[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBHK":3,"homepage-market-summary":30,"stock-historical-IBHK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBHK","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 2031 Term High Yield and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7837,1.666416,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.565,24.56,24.72,24.55,24.5529,0.0121,0.05,20518.118,26.15,24.4,16107.2822472,9.4,591,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.21,14996,5473720.5618,-1.36,"2025-04-22",[182,185,193,204,215,225,235,245,254,263,272,282,292,300,309,318,326,335,345,353,361,367,374,383,392,402,412,421,431,438,448,458,469,476,482,491,499,509,518,526,533,539,546,553,560,569,576,583,589,595,606,614,619,627,635,642,648,658,666,673,680,683,689,695,702,705,711,718,725,731,736,740,746,749,754,760,766,774,779,786,791,796,800,807,810,815,819,822,829,833,837,841,845,848,852,857,862,868,873,877,881,886,891,898,902,906,912,917,923,930,935,941,946,950,952,958,962,967,973,979,983,985,992,997,1002,1005,1009,1014,1020,1025,1031,1034,1039,1044,1047,1052,1055,1058,1063,1067,1070,1073,1079,1084,1088,1094,1098,1100,1104,1107,1110,1118,1123,1128,1132,1136,1142,1147,1151,1155,1159,1163,1167,1171,1175,1179,1183,1188,1191,1197,1202,1204,1208,1212,1216,1220,1225,1228,1231,1236,1239,1245,1249,1254,1258,1261,1266,1272,1277,1280,1282,1285,1290,1293,1296,1299,1302,1307,1314,1318,1323,1326,1332,1334,1336,1339,1344,1347,1350,1353,1357,1362,1366,1370,1372,1376,1380,1383,1388,1392,1395,1400,1403,1406,1410,1414,1417,1421,1423,1425,1427,1431,1433,1438,1441,1445,1449,1453,1455,1458,1461,1465,1469,1474,1477,1480,1485,1488,1490,1496,1499,1502,1506,1509,1513,1518,1521,1525,1528,1533,1538,1541,1545,1550,1555,1561,1564,1569,1574,1577,1582,1586,1590,1594,1599,1602,1604,1608,1611,1615,1620,1623,1626,1629,1633,1636,1639,1644,1648,1651,1654,1657,1661,1664,1668,1671,1673,1677,1681,1684,1688,1692,1696,1699,1702,1705,1709,1713,1716,1718,1720,1723,1727,1731,1734,1737,1739,1743,1747,1750,1755,1757,1762,1766,1771,1773,1776,1779,1782,1786,1789,1791,1794,1799,1802,1805,1808,1811,1814,1819,1822,1827,1831,1836,1838,1842,1845,1849,1851,1854,1857,1864,1867,1871,1875,1878,1881,1884,1889,1894,1898,1901,1904,1910,1915],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},129,24.6113,{"date":186,"open":26,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.57,-0.0971,-0.39,18888.4557,126,24.515,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",24.79,24.81,24.59,24.65,-0.045,-0.18,50129.7104,166,24.7287,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.73,24.74,24.6301,24.695,-0.205,-0.82,30416.3674,172,24.6865,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",24.84,24.9,24.745,0.01,0.04,127207.6964,622,24.8084,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":112,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.85,24.92,24.82,24.89,-0.04,12917.742,185,24.8487,{"date":236,"open":237,"high":238,"low":239,"close":218,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",24.96,25.09,24.86,-0.08,-0.32,76367.611,655,24.9393,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",25.22,24.98,-0.24,-0.95,34553.082,146,25.0608,{"date":255,"open":256,"high":257,"low":258,"close":247,"change":23,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",25.19,25.255,25.13,0.2,82800.385,150,25.2326,{"date":264,"open":265,"high":265,"low":258,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",25.18,25.17,0.065,0.26,13239.806,68,25.156,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",25.1391,25.05,25.105,-0.0434,-0.17,34836.385,74,25.1044,{"date":283,"open":256,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",25.25,25.1,25.1484,0.0684,0.27,62621.8,462,25.1929,{"date":293,"open":265,"high":294,"low":275,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":280,"vwap":299},"2026-09-16",25.24,25.08,-0.0363,-0.14,8849.6369,25.1401,{"date":301,"open":258,"high":302,"low":303,"close":304,"change":305,"percent_change":23,"volume":306,"transactions":307,"vwap":308},"2026-09-15",25.16,25.04,25.1163,0.0113,16486.5648,155,25.0919,{"date":310,"open":311,"high":312,"low":313,"close":276,"change":314,"percent_change":297,"volume":315,"transactions":316,"vwap":317},"2026-09-14",25.06,25.1499,25.035,-0.0361,34761.5805,110,25.1084,{"date":319,"open":320,"high":294,"low":321,"close":321,"change":322,"percent_change":240,"volume":323,"transactions":324,"vwap":325},"2026-09-11",25.2,25.1411,-0.0189,7939.1085,58,25.195,{"date":327,"open":320,"high":328,"low":329,"close":302,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",25.23,25.11,-0.1121,-0.44,16390.1225,142,25.188,{"date":336,"open":337,"high":338,"low":294,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",25.28,25.32,25.2721,-0.0279,-0.11,36094.8855,151,25.3,{"date":346,"open":347,"high":348,"low":344,"close":344,"change":231,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",25.37,25.41,-0.16,20076.509,122,25.3431,{"date":354,"open":355,"high":355,"low":338,"close":356,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",25.4,25.34,0,14133.0185,95,25.371,{"date":362,"open":337,"high":363,"low":337,"close":356,"change":23,"percent_change":259,"volume":364,"transactions":365,"vwap":366},"2026-09-03",25.3999,20643.555,221,25.3451,{"date":368,"open":369,"high":347,"low":370,"close":370,"change":220,"percent_change":221,"volume":371,"transactions":372,"vwap":373},"2026-09-02",25.33,25.29,15706.585,128,25.3418,{"date":375,"open":376,"high":377,"low":337,"close":337,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",25.31,25.36,-0.27,-1.06,12106.0561,107,25.3395,{"date":384,"open":385,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",25.55,25.46,0.008,0.03,13994.8461,76,25.5116,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",25.61,25.53,25.542,-0.0536,-0.21,11452.6519,61,25.565,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":240,"volume":409,"transactions":410,"vwap":411},"2026-08-27",25.57,25.65,25.56,25.5956