,865,870,874,878,883,886,891,896,902,905,908,912,914,918,921,925,930,933,937,942,948,954,957,960,965,971,975,980,984,987,990,995,997,999,1004,1008,1011,1016,1019,1021,1026,1033,1038,1043,1049,1054,1057,1062,1066,1071,1075,1079,1082,1086,1090,1093,1097,1100,1105,1111,1116,1122,1128,1131,1137,1142,1145,1148,1151,1154,1157,1160,1163,1166,1170,1173,1176,1179,1183,1189,1194,1199,1203,1208,1212,1215,1220,1225,1228,1232,1237,1242,1247,1249,1253,1257,1262,1265,1269,1275,1279,1282,1285,1289,1292,1299,1303,1307,1310,1317,1320,1324,1327,1330,1333,1336,1340,1345,1350,1353,1358,1361,1366,1372,1375,1379,1383,1387,1391,1394,1398,1402,1406,1408,1410,1414,1417,1420,1422,1424,1426,1431,1436,1439,1442,1447,1453,1459,1465,1470,1476,1480,1484,1488,1490,1492,1495,1497,1500,1503,1506,1510,1512,1516,1521,1523,1526,1530,1535,1540,1543,1546,1549,1552,1554,1558,1562,1565,1568,1572,1576,1580,1584,1590,1593,1598,1602,1604,1608,1610,1613,1617,1621,1624,1627,1630,1632,1635,1638,1640,1642,1644,1646,1651,1654,1657,1662,1666,1669,1671,1674,1676,1681,1684,1687,1690,1694,1699,1702,1704,1710,1715,1719,1723,1727,1730,1735,1738,1740,1744,1748,1753,1758,1762,1766,1769,1771,1775,1778,1783,1786,1790,1793,1797,1803,1806,1811,1817,1820,1825,1828,1834,1839,1843],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":180,"vwap":181},254,25.5457,{"date":183,"open":184,"high":185,"low":24,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.46,25.58,-0.13,-0.51,45283.0747,275,25.4851,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.81,25.5609,25.64,-0.03,-0.12,105133.9111,366,25.6537,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",25.74,25.75,25.59,25.67,-0.06,-0.23,126603.4011,213,25.6439,{"date":213,"open":203,"high":204,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",25.675,25.73,-0.0931,-0.36,34965.0391,259,25.7169,{"date":222,"open":204,"high":223,"low":203,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",25.83,25.8231,0.0031,0.01,52139.4531,255,25.8089,{"date":231,"open":232,"high":233,"low":204,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",25.92,25.94,25.82,-0.1047,-0.4,40415.5891,226,25.835,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",26.14,25.86,25.9247,-0.1453,-0.56,49034.5151,245,25.9445,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":21,"percent_change":21,"volume":256,"transactions":257,"vwap":258},"2026-09-22",26.11,26.12,26.05,26.07,61775.4991,162,26.083,{"date":260,"open":261,"high":262,"low":263,"close":255,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",26.03,26.13,26.02,0.04,0.15,34641.3511,176,26.0746,{"date":270,"open":271,"high":272,"low":273,"close":261,"change":274,"percent_change":186,"volume":275,"transactions":276,"vwap":277},"2026-09-18",26.04,26.0777,26.004,-0.035,19924.2459,80,26.0323,{"date":279,"open":280,"high":280,"low":261,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",26.16,26.065,0.075,0.29,34922.3695,171,26.0857,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",25.97,26.095,25.9699,25.99,0.03,0.12,17585.5681,178,26.0154,{"date":299,"open":263,"high":254,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",25.96,-0.08,-0.31,72594.5599,367,26.0024,{"date":307,"open":271,"high":280,"low":292,"close":271,"change":226,"percent_change":264,"volume":308,"transactions":309,"vwap":310},"2026-09-14",47775.672502,281,26.0408,{"date":312,"open":313,"high":313,"low":261,"close":261,"change":226,"percent_change":264,"volume":314,"transactions":315,"vwap":316},"2026-09-11",26.26,25180.4195,220,26.1081,{"date":318,"open":319,"high":319,"low":263,"close":263,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",26.23,-0.1541,-0.59,28371.8484,169,26.0866,{"date":326,"open":327,"high":328,"low":262,"close":329,"change":330,"percent_change":197,"volume":331,"transactions":332,"vwap":333},"2026-09-09",26.15,26.22,26.1741,-0.0309,40265.9457,128,26.1519,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",26.21,26.24,26.1601,26.205,-0.055,-0.21,12178.5367,112,26.2184,{"date":346,"open":319,"high":347,"low":348,"close":313,"change":293,"percent_change":349,"volume":350,"transactions":323,"vwap":351},"2026-09-04",26.27,26.17,0.11,20884.4364,26.236,{"date":353,"open":337,"high":313,"low":354,"close":319,"change":264,"percent_change":265,"volume":355,"transactions":356,"vwap":357},"2026-09-03",26.1986,26150.6353,218,26.2311,{"date":359,"open":360,"high":328,"low":280,"close":360,"change":196,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",26.19,-0.11,36541.9535,163,26.1898,{"date":366,"open":367,"high":367,"low":368,"close":328,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",26.31,26.18,-0.22,-0.83,41881.7125,195,26.2399,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",26.4,26.4599,26.37,26.44,0.05,0.19,29932.2161,199,26.3966,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",26.43,26.45,26.355,26.39,-0.0101,-0.04,16032.8878,94,26.3844,{"date":397,"open":376,"high":398,"low":390,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",26.48,26.4001,-0.0504,-0.19,14497.0889,102,26.4187,{"date":406,"open":407,"high":407,"low":390,"close":408,"change":409,"percent_change":361,"volume":410,"transactions":411,"vwap":412},"2026-08-26",26.47,26.4505,-0.0295,19235.6477,115,26.4305,{"date":414,"open":415,"high":415,"low":416,"close":398,"change":282,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",26.5,26.41,0.28,25774.3389,160,26.4419,{"date":422,"open":423,"high":387,"low":424,"close":425,"change":264,"percent_change":265,"volume":426,"transactions":427,"vwap":428},"2026-08-24",26.38,26.3201,26.405,62441.4491,243,26.4089,{"date":430,"open":416,"high":416,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",26.335,26.365,-0.005,-0.02,17325.1725,78,26.3761,{"date":439,"open":440,"high":378,"low":441,"close":378,"change":434,"percent_change":301,"volume":442,"transactions":443,"vwap":444},"2026-08-20",26.33,26.3,14427.3135,101,26.3336,{"date":446,"open":390,"high":416,"low":447,"close":390,"change":226,"percent_change":264,"volume":448,"transactions":449,"vwap":450},"2026-08-19",26.35,11488.6235,103,26.3785,{"date":452,"open":378,"high":423,"low":367,"close":423,"change":105,"percent_change":453,"volume":454,"transactions":449,"vwap":455},"2026-08-18",0.23,18823.8405,26.3429,{"date":457,"open":390,"high":376,"low":458,"close":458,"change":459,"percent_change":236,"volume":460,"transactions":461,"vwap":462},"2026-08-17",26.32,-0.105,25745.9674,139,26.3606,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",26.34,26.425,0.005,0.02,22710.5369,142,26.4018,{"date":473,"open":390,"high":474,"low":390,"close":475,"change":476,"percent_change":140,"volume":477,"transactions":478,"vwap":479},"2026-08-13",26.46,26.42,0.085,16981.9665,150,26.4152,{"date":481,"open":465,"high":378,"low":441,"close":431,"change":110,"percent_change":392,"volume":482,"transactions":483,"vwap":484},"2026-08-12",4609.2055,61,26.347,{"date":486,"open":319,"high":487,"low":336,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":323,"vwap":491},"2026-08-11",26.345,0.07,0.27,27915.3525,26.3154,{"date":493,"open":440,"high":440,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",26.2464,26.275,-0.075,-0.28,24834.3955,161,26.2731,{"date":502,"open":465,"high":390,"low":441,"close":447,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",0.08,0.3,711022.4725,98,26.3305,{"date":509,"open