,-0.0194,8418.1159,87,25.6196,{"date":413,"open":414,"high":405,"low":385,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",25.62,25.615,0.0174,0.07,15541.0869,105,25.6118,{"date":422,"open":423,"high":424,"low":385,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",25.59,25.63,25.5976,0.0926,0.36,12379.0705,77,25.579,{"date":432,"open":433,"high":385,"low":386,"close":434,"change":435,"percent_change":231,"volume":436,"transactions":270,"vwap":437},"2026-08-24",25.5,25.505,-0.0098,10317.7162,25.5115,{"date":439,"open":440,"high":385,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",25.54,25.47,25.5148,0.0418,0.16,15810.4839,94,25.5262,{"date":449,"open":386,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",25.51,25.45,25.473,-0.0969,-0.38,13451.9039,97,25.4853,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",25.52,25.58,25.48,25.5699,0.1149,0.45,16686.5689,64,25.544,{"date":470,"open":460,"high":471,"low":472,"close":473,"change":435,"percent_change":231,"volume":474,"transactions":419,"vwap":475},"2026-08-18",25.5295,25.35,25.455,16597.2869,25.4301,{"date":477,"open":441,"high":433,"low":451,"close":478,"change":479,"percent_change":349,"volume":480,"transactions":400,"vwap":481},"2026-08-17",25.4648,-0.0409,7841.9529,25.4675,{"date":483,"open":401,"high":394,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",25.44,25.5057,-0.0595,-0.23,6394.3999,50,25.5149,{"date":492,"open":462,"high":493,"low":386,"close":494,"change":495,"percent_change":444,"volume":496,"transactions":497,"vwap":498},"2026-08-13",25.5899,25.5652,0.0411,12956.1259,72,25.5364,{"date":500,"open":395,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",25.5799,25.4901,25.5241,0.0534,0.21,6849.458,52,25.537,{"date":510,"open":433,"high":433,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",25.4401,25.4707,-0.0046,-0.02,16090.478,112,25.4689,{"date":519,"open":440,"high":440,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":280,"vwap":525},"2026-08-10",25.42,25.4753,0.0253,0.1,7868.687,25.4836,{"date":527,"open":385,"high":385,"low":451,"close":451,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",-0.056,-0.22,13401.55,75,25.5092,{"date":534,"open":406,"high":406,"low":451,"close":535,"change":536,"percent_change":444,"volume":537,"transactions":381,"vwap":538},"2026-08-06",25.506,0.041,12680.273,25.5048,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":357,"percent_change":357,"volume":543,"transactions":544,"vwap":545},"2026-08-05",25.6,25.465,21115.307,168,25.5584,{"date":547,"open":355,"high":433,"low":355,"close":542,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",0.055,0.22,33600.174,88,25.4631,{"date":554,"open":451,"high":451,"low":555,"close":348,"change":556,"percent_change":557,"volume":558,"transactions":516,"vwap":559},"2026-08-03",25.38,-0.0956,-0.37,13644.1093,25.3959,{"date":561,"open":562,"high":563,"low":348,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":410,"vwap":568},"2026-07-31",25.5102,25.64,25.5056,0.0356,0.14,7953.6843,25.5013,{"date":570,"open":462,"high":404,"low":386,"close":441,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",0.044,0.17,13143.9623,144,25.4784,{"date":577,"open":347,"high":386,"low":347,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":419,"vwap":582},"2026-07-29",25.426,-0.064,-0.25,15667.1263,25.4185,{"date":584,"open":423,"high":541,"low":520,"close":585,"change":23,"percent_change":259,"volume":586,"transactions":587,"vwap":588},"2026-07-28",25.49,29097.3353,93,25.5068,{"date":590,"open":433,"high":433,"low":348,"close":484,"change":591,"percent_change":592,"volume":593,"transactions":467,"vwap":594},"2026-07-27",0.0393,0.15,8462.2573,25.4406,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",25.395,25.4022,25.3738,25.4007,-0.0181,-0.07,8091.3353,27,25.3937,{"date":607,"open":585,"high":585,"low":348,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",25.4188,-0.1212,-0.47,7832.3693,79,25.4342,{"date":615,"open":414,"high":414,"low":450,"close":440,"change":616,"percent_change":-6,"volume":617,"transactions":531,"vwap":618},"2026-07-22",-0.0001,9205.0143,25.5431,{"date":620,"open":621,"high":424,"low":622,"close":622,"change":623,"percent_change":200,"volume":624,"transactions":625,"vwap":626},"2026-07-21",25.6299,25.5401,-0.0449,15973.2293,56,25.6018,{"date":628,"open":541,"high":629,"low":406,"close":630,"change":631,"percent_change":602,"volume":632,"transactions":633,"vwap":634},"2026-07-20",25.6499,25.585,-0.0192,15273.3743,54,25.601,{"date":636,"open":405,"high":637,"low":404,"close":638,"change":631,"percent_change":602,"volume":639,"transactions":640,"vwap":641},"2026-07-17",25.68,25.6042,8482.3353,90,25.6372,{"date":643,"open":424,"high":424,"low":423,"close":644,"change":645,"percent_change":297,"volume":646,"transactions":633,"vwap":647},"2026-07-16",25.6234,-0.0366,6420.5783,25.6023,{"date":649,"open":650,"high":651,"low":414,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-15",25.625,25.67,25.66,0.085,0.33,16940.7483,66,25.6491,{"date":659,"open":406,"high":394,"low":395,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-14",25.575,0.005,0.02,24168.3353,92,25.5483,{"date":667,"open":461,"high":668,"low":450,"close":404,"change":669,"percent_change":349,"volume":670,"transactions":671,"vwap":672},"2026-07-13",25.629,-0.041,5931.8493,89,25.5813,{"date":674,"open":637,"high":675,"low":423,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",25.7,25.611,-0.049,-0.19,7500,{"date":681,"open":461,"high":675,"low":461,"close":652,"change":548,"percent_change":505,"volume":682,"transactions":9,"vwap":652},"2026-07-09",14500,{"date":684,"open":637,"high":637,"low":385,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-08",25.605,-0.075,-0.29,22100,{"date":690,"open":691,"high":691,"low":692,"close":637,"change":693,"percent_change":107,"volume":694,"transactions":9,"vwap":637},"2026-07-07",25.76,25.641,0.015,14400,{"date":696,"open":697,"high":698,"low":424,