":23,"high":23,"low":319,"close":347,"change":434,"percent_change":301,"volume":510,"transactions":511,"vwap":512},"2026-08-06",26744.6935,191,26.3078,{"date":514,"open":440,"high":440,"low":337,"close":515,"change":516,"percent_change":196,"volume":517,"transactions":49,"vwap":518},"2026-08-05",26.29,-0.0081,24381.2589,26.2959,{"date":520,"open":521,"high":458,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",26.25,26.2217,26.2981,0.0881,0.34,56197.8496,209,26.2646,{"date":530,"open":368,"high":521,"low":368,"close":336,"change":197,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",-0.46,20493.0615,122,26.2224,{"date":536,"open":367,"high":423,"low":537,"close":440,"change":264,"percent_change":265,"volume":538,"transactions":539,"vwap":540},"2026-07-31",26.2644,42446.5347,244,26.3069,{"date":542,"open":521,"high":543,"low":521,"close":515,"change":544,"percent_change":453,"volume":545,"transactions":546,"vwap":540},"2026-07-30",26.3299,0.0598,46572.7473,132,{"date":548,"open":263,"high":549,"low":263,"close":550,"change":551,"percent_change":301,"volume":552,"transactions":553,"vwap":554},"2026-07-29",26.298,26.2302,-0.0198,26900.3381,89,26.2316,{"date":556,"open":280,"high":557,"low":280,"close":521,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",26.28,0.025,0.1,55761.3401,165,26.2051,{"date":564,"open":339,"high":313,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":411,"vwap":570},"2026-07-27",26.2,26.225,0.045,0.17,68007.7535,26.2307,{"date":572,"open":319,"high":515,"low":368,"close":368,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",-0.053,-0.2,61420.4251,416,26.2256,{"date":579,"open":441,"high":441,"low":336,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-23",26.233,-0.062,-0.24,30050.8477,237,26.234,{"date":587,"open":378,"high":378,"low":347,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",26.295,-0.025,-0.09,22088.0559,181,26.302,{"date":595,"open":596,"high":465,"low":557,"close":458,"change":434,"percent_change":301,"volume":597,"transactions":598,"vwap":599},"2026-07-21",26.3399,23729.4889,147,26.3138,{"date":601,"open":378,"high":423,"low":441,"close":465,"change":602,"percent_change":196,"volume":603,"transactions":506,"vwap":604},"2026-07-20",-0.008,26811.8839,26.3543,{"date":606,"open":379,"high":379,"low":458,"close":607,"change":391,"percent_change":392,"volume":608,"transactions":609,"vwap":447},"2026-07-17",26.348,18551.5539,136,{"date":611,"open":378,"high":612,"low":440,"close":613,"change":225,"percent_change":226,"volume":614,"transactions":615,"vwap":616},"2026-07-16",26.3899,26.3581,13459.7249,81,26.3556,{"date":618,"open":431,"high":423,"low":440,"close":389,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-15",0.0566,0.22,35067.3359,264,26.3412,{"date":625,"open":626,"high":440,"low":313,"close":627,"change":628,"percent_change":380,"volume":629,"transactions":630,"vwap":631},"2026-07-14",26.305,26.2984,0.0134,13155.2578,93,26.2924,{"date":633,"open":515,"high":634,"low":521,"close":635,"change":433,"percent_change":434,"volume":636,"transactions":637,"vwap":638},"2026-07-13",26.36,26.285,33586.422921,230,26.2958,{"date":640,"open":432,"high":432,"low":635,"close":515,"change":641,"percent_change":302,"volume":642,"transactions":9,"vwap":515},"2026-07-10",-0.082,42100,{"date":644,"open":388,"high":398,"low":465,"close":645,"change":646,"percent_change":293,"volume":647,"transactions":9,"vwap":645},"2026-07-09",26.372,0.007,91600,{"date":649,"open":634,"high":376,"low":441,"close":432,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":432},"2026-07-08",-0.045,-0.17,15400,{"date":654,"open":655,"high":655,"low":423,"close":416,"change":392,"percent_change":656,"volume":657,"transactions":9,"vwap":416},"2026-07-07",26.62,-0.15,32500,{"date":659,"open":660,"high":661,"low":447,"close":388,"change":662,"percent_change":525,"volume":663,"transactions":9,"vwap":388},"2026-07-06",26.49,26.52,0.09,26500,{"date":665,"open":388,"high":666,"low":634,"close":634,"change":567,"percent_change":568,"volume":667,"transactions":9,"vwap":634},"2026-07-02",26.66,21900,{"date":669,"open":378,"high":378,"low":515,"close":670,"change":656,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-01",26.315,-0.57,7500,{"date":674,"open":675,"high":675,"low":379,"close":676,"change":677,"percent_change":21,"volume":678,"transactions":9,"vwap":676},"2026-06-30",26.54,26.465,0.001,23200,{"date":680,"open":675,"high":675,"low":475,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-29",26.464,0.054,0.2,39500,{"date":686,"open":660,"high":660,"low":416,"close":416,"change":433,"percent_change":434,"volume":687,"transactions":9,"vwap":416},"2026-06-26",13100,{"date":689,"open":690,"high":690,"low":423,"close":691,"change":602,"percent_change":196,"volume":692,"transactions":9,"vwap":691},"2026-06-25",26.56,26.415,26400,{"date":694,"open":387,"high":415,"low":376,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-24",26.423,0.033,0.13,15300,{"date":700,"open":416,"high":416,"low":390,"close":390,"change":434,"percent_change":301,"volume":701,"transactions":9,"vwap":390},"2026-06-23",14300,{"date":703,"open":475,"high":475,"low":378,"close":416,"change":226,"percent_change":264,"volume":704,"transactions":9,"vwap":416},"2026-06-22",54700,{"date":706,"open":634,"high":416,"low":634,"close":376,"change":503,"percent_change":504,"volume":707,"transactions":9,"vwap":376},"2026-06-18",29800,{"date":709,"open":387,"high":388,"low":458,"close":458,"change":186,"percent_change":710,"volume":711,"transactions":9,"vwap":458},"2026-06-17",-0.49,54600,{"date":713,"open":388,"high":660,"low":714,"close":388,"change":264,"percent_change":265,"volume":715,"transactions":9,"vwap":388},"2026-06-16",26.435,72200,{"date":717,"open":474,"high":474,"low":376,"close":416,"change":264,"percent_change":265,"volume":718,"transactions":9,"vwap":416},"2026-06-15",30700,{"date":720,"open":515,"high":721,"low":515,"close":378,"change":722,"percent_change":110,"volume":687,"transactions":9,"vwap":378},"2026-06-12",26.385,-0.002,{"date":724,"open":515,"high":376,"low":725,"close":645,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":645},"2026-06-11",26.265,0.137,0.52,9200,{"date":730,"open":313,"high":347,"low":731,"close":732,"change":110,"percent_change":392,"volume":733,"transactions":9,"vwap":732},"2026-06-10",26.215,26.235,21600,{"date":735,"open":347,"high":736,"low":360,"close":737,"change":467,"percent_change":468,"volume":738,"transactions":9,"vwap":737},"2026-06-09",26.286,26.245,7200,{"date":740,"open":521,"high":521,"low":328,"close":337,"change":741,"percent_change":381,"volume":742,"transactions":9,"vwap":337},"2026-06-08",0.051,8000,{"date":744,"open":347,"high":347,"low":348,"close":745,"change":746,"percent_change":671,"volume":747,"transactions":9,"vwap":745},"2026-06-05",26.189,-0.151,28100,{"date":749,"open":447,"high":634,"low":458,"close":465,"change":488,"percent_change":489,"volume":750,"transactions":9,"vwap":465},"2026-06-04",27900,{"date":752,"open":458,"high":458,"low":313,"close":347,"change":590,"percent_change":753,"volume":754,"transactions":9,"vwap":347},"2026-06-03",-0.34,23000,{"date":756,"open":378,"high":423,"low":440,"close":634,"change":468,"percent_change":503,"volume":757,"transactions":9,"vwap":634},"2026-06-02",35200,{"date":759,"open":347,"high":447,"low":347,"close":465,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":465},"2026-06-01",-0.18,-0.68,19100,{"date":764,"open":765,"high":661,"low":765,"close":661,"change":766,"percent_change":381,"volume":767,"transactions":9,"vwap":661},"2026-05-29",26.485,0.049,20600,{"date":769,"open":388,"high":398,"low":387,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-28",26.471,0.041,0.16,18400,{"date":775,"open":474,"high":474,"low":475,"close":387,"change":226,"percent_change":264,"volume":776,"transactions":9,"vwap":387},"2026-05-27",10100,{"date":778,"open":390,"high":387,"low":390,"close":475,"change":264,"percent_change":265,"volume":779,"transactions":9,"vwap":475},"2026-05-26",25300,{"date":781,"open":465,"high":423,"low":440,"close":423,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":423},"2026-05-22",0.047,0.18,11000,{"date":786,"open":787,"high":634,"low":788,"close":789,"change":790,"percent_change":226,"volume":791,"transactions":9,"vwap":789},"2026-05-21",26.309,26.277,26.333,0.002,14600,{"date":793,"open":328,"high":447,"low":328,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-20",26.331,0.151,0.58,12800,{"date":799,"open":328,"high":328,"low":280,"close":368,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":368},"2026-05-19",-0.07,-0.27,16600,{"date":804,"open":634,"high":634,"low":337,"close":521,"change":805,"percent_change":110,"volume":692,"transactions":9,"vwap":521},"2026-05-18",-0.003,{"date":807,"open":521,"high":515,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-15",26.247,26.253,-0.077,-0.29,26300,{"date":814,"open":475,"high":475,"low":440,"close":440,"change":815,"percent_change":401,"volume":816,"transactions":9,"vwap":440},"2026-05-14",-0.05,26000,{"date":818,"open":390,"high":376,"low":447,"close":423,"change":293,"percent_change":349,"volume":819,"transactions":9,"vwap":423},"2026-05-13",49800,{"date":821,"open":367,"high":634,"low":367,"close":447,"change":434,"percent_change":301,"volume":822,"transactions":9,"vwap":447},"2026-05-12",16800,{"date":824,"open":376,"high":387,"low":378,"close":378,"change":207,"percent_change":208,"volume":825,"transactions":9,"vwap":378},"2026-05-11",11200,{"date":827,"open":387,"high":387,"low":828,"close":387,"change":503,"percent_change":504,"volume":829,"transactions":9,"vwap":387},"2026-05-08",26.395,10900,{"date":831,"open":660,"high":660,"low":465,"close":447,"change":800,"percent_change":832,"volume":833,"transactions":9,"vwap":447},"2026-05-07",-0.26,24000,{"date":835,"open":416,"high":407,"low":836,"close":475,"change":105,"percent_change":453,"volume":667,"transactions":9,"vwap":475},"2026-05-06",26.397,{"date":838,"open":376,"high":376,"low":465,"close":634,"change":282,"percent_change":283,"volume":839,"transactions":9,"vwap":634},"2026-05-05",16200,{"date":841,"open":378,"high":423,"low":337,"close":635,"change":459,"percent_change":236,"volume":842,"transactions":9,"vwap":635},"2026-05-04",43400,{"date":844,"open":379,"high":474,"low":721,"close":390,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":390},"2026-05-01",-0.145,-0.55,20700,{"date":849,"open":661,"high":850,"low":388,"close":851,"change":852,"percent_change":125,"volume":853,"transactions":9,"vwap":851},"2026-04-30",26.55,26.535,0.105,45700,{"date":855,"open":474,"high":661,"low":475,"close":387,"change":186,"percent_change":710,"volume":856,"transactions":9,"vwap":387},"2026-04-29",33900,{"date":858,"open":859,"high":859,"low":661,"close":690,"change":468,"percent_change":503,"volume":860,"transactions":9,"vwap":690},"2026-04-28",26.6,42300,{"date":862,"open":863,"high":690,"low":661,"close":675,"change":226,"percent_change":264,"volume":864,"transactions":9,"vwap":675},"2026-04-27",26.523,23400,{"date":866,"open":660,"high":867,"low":660,"close":868,"change":293,"percent_change":349,"volume":869,"transactions":9,"vwap":868},"2026-04-24",26.555,26.53,22800,{"date":871,"open":872,"high":872,"low":379,"close":415,"change":392,"percent_change":656,"volume":873,"transactions":9,"vwap":415},"2026-04-23",26.57,28500,{"date":875,"open":859,"high":859,"low":661,"close":675,"change":876,"percent_change":697,"volume":877,"transactions":9,"vwap":675},"2026-04-22",0.035,12700,{"date":879,"open":880,"high":880,"low":660,"close":881,"change":650,"percent_change":651,"volume":882,"transactions":9,"vwap":881},"2026-04-21",26.58,26.505,39400,{"date":884,"open":661,"high":880,"low":661,"close":850,"change":196,"percent_change":361,"volume":885,"transactions":9,"vwap":850},"2026-04-20",24700,{"date":887,"open":888,"high":889,"low":880,"close":880,"change":697,"percent_change":50,"volume":890,"transactions":9,"vwap":880},"2026-04-17",26.61,26.63,25100,{"date":892,"open":407,"high":660,"low":388,"close":388,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":388},"2026-04-16",-0.038,-0.14,12500,{"date":897,"open":398,"high":415,"low":898,"close":899,"change":900,"percent_change":815,"volume":901,"transactions":9,"vwap":899},"2026-04-15",26.475,26.488,-0.012,2500,{"date":903,"open":376,"high":661,"low":376,"close":415,"change":662,"percent_change":525,"volume":904,"transactions":9,"vwap":415},"2026-04-14",6900,{"date":906,"open":447,"high":387,"low":447,"close":416,"change":380,"percent_change":381,"volume":907,"transactions":9,"vwap":416},"2026-04-13",25800,{"date":909,"open":416,"high":475,"low":447,"close":634,"change":361,"percent_change":910,"volume":911,"transactions":9,"vwap":634},"2026-04-10",-0.42,8500,{"date":913,"open":388,"high":398,"low":423,"close":407,"change":468,"percent_change":503,"volume":839,"transactions":9,"vwap":407},"2026-04-09",{"date":915,"open":398,"high":660,"low":390,"close":388,"change":772,"percent_change":916,"volume":917,"transactions":9,"vwap":388},"2026-04-08",0.61,27500,{"date":919,"open":515,"high":515,"low":280,"close":515,"change":264,"percent_change":265,"volume":920,"transactions":9,"vwap":515},"2026-04-07",96800,{"date":922,"open":923,"high":347,"low":923,"close":521,"change":488,"percent_change":489,"volume":924,"transactions":9,"vwap":521},"2026-04-06",26.195,44300,{"date":926,"open":927,"high":732,"low":928,"close":368,"change":293,"percent_change":349,"volume":929,"transactions":9,"vwap":368},"2026-04-02",26.115,26.09,51900,{"date":931,"open":280,"high":360,"low":252,"close":327,"change":800,"percent_change":801,"volume":932,"transactions":9,"vwap":327},"2026-04-01",32300,{"date":934,"open":242,"high":725,"low":253,"close":328,"change":620,"percent_change":935,"volume":936,"transactions":9,"vwap":328},"2026-03-31",0.85,57500,{"date":938,"open":255,"high":928,"low":300,"close":939,"change":559,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-30",26,0.39,91800,{"date":943,"open":944,"high":945,"low":234,"close":946,"change":301,"percent_change":302,"volume":947,"transactions":9,"vwap":946},"2026-03-27",26.01,26.1,25.9,68700,{"date":949,"open":262,"high":327,"low":950,"close":951,"change":952,"percent_change":953,"volume":750,"transactions":9,"vwap":951},"2026-03-26",25.95,25.98,-0.215,-0.82,{"date":955,"open":319,"high":337,"low":280,"close":923,"change":852,"percent_change":125,"volume":956,"transactions":9,"vwap":923},"2026-03-25",21700,{"date":958,"open":928,"high":280,"low":959,"close":928,"change":197,"percent_change":531,"volume":847,"transactions":9,"vwap":928},"2026-03-24",26.059999,{"date":