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-07-06",25.665,25.69,0.075,0.29,16700,{"date":703,"open":637,"high":698,"low":423,"close":423,"change":112,"percent_change":231,"volume":704,"transactions":9,"vwap":423},"2026-07-02",17200,{"date":706,"open":707,"high":708,"low":385,"close":541,"change":278,"percent_change":709,"volume":710,"transactions":9,"vwap":541},"2026-07-01",25.77,25.86,-0.66,14200,{"date":712,"open":713,"high":714,"low":715,"close":707,"change":716,"percent_change":23,"volume":717,"transactions":9,"vwap":707},"2026-06-30",25.79,25.8,25.74,0.012,176300,{"date":719,"open":720,"high":720,"low":675,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",25.87,25.758,0.045,0.18,12100,{"date":726,"open":727,"high":691,"low":698,"close":728,"change":729,"percent_change":112,"volume":730,"transactions":9,"vwap":728},"2026-06-26",25.695,25.713,-0.002,13300,{"date":732,"open":733,"high":691,"low":651,"close":734,"change":693,"percent_change":107,"volume":735,"transactions":9,"vwap":734},"2026-06-25",25.735,25.715,23000,{"date":737,"open":714,"high":714,"low":675,"close":675,"change":738,"percent_change":221,"volume":739,"transactions":9,"vwap":675},"2026-06-24",0.009,10200,{"date":741,"open":742,"high":742,"low":637,"close":743,"change":744,"percent_change":341,"volume":745,"transactions":9,"vwap":743},"2026-06-23",25.72,25.691,-0.029,3700,{"date":747,"open":734,"high":715,"low":675,"close":742,"change":514,"percent_change":240,"volume":748,"transactions":9,"vwap":742},"2026-06-22",33400,{"date":750,"open":651,"high":707,"low":651,"close":715,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":715},"2026-06-18",0.095,0.37,39800,{"date":755,"open":715,"high":691,"low":563,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",25.645,-0.105,-0.41,60200,{"date":761,"open":762,"high":713,"low":763,"close":762,"change":764,"percent_change":523,"volume":765,"transactions":9,"vwap":762},"2026-06-16",25.75,25.73,0.026,72600,{"date":767,"open":768,"high":691,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",25.741,25.71,25.724,0.119,0.46,12200,{"date":775,"open":668,"high":424,"low":461,"close":685,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":685},"2026-06-12",-0.039,-0.15,5500,{"date":780,"open":781,"high":756,"low":585,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-11",25.521,25.644,0.155,0.61,6800,{"date":787,"open":395,"high":406,"low":788,"close":788,"change":789,"percent_change":200,"volume":790,"transactions":9,"vwap":788},"2026-06-10",25.489,-0.046,21600,{"date":792,"open":461,"high":461,"low":793,"close":794,"change":661,"percent_change":662,"volume":795,"transactions":9,"vwap":794},"2026-06-09",25.485,25.535,9400,{"date":797,"open":385,"high":385,"low":450,"close":395,"change":798,"percent_change":566,"volume":799,"transactions":9,"vwap":395},"2026-06-08",0.035,23500,{"date":801,"open":802,"high":802,"low":462,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-05",25.555,25.495,-0.145,-0.57,9800,{"date":808,"open":461,"high":405,"low":461,"close":563,"change":809,"percent_change":259,"volume":778,"transactions":9,"vwap":563},"2026-06-04",0.052,{"date":811,"open":404,"high":394,"low":404,"close":812,"change":813,"percent_change":241,"volume":814,"transactions":9,"vwap":812},"2026-06-03",25.588,-0.082,5800,{"date":816,"open":637,"high":637,"low":817,"close":651,"change":220,"percent_change":221,"volume":818,"transactions":9,"vwap":651},"2026-06-02",25.654,18500,{"date":820,"open":563,"high":652,"low":394,"close":652,"change":278,"percent_change":709,"volume":821,"transactions":9,"vwap":652},"2026-06-01",6400,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":566,"volume":828,"transactions":9,"vwap":825},"2026-05-29",25.81,25.83,25.795,0.036,7200,{"date":830,"open":637,"high":714,"low":637,"close":831,"change":798,"percent_change":566,"volume":832,"transactions":9,"vwap":831},"2026-05-28",25.794,4500,{"date":834,"open":707,"high":707,"low":762,"close":835,"change":738,"percent_change":388,"volume":836,"transactions":9,"vwap":835},"2026-05-27",25.759,1800,{"date":838,"open":715,"high":691,"low":769,"close":762,"change":839,"percent_change":152,"volume":840,"transactions":9,"vwap":762},"2026-05-26",0.09,13200,{"date":842,"open":651,"high":651,"low":756,"close":652,"change":388,"percent_change":843,"volume":844,"transactions":9,"vwap":652},"2026-05-22",0.12,1500,{"date":846,"open":541,"high":563,"low":385,"close":424,"change":357,"percent_change":357,"volume":847,"transactions":9,"vwap":424},"2026-05-21",5000,{"date":849,"open":433,"high":424,"low":462,"close":424,"change":723,"percent_change":850,"volume":851,"transactions":9,"vwap":424},"2026-05-20",0.71,5900,{"date":853,"open":386,"high":542,"low":854,"close":451,"change":855,"percent_change":529,"volume":856,"transactions":9,"vwap":451},"2026-05-19",25.435,-0.055,11500,{"date":858,"open":707,"high":707,"low":433,"close":434,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":434},"2026-05-18",-0.007,-0.03,14100,{"date":863,"open":406,"high":406,"low":450,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-15",25.512,-0.129,-0.5,7600,{"date":869,"open":637,"high":870,"low":424,"close":692,"change":871,"percent_change":514,"volume":872,"transactions":9,"vwap":692},"2026-05-14",25.703,-0.004,5300,{"date":874,"open":414,"high":875,"low":423,"close":756,"change":388,"percent_change":843,"volume":876,"transactions":9,"vwap":756},"2026-05-13",25.655,17100,{"date":878,"open":415,"high":424,"low":461,"close":415,"change":879,"percent_change":678,"volume":880,"transactions":9,"vwap":415},"2026-05-12",-0.05,2300,{"date":882,"open":405,"high":883,"low":405,"close":697,"change":884,"percent_change":398,"volume":885,"transactions":9,"vwap":697},"2026-05-11",25.709,-0.053,9600,{"date":887,"open":652,"high":763,"low":652,"close":888,"change":889,"percent_change":505,"volume":890,"transactions":9,"vwap":888},"2026-05-08",25.718,0.053,3500,{"date":892,"open":893,"high":894,"low":697,"close":697,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