961,"open":565,"high":962,"low":242,"close":336,"change":683,"percent_change":963,"volume":964,"transactions":9,"vwap":336},"2026-03-23",26.289,0.77,22100,{"date":966,"open":967,"high":967,"low":968,"close":944,"change":341,"percent_change":969,"volume":970,"transactions":9,"vwap":944},"2026-03-20",26.165,25.971,-0.8,9100,{"date":972,"open":928,"high":319,"low":973,"close":328,"change":293,"percent_change":349,"volume":974,"transactions":9,"vwap":328},"2026-03-19",26.045,15100,{"date":976,"open":977,"high":978,"low":368,"close":360,"change":186,"percent_change":710,"volume":979,"transactions":9,"vwap":360},"2026-03-18",26.249,26.279,13300,{"date":981,"open":313,"high":458,"low":313,"close":458,"change":697,"percent_change":982,"volume":983,"transactions":9,"vwap":458},"2026-03-17",0.5,5600,{"date":985,"open":360,"high":328,"low":242,"close":360,"change":503,"percent_change":986,"volume":652,"transactions":9,"vwap":360},"2026-03-16",0.31,{"date":988,"open":565,"high":336,"low":255,"close":252,"change":110,"percent_change":392,"volume":989,"transactions":9,"vwap":252},"2026-03-13",9400,{"date":991,"open":458,"high":458,"low":992,"close":253,"change":208,"percent_change":993,"volume":994,"transactions":9,"vwap":253},"2026-03-12",26.040001,-0.87,80900,{"date":996,"open":447,"high":378,"low":367,"close":447,"change":434,"percent_change":301,"volume":936,"transactions":9,"vwap":447},"2026-03-11",{"date":998,"open":440,"high":398,"low":440,"close":378,"change":392,"percent_change":656,"volume":779,"transactions":9,"vwap":378},"2026-03-10",{"date":1000,"open":725,"high":691,"low":725,"close":416,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":416},"2026-03-09",0.14,0.53,11700,{"date":1005,"open":458,"high":376,"low":347,"close":347,"change":197,"percent_change":1006,"volume":1007,"transactions":9,"vwap":347},"2026-03-06",-0.45,35000,{"date":1009,"open":407,"high":407,"low":390,"close":390,"change":186,"percent_change":710,"volume":1010,"transactions":9,"vwap":390},"2026-03-05",40700,{"date":1012,"open":1013,"high":661,"low":390,"close":661,"change":349,"percent_change":1014,"volume":1015,"transactions":9,"vwap":661},"2026-03-04",26.455,0.42,57300,{"date":1017,"open":634,"high":660,"low":458,"close":416,"change":207,"percent_change":208,"volume":1018,"transactions":9,"vwap":416},"2026-03-03",14700,{"date":1020,"open":376,"high":660,"low":376,"close":407,"change":197,"percent_change":1006,"volume":825,"transactions":9,"vwap":407},"2026-03-02",{"date":1022,"open":666,"high":23,"low":1023,"close":1023,"change":1024,"percent_change":582,"volume":1025,"transactions":9,"vwap":1023},"2026-02-27",26.59,-0.065,70500,{"date":1027,"open":888,"high":1028,"low":888,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-02-26",26.69,26.655,0.065,0.24,48600,{"date":1034,"open":880,"high":1035,"low":880,"close":1023,"change":1036,"percent_change":105,"volume":1037,"transactions":9,"vwap":1023},"2026-02-25",26.65,0.015,6700,{"date":1039,"open":1040,"high":1040,"low":872,"close":1041,"change":459,"percent_change":1042,"volume":742,"transactions":9,"vwap":1041},"2026-02-24",26.67,26.575,-0.39,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":207,"volume":895,"transactions":9,"vwap":1047},"2026-02-23",26.71,26.64,26.68,-0.015,{"date":1050,"open":1047,"high":1051,"low":1035,"close":1052,"change":264,"percent_change":265,"volume":1053,"transactions":9,"vwap":1052},"2026-02-20",26.73,26.695,22600,{"date":1055,"open":1028,"high":1051,"low":1046,"close":1029,"change":650,"percent_change":651,"volume":1056,"transactions":9,"vwap":1029},"2026-02-19",19000,{"date":1058,"open":1047,"high":1045,"low":1046,"close":1059,"change":488,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-02-18",26.7,0.26,17200,{"date":1063,"open":666,"high":1040,"low":1064,"close":889,"change":392,"percent_change":656,"volume":1065,"transactions":9,"vwap":889},"2026-02-17",26.625,17600,{"date":1067,"open":1068,"high":1069,"low":1046,"close":1040,"change":264,"percent_change":265,"volume":1070,"transactions":9,"vwap":1040},"2026-02-13",26.76,26.79,9500,{"date":1072,"open":1073,"high":1069,"low":889,"close":889,"change":800,"percent_change":832,"volume":1074,"transactions":9,"vwap":889},"2026-02-12",26.74,21400,{"date":1076,"open":1028,"high":1059,"low":1077,"close":1059,"change":468,"percent_change":488,"volume":1078,"transactions":9,"vwap":1059},"2026-02-11",26.621,21800,{"date":1080,"open":1059,"high":1068,"low":1035,"close":1047,"change":1048,"percent_change":207,"volume":1081,"transactions":9,"vwap":1047},"2026-02-10",45000,{"date":1083,"open":666,"high":1084,"low":1046,"close":1052,"change":558,"percent_change":662,"volume":1085,"transactions":9,"vwap":1052},"2026-02-09",26.72,64300,{"date":1087,"open":1041,"high":1084,"low":1041,"close":1040,"change":294,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1040},"2026-02-06",0.45,219500,{"date":1091,"open":407,"high":880,"low":407,"close":850,"change":392,"percent_change":656,"volume":1092,"transactions":9,"vwap":850},"2026-02-05",29200,{"date":1094,"open":1046,"high":1035,"low":1095,"close":1023,"change":196,"percent_change":361,"volume":1096,"transactions":9,"vwap":1023},"2026-02-04",26.551,23800,{"date":1098,"open":880,"high":1028,"low":675,"close":655,"change":815,"percent_change":401,"volume":1099,"transactions":9,"vwap":655},"2026-02-03",49600,{"date":1101,"open":1035,"high":1102,"low":655,"close":1040,"change":1103,"percent_change":176,"volume":1104,"transactions":9,"vwap":1040},"2026-02-02",26.689,-0.109,14100,{"date":1106,"open":1068,"high":1107,"low":1084,"close":1108,"change":1109,"percent_change":349,"volume":1110,"transactions":9,"vwap":1108},"2026-01-30",26.8,26.779,0.029,46800,{"date":1112,"open":1113,"high":1113,"low":1028,"close":1114,"change":1036,"percent_change":105,"volume":1115,"transactions":9,"vwap":1114},"2026-01-29",26.77,26.75,12100,{"date":1117,"open":1084,"high":1118,"low":1084,"close":1119,"change":1120,"percent_change":590,"volume":1121,"transactions":9,"vwap":1119},"2026-01-28",26.78,26.735,-0.024,16900,{"date":1123,"open":1068,"high":1069,"low":1124,"close":1125,"change":1126,"percent_change":265,"volume":1127,"transactions":9,"vwap":1125},"2026-01-27",26.726,26.759,0.039,36300,{"date":1129,"open":1040,"high":1113,"low":1040,"close":1084,"change":646,"percent_change":293,"volume":1130,"transactions":9,"vwap":1084},"2026-01-26",25600,{"date":1132,"open":1113,"high":1113,"low":1133,"close":1134,"change":1135,"percent_change":197,"volume":1136,"transactions":9,"vwap":1134},"2026-01-23",26.698,26.713,-0.032,20300,{"date":1138,"open":1113,"high":1069,"low":1139,"close":1140,"change":567,"percent_change":568,"volume":1141,"transactions":9,"vwap":1140},"2026-01-22",26.711,26.745,31000,{"date":1143,"open":655,"high":1113,"low":655,"close":1059,"change":293,"percent_change":349,"volume":1144,"transactions":9,"vwap":1059},"2026-01-21",25400,{"date":1146,"open":859,"high":1059,"low":859,"close":1040,"change":196,"percent_change":361,"volume":1147,"transactions":9,"vwap":1040},"2026-01-20",27800,{"date":1149,"open":1046,"high":1084,"low":1046,"close":1059,"change":110,"percent_change":392,"volume":1150,"transactions":9,"vwap":1059},"2026-01-16",11100,{"date":1152,"open":889,"high":1084,"low":859,"close":1045,"change":468,"percent_change":488,"volume":1153,"transactions":9,"vwap":1045},