":697},"2026-05-07",25.755,25.768,-0.084,-0.33,7000,{"date":899,"open":715,"high":691,"low":763,"close":900,"change":901,"percent_change":752,"volume":872,"transactions":9,"vwap":900},"2026-05-06",25.749,0.094,{"date":903,"open":769,"high":769,"low":563,"close":875,"change":107,"percent_change":904,"volume":905,"transactions":9,"vwap":875},"2026-05-05",0.23,14700,{"date":907,"open":651,"high":651,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-04",25.595,-0.108,-0.42,13000,{"date":913,"open":763,"high":763,"low":675,"close":870,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":870},"2026-05-01",-0.102,-0.4,8400,{"date":918,"open":824,"high":824,"low":893,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-30",25.805,0.105,0.41,11700,{"date":924,"open":925,"high":926,"low":927,"close":675,"change":341,"percent_change":928,"volume":929,"transactions":9,"vwap":675},"2026-04-29",25.765,25.78,25.685,-0.43,28200,{"date":931,"open":932,"high":932,"low":713,"close":824,"change":860,"percent_change":933,"volume":934,"transactions":9,"vwap":824},"2026-04-28",25.85,-0.12,16600,{"date":936,"open":937,"high":932,"low":938,"close":939,"change":661,"percent_change":662,"volume":940,"transactions":9,"vwap":939},"2026-04-27",25.82,25.815,25.84,8800,{"date":942,"open":926,"high":932,"low":926,"close":943,"change":944,"percent_change":904,"volume":945,"transactions":9,"vwap":943},"2026-04-24",25.835,0.058,12300,{"date":947,"open":937,"high":937,"low":763,"close":948,"change":949,"percent_change":777,"volume":872,"transactions":9,"vwap":948},"2026-04-23",25.777,-0.038,{"date":951,"open":825,"high":825,"low":938,"close":938,"change":798,"percent_change":566,"volume":828,"transactions":9,"vwap":938},"2026-04-22",{"date":953,"open":954,"high":954,"low":707,"close":926,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":926},"2026-04-21",25.88,-0.09,-0.35,22600,{"date":959,"open":708,"high":960,"low":961,"close":720,"change":112,"percent_change":231,"volume":867,"transactions":9,"vwap":720},"2026-04-20",25.89,25.858,{"date":963,"open":964,"high":964,"low":954,"close":954,"change":523,"percent_change":965,"volume":966,"transactions":9,"vwap":954},"2026-04-17",25.92,0.39,4000,{"date":968,"open":926,"high":969,"low":691,"close":926,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":926},"2026-04-16",25.809,-0.015,-0.06,6500,{"date":974,"open":975,"high":826,"low":975,"close":826,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":826},"2026-04-15",25.785,-0.025,-0.1,900,{"date":980,"open":925,"high":932,"low":981,"close":937,"change":653,"percent_change":654,"volume":982,"transactions":9,"vwap":937},"2026-04-14",25.757,7800,{"date":984,"open":563,"high":733,"low":563,"close":733,"change":523,"percent_change":965,"volume":795,"transactions":9,"vwap":733},"2026-04-13",{"date":986,"open":698,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-10",25.707,25.635,-0.078,-0.3,10600,{"date":993,"open":405,"high":762,"low":424,"close":728,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":728},"2026-04-09",0.028,0.11,5200,{"date":998,"open":824,"high":824,"low":651,"close":927,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":927},"2026-04-08",0.165,0.65,18900,{"date":1003,"open":395,"high":395,"low":355,"close":460,"change":693,"percent_change":107,"volume":1004,"transactions":9,"vwap":460},"2026-04-07",18200,{"date":1006,"open":441,"high":434,"low":386,"close":434,"change":1007,"percent_change":549,"volume":1008,"transactions":9,"vwap":434},"2026-04-06",0.056,26800,{"date":1010,"open":370,"high":451,"low":370,"close":1011,"change":1012,"percent_change":288,"volume":1013,"transactions":9,"vwap":1011},"2026-04-02",25.449,0.069,16500,{"date":1015,"open":1016,"high":1017,"low":377,"close":555,"change":602,"percent_change":1018,"volume":1019,"transactions":9,"vwap":555},"2026-04-01",25.375,25.425,-0.28,9000,{"date":1021,"open":1016,"high":462,"low":1022,"close":451,"change":1023,"percent_change":117,"volume":1024,"transactions":9,"vwap":451},"2026-03-31",25.341,0.285,33700,{"date":1026,"open":1027,"high":1028,"low":302,"close":1029,"change":970,"percent_change":971,"volume":1030,"transactions":9,"vwap":1029},"2026-03-30",25.235,25.26,25.165,3200,{"date":1032,"open":302,"high":247,"low":1033,"close":265,"change":602,"percent_change":1018,"volume":861,"transactions":9,"vwap":265},"2026-03-27",25.121,{"date":1035,"open":355,"high":484,"low":328,"close":284,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":284},"2026-03-26",-0.195,-0.77,24500,{"date":1040,"open":1041,"high":462,"low":520,"close":1041,"change":653,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-25",25.445,0.34,14900,{"date":1045,"open":555,"high":1046,"low":369,"close":377,"change":231,"percent_change":349,"volume":885,"transactions":9,"vwap":377},"2026-03-24",25.43,{"date":1048,"open":348,"high":406,"low":1049,"close":355,"change":592,"percent_change":1050,"volume":1051,"transactions":9,"vwap":355},"2026-03-23",25.334,0.59,15700,{"date":1053,"open":395,"high":395,"low":284,"close":284,"change":210,"percent_change":1054,"volume":940,"transactions":9,"vwap":284},"2026-03-20",-0.81,{"date":1056,"open":356,"high":542,"low":338,"close":473,"change":661,"percent_change":662,"volume":1057,"transactions":9,"vwap":473},"2026-03-19",13500,{"date":1059,"open":585,"high":460,"low":451,"close":451,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":451},"2026-03-18",-0.13,-0.51,9300,{"date":1064,"open":406,"high":461,"low":440,"close":461,"change":995,"percent_change":1065,"volume":1066,"transactions":9,"vwap":461},"2026-03-17",0.43,2500,{"date":1068,"open":451,"high":585,"low":451,"close":441,"change":523,"percent_change":965,"volume":1069,"transactions":9,"vwap":441},"2026-03-16",1400,{"date":1071,"open":585,"high":585,"low":347,"close":347,"change":579,"percent_change":580,"volume":1072,"transactions":9,"vwap":347},"2026-03-13",8200,{"date":1074,"open":385,"high":385,"low":1046,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