"2026-01-15",47700,{"date":1155,"open":1045,"high":1045,"low":888,"close":1028,"change":21,"percent_change":21,"volume":1156,"transactions":9,"vwap":1028},"2026-01-14",50000,{"date":1158,"open":1045,"high":1084,"low":1040,"close":1028,"change":21,"percent_change":21,"volume":1159,"transactions":9,"vwap":1028},"2026-01-13",33400,{"date":1161,"open":1047,"high":1045,"low":1046,"close":1028,"change":110,"percent_change":392,"volume":1162,"transactions":9,"vwap":1028},"2026-01-12",58900,{"date":1164,"open":1045,"high":1073,"low":1040,"close":1059,"change":1165,"percent_change":380,"volume":1110,"transactions":9,"vwap":1059},"2026-01-09",0.013,{"date":1167,"open":1035,"high":1084,"low":1046,"close":1168,"change":805,"percent_change":110,"volume":1169,"transactions":9,"vwap":1168},"2026-01-08",26.687,21000,{"date":1171,"open":1051,"high":1051,"low":1035,"close":1028,"change":434,"percent_change":800,"volume":1172,"transactions":9,"vwap":1028},"2026-01-07",56700,{"date":1174,"open":1084,"high":1124,"low":1035,"close":1045,"change":468,"percent_change":488,"volume":1175,"transactions":9,"vwap":1045},"2026-01-06",30600,{"date":1177,"open":1040,"high":1084,"low":889,"close":1028,"change":488,"percent_change":1060,"volume":1178,"transactions":9,"vwap":1028},"2026-01-05",28800,{"date":1180,"open":888,"high":889,"low":880,"close":655,"change":1181,"percent_change":264,"volume":1182,"transactions":9,"vwap":655},"2026-01-02",0.011,30100,{"date":1184,"open":666,"high":1040,"low":1023,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2025-12-31",26.609,-0.026,-0.1,19600,{"date":1190,"open":655,"high":1047,"low":872,"close":1191,"change":1192,"percent_change":503,"volume":1193,"transactions":9,"vwap":1191},"2025-12-30",26.635,0.021,37700,{"date":1195,"open":888,"high":1035,"low":872,"close":1196,"change":1197,"percent_change":380,"volume":1198,"transactions":9,"vwap":1196},"2025-12-29",26.614,0.014,40000,{"date":1200,"open":1047,"high":1047,"low":1201,"close":859,"change":434,"percent_change":301,"volume":1202,"transactions":9,"vwap":859},"2025-12-26",26.561,13200,{"date":1204,"open":1046,"high":1046,"low":675,"close":655,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":655},"2025-12-24",0.057,0.21,90800,{"date":1209,"open":850,"high":655,"low":661,"close":1210,"change":1165,"percent_change":380,"volume":1211,"transactions":9,"vwap":1210},"2025-12-23",26.563,40600,{"date":1213,"open":851,"high":880,"low":660,"close":850,"change":21,"percent_change":21,"volume":1214,"transactions":9,"vwap":850},"2025-12-22",144100,{"date":1216,"open":675,"high":872,"low":660,"close":850,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":850},"2025-12-19",-0.098,-0.37,116700,{"date":1221,"open":675,"high":1040,"low":675,"close":1222,"change":1223,"percent_change":1060,"volume":1224,"transactions":9,"vwap":1222},"2025-12-18",26.648,0.068,9700,{"date":1226,"open":1046,"high":1046,"low":1227,"close":880,"change":110,"percent_change":392,"volume":1147,"transactions":9,"vwap":880},"2025-12-17",26.549,{"date":1229,"open":1230,"high":888,"low":1201,"close":1023,"change":677,"percent_change":21,"volume":1231,"transactions":9,"vwap":1023},"2025-12-16",26.585,9600,{"date":1233,"open":655,"high":889,"low":690,"close":1234,"change":1235,"percent_change":1060,"volume":1236,"transactions":9,"vwap":1234},"2025-12-15",26.589,0.069,9300,{"date":1238,"open":880,"high":655,"low":661,"close":661,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":661},"2025-12-12",-0.132,-0.5,25900,{"date":1243,"open":889,"high":1047,"low":655,"close":1244,"change":1245,"percent_change":503,"volume":1246,"transactions":9,"vwap":1244},"2025-12-11",26.652,0.022,23900,{"date":1248,"open":690,"high":1047,"low":675,"close":889,"change":488,"percent_change":1060,"volume":1144,"transactions":9,"vwap":889},"2025-12-10",{"date":1250,"open":1023,"high":1023,"low":1251,"close":690,"change":1252,"percent_change":434,"volume":762,"transactions":9,"vwap":690},"2025-12-09",26.521,-0.004,{"date":1254,"open":1046,"high":1046,"low":868,"close":1255,"change":1256,"percent_change":574,"volume":1070,"transactions":9,"vwap":1255},"2025-12-08",26.564,-0.054,{"date":1258,"open":655,"high":655,"low":1185,"close":1259,"change":1260,"percent_change":293,"volume":1261,"transactions":9,"vwap":1259},"2025-12-05",26.618,0.009,4000,{"date":1263,"open":880,"high":889,"low":850,"close":1185,"change":1264,"percent_change":-6,"volume":956,"transactions":9,"vwap":1185},"2025-12-04",-0.001,{"date":1266,"open":880,"high":1035,"low":880,"close":888,"change":1267,"percent_change":1001,"volume":1268,"transactions":9,"vwap":888},"2025-12-03",0.036,14000,{"date":1270,"open":661,"high":1023,"low":1271,"close":1272,"change":1273,"percent_change":568,"volume":1274,"transactions":9,"vwap":1272},"2025-12-02",26.515,26.574,0.044,31300,{"date":1276,"open":660,"high":867,"low":398,"close":868,"change":651,"percent_change":1277,"volume":1278,"transactions":9,"vwap":868},"2025-12-01",-0.64,21200,{"date":1280,"open":1059,"high":1059,"low":1052,"close":1059,"change":468,"percent_change":488,"volume":1281,"transactions":9,"vwap":1059},"2025-11-28",600,{"date":1283,"open":1046,"high":1059,"low":1046,"close":1047,"change":293,"percent_change":349,"volume":1284,"transactions":9,"vwap":1047},"2025-11-26",13900,{"date":1286,"open":872,"high":1287,"low":867,"close":1035,"change":662,"percent_change":525,"volume":1288,"transactions":9,"vwap":1035},"2025-11-25",26.705,90600,{"date":1290,"open":675,"high":880,"low":398,"close":690,"change":662,"percent_change":525,"volume":1291,"transactions":9,"vwap":690},"2025-11-24",31200,{"date":1293,"open":416,"high":1294,"low":1295,"close":407,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":407},"2025-11-21",26.51,26.381,0.096,0.36,25700,{"date":1300,"open":407,"high":661,"low":1301,"close":1301,"change":1302,"percent_change":590,"volume":797,"transactions":9,"vwap":1301},"2025-11-20",26.374,-0.023,{"date":1304,"open":416,"high":1305,"low":1306,"close":836,"change":1245,"percent_change":503,"volume":797,"transactions":9,"vwap":836},"2025-11-19",26.445,26.384,{"date":1308,"open":447,"high":416,"low":431,"close":1309,"change":1181,"percent_change":264,"volume":1261,"transactions":9,"vwap":1309},"2025-11-18",26.375,{"date":1311,"open":390,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":811,"volume":1316,"transactions":9,"vwap":1314},"2025-11-17",26.424,26.356,26.364,-0.076,10600,{"date":1318,"open":376,"high":398,"low":376,"close":379,"change":21,"percent_change":21,"volume":1319,"transactions":9,"vwap":379},"2025-11-14",13400,{"date":1321,"open":850,"high":850,"low":1322,"close":379,"change":361,"percent_change":176,"volume":1323,"transactions":9,"vwap":379},"2025-11-13",26.421,27600,{"date":1325,"open":1023,"high":1040,"low":675,"close":850,"change":815,"percent_change":401,"volume":1326,"transactions":9,"vwap":850},"2025-11-12",37200,{"date":1328,"open":1023,"high":889,"low":1329,"close":859,"change":264,"percent_change":265,"volume":983,"transactions":9,"vwap":859},"2025-11-11",26.584,{"date":1331,"open":1332,"high":880,"low":1271,"close":690,"change":559,"percent_change":145,"volume":970,"transactions":9,"vwap":690},"2025-11-10",26.528,{"date":1334,"open":379,"high":474,"low":423,"close":474,"change":558,"percent_change":662,"volume":1335,"transactions":9,"vwap":474},"2025-11-07",