-12",25.434,-0.176,-0.69,8600,{"date":1080,"open":394,"high":1081,"low":1082,"close":394,"change":971,"percent_change":487,"volume":1083,"transactions":9,"vwap":394},"2026-03-11",25.639,25.559,6700,{"date":1085,"open":675,"high":762,"low":697,"close":651,"change":1086,"percent_change":955,"volume":1087,"transactions":9,"vwap":651},"2026-03-10",-0.023,9900,{"date":1089,"open":386,"high":1090,"low":386,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-09",25.693,0.133,0.52,3900,{"date":1095,"open":541,"high":817,"low":385,"close":406,"change":297,"percent_change":1096,"volume":1097,"transactions":9,"vwap":406},"2026-03-06",-0.54,16200,{"date":1099,"open":707,"high":707,"low":697,"close":675,"change":955,"percent_change":956,"volume":1057,"transactions":9,"vwap":675},"2026-03-05",{"date":1101,"open":762,"high":714,"low":762,"close":713,"change":843,"percent_change":1102,"volume":1103,"transactions":9,"vwap":713},"2026-03-04",0.47,4800,{"date":1105,"open":652,"high":715,"low":424,"close":651,"change":977,"percent_change":189,"volume":1106,"transactions":9,"vwap":651},"2026-03-03",6000,{"date":1108,"open":742,"high":714,"low":742,"close":707,"change":398,"percent_change":1054,"volume":1109,"transactions":9,"vwap":707},"2026-03-02",8100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":798,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-27",25.948,25.99,25.93,25.98,0.13,15100,{"date":1119,"open":1120,"high":1113,"low":1121,"close":1122,"change":855,"percent_change":398,"volume":851,"transactions":9,"vwap":1122},"2026-02-26",25.96,25.94,25.945,{"date":1124,"open":1125,"high":1126,"low":1121,"close":1125,"change":388,"percent_change":843,"volume":1127,"transactions":9,"vwap":1125},"2026-02-25",26,26.01,3400,{"date":1129,"open":1130,"high":1113,"low":1130,"close":1130,"change":199,"percent_change":278,"volume":1131,"transactions":9,"vwap":1130},"2026-02-24",25.97,2800,{"date":1133,"open":1134,"high":1134,"low":1115,"close":1135,"change":514,"percent_change":240,"volume":916,"transactions":9,"vwap":1135},"2026-02-23",26.059999,26.014999,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":722,"percent_change":572,"volume":1141,"transactions":9,"vwap":1140},"2026-02-20",26.0049992,26.077999,26.035,11100,{"date":1143,"open":1114,"high":1144,"low":1114,"close":1113,"change":662,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1113},"2026-02-19",26.02,0.08,14800,{"date":1148,"open":1144,"high":1149,"low":1120,"close":1130,"change":662,"percent_change":1145,"volume":1150,"transactions":9,"vwap":1130},"2026-02-18",26.049999,13700,{"date":1152,"open":1134,"high":1134,"low":1121,"close":1153,"change":112,"percent_change":231,"volume":1154,"transactions":9,"vwap":1153},"2026-02-17",25.95,25400,{"date":1156,"open":1157,"high":1157,"low":1120,"close":1120,"change":662,"percent_change":1145,"volume":1158,"transactions":9,"vwap":1120},"2026-02-13",26.08,8500,{"date":1160,"open":1125,"high":1161,"low":1121,"close":1121,"change":971,"percent_change":487,"volume":1162,"transactions":9,"vwap":1121},"2026-02-12",26.030001,10900,{"date":1164,"open":1165,"high":1161,"low":1120,"close":1125,"change":1166,"percent_change":514,"volume":1141,"transactions":9,"vwap":1125},"2026-02-11",26.0030003,-0.005,{"date":1168,"open":1135,"high":1169,"low":1138,"close":1138,"change":976,"percent_change":977,"volume":1170,"transactions":9,"vwap":1138},"2026-02-10",26.07,11900,{"date":1172,"open":1125,"high":1149,"low":1173,"close":1161,"change":388,"percent_change":843,"volume":1174,"transactions":9,"vwap":1161},"2026-02-09",25.965,23700,{"date":1176,"open":1120,"high":1125,"low":1177,"close":1125,"change":995,"percent_change":1178,"volume":945,"transactions":9,"vwap":1125},"2026-02-06",25.932,0.42,{"date":1180,"open":714,"high":964,"low":714,"close":960,"change":1181,"percent_change":977,"volume":1182,"transactions":9,"vwap":960},"2026-02-05",-0.026,27800,{"date":1184,"open":1115,"high":1115,"low":1185,"close":1186,"change":1187,"percent_change":879,"volume":1051,"transactions":9,"vwap":1186},"2026-02-04",25.9,25.916,-0.014,{"date":1189,"open":960,"high":1113,"low":720,"close":1114,"change":976,"percent_change":977,"volume":1190,"transactions":9,"vwap":1114},"2026-02-03",11200,{"date":1192,"open":1193,"high":1113,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":814,"transactions":9,"vwap":1194},"2026-02-02",25.878,25.955,-0.119,-0.46,{"date":1198,"open":1199,"high":1199,"low":1144,"close":1200,"change":1201,"percent_change":592,"volume":785,"transactions":9,"vwap":1200},"2026-01-30",26.09,26.073999,0.039,{"date":1203,"open":1169,"high":1169,"low":1161,"close":1140,"change":976,"percent_change":977,"volume":1109,"transactions":9,"vwap":1140},"2026-01-29",{"date":1205,"open":1206,"high":1199,"low":1140,"close":1134,"change":357,"percent_change":357,"volume":1207,"transactions":9,"vwap":1134},"2026-01-28",26.063,38500,{"date":1209,"open":1199,"high":1210,"low":1134,"close":1134,"change":357,"percent_change":357,"volume":1211,"transactions":9,"vwap":1134},"2026-01-27",26.1,27100,{"date":1213,"open":1214,"high":1214,"low":1149,"close":1134,"change":514,"percent_change":240,"volume":1215,"transactions":9,"vwap":1134},"2026-01-26",26.12,28900,{"date":1217,"open":1157,"high":1157,"low":1218,"close":1157,"change":764,"percent_change":523,"volume":1219,"transactions":9,"vwap":1157},"2026-01-23",26.027,19800,{"date":1221,"open":1222,"high":1199,"low":1126,"close":1223,"change":571,"percent_change":572,"volume":1224,"transactions":9,"vwap":1223},"2026-01-22",26.051001,26.054001,16900,{"date":1226,"open":1120,"high":1169,"low":1120,"close":1126,"change":722,"percent_change":572,"volume":1227,"transactions":9,"vwap":1126},"2026-01-21",15000,{"date":1229,"open":1185,"high":1113,"low":1185,"close":1173,"change":1181,"percent_change":977,"volume":1230,"transactions":9,"vwap":1173},"2026-01-20",12900,{"date":1232,"open":1125,"high":1144,"low":1120,"close":1233,"change":1234,"percent_change":357,"volume":1235,"transactions":9,"vwap":1233},"2026-01-16",25.991,0.001,7900,{"date":1237,"open":1121,"high":1144,"low":1121,"close":1113,"change":693,"percent_change":107,"volume":1238,"transactions":9,"vwap":1113},"2026-01-15",22700,{"date":1240,"open":1149,"high":1149,"low":1241,"close":1242,"change":1243,"percent_change":514,"volume":1244,"transactions":9,"vwap":1242},"2026-01-14",25.91,25.975,-0.006,61800,{"date":1246,"open":1247,"high":1126,"low":1121,"close":1248,"change":220,"percent_change":221,"volume":1150,"transactions":9,"vwap":1248},"2026-01-13",25.996,25.981,{"date":1250,"open":1113,"high":1144,"low":1114,"close":1251,"change":1252,"percent_change":1060,"volume":1253,"transactions":9,"vwap":1251},"2026-01-12",25.971,-0.034,40700,{"date":1255,"open":1120,"high":1149,"low":1120,"close":1138,"change":1256,"percent_change":995,"volume":1257,"transactions":9,"vwap":1138},"2026-01-09",0.029,25700,{"date":1259,"open":1130,"high":1125,"low":1121,"close":1260,"change":764,"percent_change":523,"volume":785,"transactions":9,"vwap":1260},"2026-01-08",25.976,{"date":1262,"open":1113,"high":1263,"low":1153,"close":1153,"change":1264,"percent_change":297,"volume":1265,"transactions":9,"vwap":1153},"2026-01-07",26.039,-0.036,20800,{"date":1267,"open":1121,"high":1161,"low":1268,"close":1269,"change":1270,"percent_change":723,"volume":1271,"transactions":9,"vwap":1269},"2026-01-06",25.931,25.986,0.046,17400,{"date":1273,"open":1130,"high":1269,"low":1274,"close":1121,"change":1145,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1121},"2026-01-05",25.923,0.31,12000,{"date":1278,"open":1185,"high":1114,"low":708,"close":708,"change":220,"percent_change":221,"volume":1279,"transactions":9,"vwap":708},"2026-01-02",15800,{"date":1281,"open":1186,"high":1153,"low":932,"close":932,"change":231,"percent_change":777,"volume":1276,"transactions":9,"vwap":932},"2025-12-31",{"date":1283,"open":825,"high":1114,"low":825,"close":960,"change":1284,"percent_change":221,"volume":745,"transactions":9,"vwap":960},"2025-12-30",0.011,{"date":1286,"open":954,"high":960,"low":932,"close":1287,"change":1288,"percent_change":231,"volume":1289,"transactions":9,"vwap":1287},"2025-12-29",25.879,-0.011,10300,{"date":1291,"open":1153,"high":1153,"low":825,"close":960,"change":220,"percent_change":221,"volume":1292,"transactions":9,"vwap":960},"2025-12-26",8900,{"date":1294,"open":932,"high":960,"low":932,"close":954,"change":839,"percent_change":152,"volume":1295,"transactions":9,"vwap":954},"2025-12-24",3600,{"date":1297,"open":825,"high":720,"low":926,"close":713,"change":860,"percent_change":933,"volume":1298,"transactions":9,"vwap":713},"2025-12-23",25100,{"date":1300,"open":742,"high":825,"low":742,"close":937,"change":267,"percent_change":122,"volume":1301,"transactions":9,"vwap":937},"2025-12-22",64500,{"date":1303,"open":714,"high":824,"low":893,"close":893,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":893},"2025-12-19",-0.155,-0.6,31800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1241,"change":23,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1241},"2025-12-18",25.895,25.938,25.889,0.19,2400,{"date":1315,"open":708,"high":954,"low":932,"close":708,"change":1316,"percent_change":417,"volume":1317,"transactions":9,"vwap":708},"2025-12-17",0.019,4200,{"date":1319,"open":708,"high":954,"low":939,"close":1320,"change":1321,"percent_change":602,"volume":1322,"transactions":9,"vwap":1320},"2025-12-16",25.841,-0.019,11000,{"date":1324,"open":1241,"high":1241,"low":932,"close":708,"change":1325,"percent_change":417,"volume":1078,"transactions":9,"vwap":708},"2025-12-15",0.017,{"date":1327,"open":708,"high":954,"low":825,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-12-12",25.843,-0.067,-0.26,10400,{"date":1333,"open":1120,"high":1120,"low":1241,"close":1241,"change":357,"percent_change":357,"volume":861,"transactions":9,"vwap":1241},"2025-12-11",{"date":1335,"open":825,"high":964,"low":937,"close":1241,"change":1145,"percent_change":1275,"volume":872,"transactions":9,"vwap":1241},"2025-12-10",{"date":1337,"open":825,"high":932,"low":714,"close":825,"change":1321,"percent_change":602,"volume":1338,"transactions":9,"vwap":825},"2025-12-09",32000,{"date":1340,"open":939,"high":1341,"low":939,"close":1341,"change":1342,"percent_change":1343,"volume":1093,"transactions":9,"vwap":1341},"2025-12-08",25.849,-0.051,-0.2,{"date":1345,"open":964,"high":1114,"low":960,"close":1185,"change":112,"percent_change":231,"volume":1346,"transactions":9,"vwap":1185},"2025-12-05",19200,{"date":1348,"open":954,"high":1241,"low":954,"close":1241,"change":388,"percent_change":843,"volume":1349,"transactions":9,"vwap":1241},"2025-12-04",2600,{"date":1351,"open":1185,"high":1121,"low":954,"close":954,"change":661,"percent_change":662,"volume":1352,"transactions":9,"vwap":954},"2025-12-03",19500,{"date":1354,"open":708,"high":954,"low":939,"close":1355,"change":1270,"percent_change":723,"volume":1356,"transactions":9,"vwap":1355},"2025-12-02",25.875,23400,{"date":1358,"open":938,"high":939,"low":714,"close":1359,"change":1360,"percent_change":1361,"volume":847,"transactions":9,"vwap":1359},"2025-12-01",25.829,-0.191,-0.73,{"date":1363,"open":1161,"high":1161,"low":1364,"close":1144,"change":798,"percent_change":1116,"volume":1365,"transactions":9,"vwap":1144},"2025-11-28",26.0079994,2900,{"date":1367,"open":1121,"high":1113,"low":1368,"close":1369,"change":798,"percent_change":1116,"volume":679,"transactions":9,"vwap":1369},"2025-11-26",25.935,25.985,{"date":1371,"open":964,"high":1153,"low":937,"close":1153,"change":843,"percent_change":772,"volume":1219,"transactions":9,"vwap":1153},"2025-11-25",{"date":1373,"open":713,"high":943,"low":713,"close":825,"change":1374,"percent_change":142,"volume":1375,"transactions":9,"vwap":825},"2025-11-24",0.083,21000,{"date":1377,"open":675,"high":691,"low":405,"close":1378,"change":1379,"percent_change":1042,"volume":1257,"transactions":9,"vwap":1378},"2025-11-21",25.747,0.087,{"date":1381,"open":926,"high":926,"low":