7400,{"date":1337,"open":691,"high":379,"low":634,"close":714,"change":1338,"percent_change":226,"volume":1339,"transactions":9,"vwap":714},"2025-11-06",0.003,17300,{"date":1341,"open":387,"high":398,"low":387,"close":1342,"change":1343,"percent_change":662,"volume":1344,"transactions":9,"vwap":1342},"2025-11-05",26.432,0.023,41500,{"date":1346,"open":416,"high":387,"low":465,"close":1347,"change":1348,"percent_change":207,"volume":1349,"transactions":9,"vwap":1347},"2025-11-04",26.409,-0.016,15000,{"date":1351,"open":868,"high":868,"low":416,"close":466,"change":369,"percent_change":370,"volume":1352,"transactions":9,"vwap":466},"2025-11-03",13800,{"date":1354,"open":1047,"high":1059,"low":1355,"close":1356,"change":589,"percent_change":590,"volume":1357,"transactions":9,"vwap":1356},"2025-10-31",26.628,26.645,10800,{"date":1359,"open":1040,"high":1134,"low":666,"close":1040,"change":110,"percent_change":392,"volume":1360,"transactions":9,"vwap":1040},"2025-10-30",39900,{"date":1362,"open":1107,"high":1363,"low":1047,"close":1047,"change":1364,"percent_change":531,"volume":1365,"transactions":9,"vwap":1047},"2025-10-29",26.83,-0.122,19900,{"date":1367,"open":1363,"high":1368,"low":1107,"close":1369,"change":1370,"percent_change":1187,"volume":1371,"transactions":9,"vwap":1369},"2025-10-28",26.84,26.802,-0.028,45100,{"date":1373,"open":1368,"high":1368,"low":1073,"close":1363,"change":349,"percent_change":1374,"volume":687,"transactions":9,"vwap":1363},"2025-10-27",0.41,{"date":1376,"open":1059,"high":1377,"low":1059,"close":1084,"change":1378,"percent_change":1206,"volume":1070,"transactions":9,"vwap":1084},"2025-10-24",26.724,0.055,{"date":1380,"open":1035,"high":1047,"low":888,"close":1381,"change":1378,"percent_change":1206,"volume":1382,"transactions":9,"vwap":1381},"2025-10-23",26.665,17500,{"date":1384,"open":1385,"high":888,"low":1023,"close":888,"change":900,"percent_change":815,"volume":1386,"transactions":9,"vwap":888},"2025-10-22",26.603,10400,{"date":1388,"open":666,"high":666,"low":888,"close":1389,"change":1390,"percent_change":361,"volume":911,"transactions":9,"vwap":1389},"2025-10-21",26.622,-0.029,{"date":1392,"open":1046,"high":1047,"low":1046,"close":1393,"change":741,"percent_change":381,"volume":1284,"transactions":9,"vwap":1393},"2025-10-20",26.651,{"date":1395,"open":850,"high":1396,"low":1397,"close":859,"change":380,"percent_change":381,"volume":692,"transactions":9,"vwap":859},"2025-10-17",26.611,26.511,{"date":1399,"open":889,"high":889,"low":675,"close":850,"change":1400,"percent_change":801,"volume":1401,"transactions":9,"vwap":850},"2025-10-16",-0.071,15200,{"date":1403,"open":675,"high":1077,"low":675,"close":1077,"change":1404,"percent_change":1014,"volume":1405,"transactions":9,"vwap":1077},"2025-10-15",0.111,12000,{"date":1407,"open":376,"high":872,"low":376,"close":1294,"change":293,"percent_change":349,"volume":776,"transactions":9,"vwap":1294},"2025-10-14",{"date":1409,"open":695,"high":1294,"low":475,"close":398,"change":772,"percent_change":916,"volume":776,"transactions":9,"vwap":398},"2025-10-13",{"date":1411,"open":1294,"high":1294,"low":458,"close":458,"change":1412,"percent_change":1413,"volume":1224,"transactions":9,"vwap":458},"2025-10-10",-0.16,-0.6,{"date":1415,"open":1294,"high":880,"low":388,"close":398,"change":361,"percent_change":176,"volume":1416,"transactions":9,"vwap":398},"2025-10-09",18600,{"date":1418,"open":1035,"high":666,"low":1023,"close":1023,"change":392,"percent_change":656,"volume":1419,"transactions":9,"vwap":1023},"2025-10-08",6100,{"date":1421,"open":1059,"high":1059,"low":889,"close":889,"change":196,"percent_change":361,"volume":728,"transactions":9,"vwap":889},"2025-10-07",{"date":1423,"open":1045,"high":1045,"low":1035,"close":666,"change":226,"percent_change":264,"volume":1147,"transactions":9,"vwap":666},"2025-10-06",{"date":1425,"open":1059,"high":1059,"low":1035,"close":1035,"change":392,"percent_change":656,"volume":1130,"transactions":9,"vwap":1035},"2025-10-03",{"date":1427,"open":1428,"high":1051,"low":1040,"close":1028,"change":1429,"percent_change":434,"volume":1430,"transactions":9,"vwap":1028},"2025-10-02",26.685,-0.006,31400,{"date":1432,"open":1028,"high":1045,"low":1046,"close":1433,"change":1434,"percent_change":1042,"volume":1435,"transactions":9,"vwap":1433},"2025-10-01",26.696,-0.104,7000,{"date":1437,"open":1107,"high":1107,"low":1438,"close":1107,"change":21,"percent_change":21,"volume":1224,"transactions":9,"vwap":1107},"2025-09-30",26.769,{"date":1440,"open":1363,"high":1363,"low":1118,"close":1107,"change":1441,"percent_change":559,"volume":1268,"transactions":9,"vwap":1107},"2025-09-29",0.027,{"date":1443,"open":1068,"high":1069,"low":1444,"close":1445,"change":782,"percent_change":783,"volume":1446,"transactions":9,"vwap":1445},"2025-09-26",26.741,26.773,8600,{"date":1448,"open":1449,"high":1068,"low":1450,"close":1124,"change":1451,"percent_change":582,"volume":1452,"transactions":9,"vwap":1124},"2025-09-25",26.732,26.712,-0.064,16100,{"date":1454,"open":1455,"high":1456,"low":1113,"close":1069,"change":1457,"percent_change":301,"volume":1458,"transactions":9,"vwap":1069},"2025-09-24",26.85,26.86,-0.021,40400,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":369,"volume":1464,"transactions":9,"vwap":1462},"2025-09-23",26.88,26.811,-0.059,4500,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":120,"volume":742,"transactions":9,"vwap":1468},"2025-09-22",26.814,26.87,0.067,{"date":1471,"open":1472,"high":1473,"low":1069,"close":1474,"change":1338,"percent_change":226,"volume":1475,"transactions":9,"vwap":1474},"2025-09-19",26.81,26.82,26.803,5500,{"date":1477,"open":1118,"high":1368,"low":1118,"close":1107,"change":1478,"percent_change":504,"volume":1479,"transactions":9,"vwap":1107},"2025-09-18",0.079,6200,{"date":1481,"open":1068,"high":1482,"low":1084,"close":1483,"change":1463,"percent_change":369,"volume":1056,"transactions":9,"vwap":1483},"2025-09-17",26.782,26.721,{"date":1485,"open":1107,"high":1486,"low":1114,"close":1118,"change":110,"percent_change":392,"volume":1487,"transactions":9,"vwap":1118},"2025-09-16",26.805,20800,{"date":1489,"open":1045,"high":1472,"low":1045,"close":1069,"change":349,"percent_change":1374,"volume":829,"transactions":9,"vwap":1069},"2025-09-15",{"date":1491,"open":1047,"high":1045,"low":1035,"close":1047,"change":434,"percent_change":800,"volume":1316,"transactions":9,"vwap":1047},"2025-09-12",{"date":1493,"open":1040,"high":1287,"low":1381,"close":1059,"change":349,"percent_change":1374,"volume":1494,"transactions":9,"vwap":1059},"2025-09-11",10700,{"date":1496,"open":889,"high":1428,"low":880,"close":1023,"change":207,"percent_change":208,"volume":907,"transactions":9,"vwap":1023},"2025-09-10",{"date":1498,"open":666,"high":1059,"low":655,"close":1035,"change":110,"percent_change":392,"volume":1499,"transactions":9,"vwap":1035},"2025-09-09",27200,{"date":1501,"open":1051,"high":1073,"low":666,"close":666,"change":646,"percent_change":293,"volume":1502,"transactions":9,"vwap":666},"2025-09-08",41800,{"date":1504,"open":1051,"high":1051,"low":1035,"close":1505,"change":1338,"percent_change":226,"volume":678,"transactions":9,"vwap":1505},"2025-09-05",26.653,{"date":1507,"open":1508,"high":1035,"low":867,"close":1035,"change":349,"percent_change":1374,"volume":1509,"transactions":9,"vwap":1035},"2025-09-04",26.567,9900,{"date":1511,"open":661,"high":850,"low":1294,"close":675,"change":105,"percent_change":453,"volume":1319,"transactions":9,"vwap":675},"2025-09-03",{"date":1513,"open":1312,"high":398,"low":1312,"close":398,"change":1514,"percent_change":1515,"volume":1352,"transactions":9,"vwap":398},"2025-09-02",-0.189,-0.71,{"date":1517,"open":1028,"high":1052,"low":1518,"close":1519,"change":1520,"percent_change":197,"volume":1061,"transactions":9,"vwap":1519},"2025-08-29",26.664,26.669,-0.031,{"date":1522,"open":1045,"high":1045,"low":1047,"close":1059,"change":21,"percent_change":21,"volume":1202,"transactions":9,"vwap":1059},"2025-08-28",{"date":1524,"open":1035,"high":1045,"low":1356,"close":1059,"change":1525,"percent_change":1031,"volume":822,"transactions":9,"vwap":1059},"2025-08-27",0.064,{"date":1527,"open":655,"high":666,"low":859,"close":1528,"change":1529,"percent_change":1001,"volume":1291,"transactions":9,"vwap":1528},"2025-08-26",26.636,0.038,{"date":1531,"open":1046,"high":1046,"low":1532,"close":1532,"change":1533,"percent_change":656,"volume":1534,"transactions":9,"vwap":1532},"2025-08-25",26.598,-0.039,14800,{"date":1536,"open":690,"high":1046,"low":690,"close":1537,"change":1538,"percent_change":64,"volume":1539,"transactions":9,"vwap":1537},"2025-08-22",26.637,0.237,5300,{"date":1541,"open":390,"high":475,"low":390,"close":376,"change":815,"percent_change":401,"volume":1542,"transactions":9,"vwap":376},"2025-08-21",7600,{"date":1544,"open":872,"high":872,"low":416,"close":388,"change":1048,"percent_change":207,"volume":1545,"transactions":9,"vwap":388},"2025-08-20",88500,{"date":1547,"open":398,"high":415,"low":1548,"close":676,"change":433,"percent_change":434,"volume":983,"transactions":9,"vwap":676},"2025-08-19",26.451,{"date":1550,"open":387,"high":660,"low":387,"close":407,"change":226,"percent_change":264,"volume":1551,"transactions":9,"vwap":407},"2025-08-18",3400,{"date":1553,"open":660,"high":415,"low":388,"close":474,"change":589,"percent_change":590,"volume":1352,"transactions":9,"vwap":474},"2025-08-15",{"date":1555,"open":675,"high":675,"low":398,"close":765,"change":1556,"percent_change":801,"volume":1557,"transactions":9,"vwap":765},"2025-08-14",-0.073,50800,{"date":1559,"open":675,"high":1560,"low":868,"close":1560,"change":1561,"percent_change":417,"volume":1150,"transactions":9,"vwap":1560},"2025-08-13",26.558,0.073,{"date":1563,"open":660,"high":1294,"low":388,"close":765,"change":567,"percent_change":568,"volume":1564,"transactions":9,"vwap":765},"2025-08-12",36800,{"date":1566,"open":416,"high":474,"low":416,"close":379,"change":226,"percent_change":264,"volume":1567,"transactions":9,"vwap":379},"2025-08-11",20100,{"date":1569,"open":387,"high":388,"low":1570,"close":387,"change":1260,"percent_change":293,"volume":1571,"transactions":9,"vwap":387},"2025-08-08",26.403,15500,{"date":1573,"open":415,"high":415,"low":425,"close":1322,"change":1574,"percent_change":401,"volume":1575,"transactions":9,"vwap":1322},"2025-08-07",-0.049,18000,{"date":1577,"open":1578,"high":398,"low":695,"close":407,"change":567,"percent_change":568,"volume":1579,"transactions":9,"vwap":407},"2025-08-06",26.429,9800,{"date":1581,"open":378,"high":379,"low":378,"close":466,"change":1582,"percent_change":815,"volume":1583,"transactions":9,"vwap":466},"2025-08-05",-0.014,3000,{"date":1585,"open":475,"high":1586,"low":423,"close":1587,"change":1588,"percent_change":1374,"volume":1589,"transactions":9,"vwap":1587},"2025-08-04",26.444,26.439,0.109,5400,{"date":1591,"open":319,"high":465,"low":319,"close":440,"change":1592,"percent_change":246,"volume":1401,"transactions":9,"vwap":440},"2025-08-01",-0.147,{"date":1594,"open":1548,"high":660,"low":1548,"close":1595,"change":1596,"percent_change":197,"volume":1597,"transactions":9,"vwap":1595},"2025-07-31",26.477,-0.033,3700,{"date":1599,"open":880,"high":655,"low":1600,"close":1294,"change":392,"percent_change":656,"volume":1601,"transactions":9,"vwap":1294},"2025-07-30",26.489,38000,{"date":1603,"open":690,"high":872,"low":868,"close":850,"change":558,"percent_change":662,"volume":1589,"transactions":9,"vwap":850},"2025-07-29",{"date":1605,"open":880,"high":880,"low":661,"close":1606,"change":589,"percent_change":590,"volume":1607,"transactions":9,"vwap":1606},"2025-07-28",26.525,17900,{"date":1609,"open":660,"high":859,"low":660,"close":850,"change":876,"percent_change":697,"volume":1274,"transactions":9,"vwap":850},"2025-07-25",{"date":1611,"open":661,"high":675,"low":660,"close":1271,"change":650,"percent_change":651,"volume":1612,"transactions":9,"vwap":1271},"2025-07-24",12900,{"date":1614,"open":1615,"high":690,"low":415,"close":690,"change":264,"percent_change":265,"volume":1616,"transactions":9,"vwap":690},"2025-07-23",26.512,8800,{"date":1618,"open":1619,"high":850,"low":415,"close":661,"change":876,"percent_change":697,"volume":1620,"transactions":9,"vwap":661},"2025-07-22",26.529,15700,{"date":1622,"open":675,"high":675,"low":474,"close":765,"change":567,"percent_change":568,"volume":1623,"transactions":9,"vwap":765},"2025-07-21",4100,{"date":1625,"open":695,"high":379,"low":695,"close":379,"change":468,"percent_change":503,"volume":1626,"transactions":9,"vwap":379},"2025-07-18",300,{"date":1628,"open":416,"high":379,"low":425,"close":475,"change":558,"percent_change":662,"volume":1629,"transactions":9,"vwap":475},"2025-07-17",2600,{"date":1631,"open":432,"high":828,"low":626,"close":828,"change":1030,"percent_change":120,"volume":728,"transactions":9,"vwap":828},"2025-07-16",{"date":1633,"open":661,"high":661,"low":440,"close":440,"change":496,"percent_change":497,"volume":1634,"transactions":9,"vwap":440},"2025-07-15",13000,{"date":1636,"open":390,"high":379,"low":423,"close":425,"change":876,"percent_change":697,"volume":1637,"transactions":9,"vwap":425},"2025-07-14",30300,{"date":1639,"open":423,"high":376,"low":378,"close":378,"change":207,"percent_change":208,"volume":1349,"transactions":9,"vwap":378},"2025-07-11",{"date":1641,"open":407,"high":398,"low":387,"close":387,"change":434,"percent_change":301,"volume":1231,"transactions":9,"vwap":387},"2025-07-10",{"date":1643,"open":423,"high":388,"low":423,"close":388,"change":1030,"percent_change":120,"volume":979,"transactions":9,"vwap":388},"2025-07-09",{"date":1645,"open":1587,"high":398,"low":423,"close":721,"change":815,"percent_change":401,"volume":704,"transactions":9,"vwap":721},"2025-07-08",{"date":1647,"open":1040,"high":1069,"low":695,"close":714,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":714},"2025-07-07",-0.086,-0.32,24500,{"date":1652,"open":868,"high":868,"low":1294,"close":1251,"change":805,"percent_change":110,"volume":1653,"transactions":9,"vwap":1251},"2025-07-03",3300,{"date":1655,"open":1113,"high":1113,"low":1305,"close":1656,"change":1469,"percent_change":120,"volume":1579,"transactions":9,"vwap":1656},"2025-07-02",26.524,{"date":1658,"open":1294,"high":1294,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1534,"transactions":9,"vwap":1659},"2025-07-01",26.457,-0.183,-0.69,{"date":1663,"open":889,"high":1046,"low":1664,"close":1046,"change":488,"percent_change":1060,"volume":1665,"transactions":9,"vwap":1046},"2025-06-30",26.602,39700,{"date":1667,"open":859,"high":859,"low":872,"close":872,"change":110,"percent_change":392,"volume":1668,"transactions":9,"vwap":872},"2025-06-27",700,{"date":1670,"open":1294,"high":1023,"low":1294,"close":880,"change":503,"percent_change":504,"volume":1335,"transactions":9,"vwap":880},"2025-06-26",{"date":1672,"open":466,"high":661,"low":1673,"close":415,"change":567,"percent_change":568,"volume":742,"transactions":9,"vwap":415},"2025-06-25",26.417,{"date":1675,"open":367,"high":407,"low":367,"close":1013,"change":1109,"percent_change":349,"volume":1335,"transactions":9,"vwap":1013},"2025-06-24",{"date":1677,"open":475,"high":387,"low":423,"close":1678,"change":1679,"percent_change":1206,"volume":1680,"transactions":9,"vwap":1678},"2025-06-23",26.426,0.056,6400,{"date":1682,"open":440,"high":376,"low":440,"close":378,"change":380,"percent_change":381,"volume":1683,"transactions":9,"vwap":378},"2025-06-20",43900,{"date":1685,"open":441,"high":378,"low":1686,"close":458,"change":293,"percent_change":349,"volume":1323,"transactions":9,"vwap":458},"2025-06-18",26.291,{"date":1688,"open":367,"high":458,"low":521,"close":515,"change":1429,"percent_change":434,"volume":1689,"transactions":9,"vwap":515},"2025-06-17",19300,{"date":1691,"open":328,"high":458,"low":328,"close":1692,"change":1693,"percent_change":525,"volume":738,"transactions":9,"vwap":1692},"2025-06-16",26.296,0.088,{"date":1695,"open":440,"high":440,"low":565,"close":1696,"change":1697,"percent_change":801,"volume":1698,"transactions":9,"vwap":1696},"2025-06-13",26.208,-0.072,6500,{"date":1700,"open":447,"high":447,"low":337,"close":557,"change":21,"percent_change":21,"volume":1701,"transactions":9,"vwap":557},"2025-06-12",1300,{"date":1703,"open":441,"high":367,"low":337,"close":557,"change":1126,"percent_change":265,"volume":1236,"transactions":9,"vwap":557},"2025-06-11",{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":697,"volume":172,"transactions":9,"vwap":1707},"2025-06-10",26.197,26.241,26.178,0.034,{"date":1711,"open":565,"high":319,"low":1712,"close":1713,"change":1714,"percent_change":120,"volume":901,"transactions":9,"vwap":1713},"2025-06-09",26.171,26.207,0.066,{"date":1716,"open":565,"high":565,"low":1717,"close":1717,"change":1718,"percent_change":196,"volume":1236,"transactions":9,"vwap":1717},"2025-06-06",26.141,-0.009,{"date":1720,"open":348,"high":336,"low":327,"close":327,"change":1721,"percent_change":1412,"volume":1722,"transactions":9,"vwap":327},"2025-06-05",-0.042,4700,{"date":1724,"open":313,"high":313,"low":360,"close":1725,"change":1726,"percent_change":294,"volume":1629,"transactions":9,"vwap":1725},"2025-06-04",26.192,0.032,{"date":1728,"open":945,"high":565,"low":945,"close":280,"change":741,"percent_change":683,"volume":1729,"transactions":9,"vwap":280},"2025-06-03",8200,{"date":1731,"open":945,"high":262,"low":255,"close":1732,"change":1733,"percent_change":1734,"volume":1634,"transactions":9,"vwap":1732},"2025-06-02",26.109,-0.141,-0.54,{"date":1736,"open":319,"high":521,"low":336,"close":521,"change":110,"percent_change":392,"volume":1737,"transactions":9,"vwap":521},"2025-05-30",6800,{"date":1739,"open":732,"high":978,"low":319,"close":313,"change":1714,"percent_change":120,"volume":1542,"transactions":9,"vwap":313},"2025-05-29",{"date":1741,"open":565,"high":565,"low":1717,"close":1742,"change":1429,"percent_change":434,"volume":1743,"transactions":9,"vwap":1742},"2025-05-28",26.194,4300,{"date":1745,"open":328,"high":319,"low":1746,"close":565,"change":265,"percent_change":796,"volume":1747,"transactions":9,"vwap":565},"2025-05-27",26.08,15900,{"date":1749,"open":292,"high":959,"low":292,"close":1750,"change":1751,"percent_change":301,"volume":1752,"transactions":9,"vwap":1750},"2025-05-23",26.049999,-0.022,5700,{"date":1754,"open":263,"high":1755,"low":939,"close":1755,"change":1756,"percent_change":683,"volume":1757,"transactions":9,"vwap":1755},"2025-05-22",26.072001,0.052,25500,{"date":1759,"open":327,"high":348,"low":263,"close":263,"change":1760,"percent_change":761,"volume":1761,"transactions":9,"vwap":263},"2025-05-21",-0.177,14200,{"date":1763,"open":348,"high":336,"low":280,"close":1706,"change":1764,"percent_change":815,"volume":1765,"transactions":9,"vwap":1706},"2025-05-20",-0.013,8900,{"date":1767,"open":565,"high":337,"low":368,"close":336,"change":1036,"percent_change":105,"volume":1768,"transactions":9,"vwap":336},"2025-05-19",8400,{"date":1770,"open":360,"high":565,"low":360,"close":923,"change":790,"percent_change":226,"volume":672,"transactions":9,"vwap":923},"2025-05-16",{"date":1772,"open":280,"high":565,"low":327,"close":1773,"change":696,"percent_change":697,"volume":1774,"transactions":9,"vwap":1773},"2025-05-15",26.193,7300,{"date":1776,"open":319,"high":313,"low":242,"close":280,"change":1400,"percent_change":801,"volume":1777,"transactions":9,"vwap":280},"2025-05-14",30500,{"date":1779,"open":328,"high":313,"low":1780,"close":1781,"change":1782,"percent_change":986,"volume":776,"transactions":9,"vwap":1781},"2025-05-13",26.198,26.231,0.081,{"date":1784,"open":368,"high":368,"low":1750,"close":327,"change":1785,"percent_change":87,"volume":1316,"transactions":9,"vwap":327},"2025-05-12",0.265,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1048,"percent_change":207,"volume":1789,"transactions":9,"vwap":1788},"2025-05-09",25.885,100,{"date":1791,"open":1792,"high":233,"low":946,"close":946,"change":467,"percent_change":468,"volume":1653,"transactions":9,"vwap":946},"2025-05-08",25.91,{"date":1794,"open":939,"high":939,"low":1795,"close":1796,"change":1181,"percent_change":264,"volume":1722,"transactions":9,"vwap":1796},"2025-05-07",25.84,25.895,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1348,"percent_change":207,"volume":1435,"transactions":9,"vwap":1802},"2025-05-06",25.89,25.93,25.85,25.884,{"date":1804,"open":1805,"high":300,"low":1801,"close":946,"change":1348,"percent_change":207,"volume":1037,"transactions":9,"vwap":946},"2025-05-05",25.88,{"date":1807,"open":243,"high":232,"low":1808,"close":1809,"change":1810,"percent_change":489,"volume":1475,"transactions":9,"vwap":1809},"2025-05-02",25.855,25.916,0.071,{"date":1812,"open":1808,"high":243,"low":234,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-05-01",25.845,-0.135,-0.52,7100,{"date":1818,"open":1792,"high":951,"low":1792,"close":951,"change":1819,"percent_change":176,"volume":1623,"transactions":9,"vwap":951},"2025-04-30",-0.108,{"date":1821,"open":263,"high":1822,"low":939,"close":1822,"change":476,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-04-29",26.087999,0.33,10200,{"date":1826,"open":242,"high":242,"low":289,"close":1827,"change":392,"percent_change":656,"volume":1597,"transactions":9,"vwap":1827},"2025-04-28",26.0030003,{"date":1829,"open":292,"high":928,"low":1830,"close":1831,"change":1832,"percent_change":417,"volume":1833,"transactions":9,"vwap":1831},"2025-04-25",25.986,26.042999,0.072,3500,{"date":1835,"open":1836,"high":968,"low":1795,"close":968,"change":1837,"percent_change":1838,"volume":1833,"transactions":9,"vwap":968},"2025-04-24",25.87,0.204,0.79,{"date":1840,"open":946,"high":946,"low":1841,"close":1841,"change":795,"percent_change":1842,"volume":901,"transactions":9,"vwap":1841},"2025-04-23",25.767,0.59,{"date":177,"open":17,"high":1844,"low":17,"close":1845,"change":1846,"percent_change":1014,"volume":172,"transactions":9,"vwap":1845},25.63,25.616,0.106]