652,"close":652,"change":1382,"percent_change":112,"volume":885,"transactions":9,"vwap":652},"2025-11-20",-0.003,{"date":1384,"open":698,"high":742,"low":652,"close":1385,"change":1386,"percent_change":107,"volume":1387,"transactions":9,"vwap":1385},"2025-11-19",25.663,0.016,16100,{"date":1389,"open":414,"high":1120,"low":634,"close":1390,"change":1325,"percent_change":417,"volume":1391,"transactions":9,"vwap":1390},"2025-11-18",25.647,12800,{"date":1393,"open":652,"high":675,"low":414,"close":424,"change":686,"percent_change":687,"volume":1394,"transactions":9,"vwap":424},"2025-11-17",13600,{"date":1396,"open":1397,"high":763,"low":563,"close":1398,"change":693,"percent_change":107,"volume":1399,"transactions":9,"vwap":1398},"2025-11-14",25.646,25.705,22200,{"date":1401,"open":707,"high":926,"low":637,"close":698,"change":297,"percent_change":1096,"volume":1402,"transactions":9,"vwap":698},"2025-11-13",18700,{"date":1404,"open":954,"high":960,"low":937,"close":825,"change":1405,"percent_change":297,"volume":929,"transactions":9,"vwap":825},"2025-11-12",-0.035,{"date":1407,"open":825,"high":1408,"low":825,"close":1408,"change":693,"percent_change":107,"volume":1409,"transactions":9,"vwap":1408},"2025-11-11",25.865,2200,{"date":1411,"open":825,"high":720,"low":938,"close":932,"change":1412,"percent_change":1413,"volume":861,"transactions":9,"vwap":932},"2025-11-10",0.138,0.54,{"date":1415,"open":637,"high":1416,"low":405,"close":1416,"change":738,"percent_change":221,"volume":1331,"transactions":9,"vwap":1416},"2025-11-07",25.712,{"date":1418,"open":715,"high":715,"low":651,"close":870,"change":1419,"percent_change":839,"volume":1420,"transactions":9,"vwap":870},"2025-11-06",0.023,7100,{"date":1422,"open":651,"high":727,"low":652,"close":637,"change":221,"percent_change":444,"volume":778,"transactions":9,"vwap":637},"2025-11-05",{"date":1424,"open":424,"high":652,"low":424,"close":563,"change":514,"percent_change":240,"volume":1078,"transactions":9,"vwap":563},"2025-11-04",{"date":1426,"open":691,"high":691,"low":652,"close":652,"change":398,"percent_change":1054,"volume":872,"transactions":9,"vwap":652},"2025-11-03",{"date":1428,"open":1429,"high":1185,"low":1430,"close":720,"change":1166,"percent_change":514,"volume":996,"transactions":9,"vwap":720},"2025-10-31",25.885,25.856,{"date":1432,"open":720,"high":1114,"low":720,"close":1355,"change":855,"percent_change":398,"volume":982,"transactions":9,"vwap":1355},"2025-10-30",{"date":1434,"open":1144,"high":1435,"low":1114,"close":1114,"change":1436,"percent_change":557,"volume":1437,"transactions":9,"vwap":1114},"2025-10-29",26.049,-0.095,10700,{"date":1439,"open":1169,"high":1157,"low":1440,"close":1440,"change":199,"percent_change":278,"volume":1072,"transactions":9,"vwap":1440},"2025-10-28",26.025,{"date":1442,"open":25,"high":25,"low":1126,"close":1169,"change":1443,"percent_change":1444,"volume":1276,"transactions":9,"vwap":1169},"2025-10-27",0.073,0.28,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1379,"percent_change":1042,"volume":832,"transactions":9,"vwap":1448},"2025-10-24",25.974,25.997,{"date":1450,"open":960,"high":1451,"low":708,"close":1241,"change":722,"percent_change":572,"volume":1452,"transactions":9,"vwap":1241},"2025-10-23",25.911,17700,{"date":1454,"open":954,"high":954,"low":939,"close":1408,"change":789,"percent_change":200,"volume":1317,"transactions":9,"vwap":1408},"2025-10-22",{"date":1456,"open":1153,"high":1120,"low":1451,"close":1451,"change":776,"percent_change":777,"volume":1457,"transactions":9,"vwap":1451},"2025-10-21",8000,{"date":1459,"open":1153,"high":1120,"low":1368,"close":1153,"change":1460,"percent_change":268,"volume":1078,"transactions":9,"vwap":1153},"2025-10-20",0.067,{"date":1462,"open":825,"high":960,"low":937,"close":1463,"change":1460,"percent_change":268,"volume":1464,"transactions":9,"vwap":1463},"2025-10-17",25.883,12600,{"date":1466,"open":1185,"high":1185,"low":824,"close":1467,"change":240,"percent_change":1468,"volume":1227,"transactions":9,"vwap":1467},"2025-10-16",25.816,-0.31,{"date":1470,"open":932,"high":1241,"low":932,"close":1471,"change":1472,"percent_change":268,"volume":1473,"transactions":9,"vwap":1471},"2025-10-15",25.896,0.066,4900,{"date":1475,"open":1476,"high":954,"low":715,"close":825,"change":662,"percent_change":1145,"volume":934,"transactions":9,"vwap":825},"2025-10-14",25.762,{"date":1478,"open":926,"high":938,"low":762,"close":824,"change":444,"percent_change":1479,"volume":1103,"transactions":9,"vwap":824},"2025-10-13",0.62,{"date":1481,"open":825,"high":825,"low":405,"close":405,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":405},"2025-10-10",-0.159,-0.62,10100,{"date":1486,"open":1185,"high":1185,"low":926,"close":969,"change":1487,"percent_change":928,"volume":840,"transactions":9,"vwap":969},"2025-10-09",-0.111,{"date":1489,"open":1120,"high":1130,"low":1241,"close":964,"change":949,"percent_change":777,"volume":1391,"transactions":9,"vwap":964},"2025-10-08",{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":879,"volume":876,"transactions":9,"vwap":1494},"2025-10-07",25.993,25.994,25.958,-0.012,{"date":1497,"open":1115,"high":1126,"low":1130,"close":1130,"change":1166,"percent_change":514,"volume":1498,"transactions":9,"vwap":1130},"2025-10-06",27900,{"date":1500,"open":1144,"high":1161,"low":1242,"close":1242,"change":1405,"percent_change":1060,"volume":1501,"transactions":9,"vwap":1242},"2025-10-03",14000,{"date":1503,"open":1126,"high":1504,"low":1130,"close":1126,"change":112,"percent_change":231,"volume":1505,"transactions":9,"vwap":1126},"2025-10-02",26.040001,19300,{"date":1507,"open":1504,"high":1504,"low":1248,"close":1144,"change":1508,"percent_change":896,"volume":851,"transactions":9,"vwap":1144},"2025-10-01",-0.085,{"date":1510,"open":1157,"high":1511,"low":1157,"close":1512,"change":112,"percent_change":231,"volume":785,"transactions":9,"vwap":1512},"2025-09-30",26.115,26.105,{"date":1514,"open":1214,"high":1515,"low":1157,"close":1511,"change":1516,"percent_change":523,"volume":1517,"transactions":9,"vwap":1511},"2025-09-29",26.13,0.025,4700,{"date":1519,"open":1520,"high":1199,"low":1504,"close":1199,"change":23,"percent_change":1312,"volume":996,"transactions":9,"vwap":1199},"2025-09-26",26.052999,{"date":1522,"open":1126,"high":1523,"low":1125,"close":1504,"change":855,"percent_change":398,"volume":1524,"transactions":9,"vwap":1504},"2025-09-25",26.055,18400,{"date":1526,"open":1210,"high":1515,"low":1169,"close":1527,"change":199,"percent_change":278,"volume":753,"transactions":9,"vwap":1527},"2025-09-24",26.094999,{"date":1529,"open":25,"high":1530,"low":1199,"close":1531,"change":220,"percent_change":221,"volume":1532,"transactions":9,"vwap":1531},"2025-09-23",26.16,26.14,11400,{"date":1534,"open":1535,"high":1515,"low":1536,"close":1515,"change":221,"percent_change":592,"volume":1537,"transactions":9,"vwap":1515},"2025-09-22",26.065001,26.063999,4600,{"date":1539,"open":1199,"high":1199,"low":1540,"close":1199,"change":1516,"percent_change":523,"volume":880,"transactions":9,"vwap":1199},"2025-09-19",26.070999,{"date":1542,"open":1157,"high":1210,"low":1149,"close":1535,"change":1543,"percent_change":122,"volume":1544,"transactions":9,"vwap":1535},"2025-09-18",0.064,3300,{"date":1546,"open":1169,"high":1157,"low":1547,"close":1547,"change":1548,"percent_change":1018,"volume":1549,"transactions":9,"vwap":1547},"2025-09-17",26.00099945,-0.074,15200,{"date":1551,"open":1552,"high":1552,"low":1161,"close":1553,"change":1554,"percent_change":662,"volume":790,"transactions":9,"vwap":1553},"2025-09-16",26.11,26.075001,0.006,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":142,"volume":785,"transactions":9,"vwap":1558},"2025-09-15",26.018999,26.069,26.014,0.084,{"date":1562,"open":1126,"high":1126,"low":1130,"close":1369,"change":112,"percent_change":231,"volume":1563,"transactions":9,"vwap":1369},"2025-09-12",4400,{"date":1565,"open":1113,"high":1126,"low":1566,"close":1567,"change":548,"percent_change":505,"volume":1568,"transactions":9,"vwap":1567},"2025-09-11",25.987,25.995,1100,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1121,"change":221,"percent_change":592,"volume":1573,"transactions":9,"vwap":1121},"2025-09-10",25.989,25.928,3000,{"date":1575,"open":964,"high":1114,"low":720,"close":1185,"change":1576,"percent_change":349,"volume":1083,"transactions":9,"vwap":1185},"2025-09-09",-0.042,{"date":1578,"open":1126,"high":1149,"low":1579,"close":1579,"change":1580,"percent_change":220,"volume":1581,"transactions":9,"vwap":1579},"2025-09-08",25.942,0.002,46000,{"date":1583,"open":1161,"high":1584,"low":1114,"close":1121,"change":1585,"percent_change":1145,"volume":1182,"transactions":9,"vwap":1121},"2025-09-05",26.058001,0.021,{"date":1587,"open":708,"high":1114,"low":708,"close":1588,"change":1589,"percent_change":1312,"volume":1072,"transactions":9,"vwap":1588},"2025-09-04",25.919,0.049,{"date":1591,"open":824,"high":720,"low":714,"close":720,"change":1592,"percent_change":1275,"volume":1593,"transactions":9,"vwap":720},"2025-09-03",0.079,20900,{"date":1595,"open":715,"high":1596,"low":715,"close":1596,"change":1597,"percent_change":1598,"volume":1008,"transactions":9,"vwap":1596},"2025-09-02",25.791,-0.184,-0.71,{"date":1600,"open":1125,"high":1125,"low":1242,"close":1242,"change":199,"percent_change":278,"volume":1601,"transactions":9,"vwap":1242},"2025-08-29",6300,{"date":1603,"open":1144,"high":1161,"low":1126,"close":1144,"change":738,"percent_change":388,"volume":880,"transactions":9,"vwap":1144},"2025-08-28",{"date":1605,"open":1125,"high":1606,"low":1130,"close":1606,"change":1607,"percent_change":843,"volume":916,"transactions":9,"vwap":1606},"2025-08-27",26.011,0.031,{"date":1609,"open":1121,"high":1248,"low":1121,"close":1115,"change":23,"percent_change":1312,"volume":1610,"transactions":9,"vwap":1115},"2025-08-26",21500,{"date":1612,"open":1130,"high":1115,"low":964,"close":1114,"change":1613,"percent_change":955,"volume":1614,"transactions":9,"vwap":1114},"2025-08-25",-0.024,15300,{"date":1616,"open":1311,"high":1115,"low":1311,"close":1617,"change":1618,"percent_change":1619,"volume":1409,"transactions":9,"vwap":1617},"2025-08-22",25.954,0.214,0.83,{"date":1621,"open":715,"high":715,"low":1622,"close":715,"change":231,"percent_change":349,"volume":701,"transactions":9,"vwap":715},"2025-08-21",25.721,{"date":1624,"open":824,"high":932,"low":691,"close":926,"change":860,"percent_change":933,"volume":1625,"transactions":9,"vwap":926},"2025-08-20",73000,{"date":1627,"open":937,"high":937,"low":713,"close":824,"change":1628,"percent_change":417,"volume":940,"transactions":9,"vwap":824},"2025-08-19",0.018,{"date":1630,"open":825,"high":825,"low":1631,"close":1631,"change":1632,"percent_change":341,"volume":745,"transactions":9,"vwap":1631},"2025-08-18",25.792,-0.028,{"date":1634,"open":825,"high":825,"low":1635,"close":937,"change":220,"percent_change":221,"volume":1292,"transactions":9,"vwap":937},"2025-08-15",25.784,{"date":1637,"open":714,"high":937,"low":713,"close":824,"change":1405,"percent_change":297,"volume":1638,"transactions":9,"vwap":824},"2025-08-14",21700,{"date":1640,"open":825,"high":1641,"low":1642,"close":1643,"change":809,"percent_change":259,"volume":806,"transactions":9,"vwap":1643},"2025-08-13",25.855,25.825,25.845,{"date":1645,"open":763,"high":1646,"low":763,"close":1646,"change":809,"percent_change":259,"volume":1647,"transactions":9,"vwap":1646},"2025-08-12",25.793,800,{"date":1649,"open":714,"high":714,"low":742,"close":768,"change":1650,"percent_change":860,"volume":916,"transactions":9,"vwap":768},"2025-08-11",-0.009,{"date":1652,"open":715,"high":762,"low":1653,"close":762,"change":220,"percent_change":221,"volume":1313,"transactions":9,"vwap":762},"2025-08-08",25.711,{"date":1655,"open":825,"high":825,"low":763,"close":715,"change":1656,"percent_change":602,"volume":1146,"transactions":9,"vwap":715},"2025-08-07",-0.018,{"date":1658,"open":1659,"high":691,"low":1659,"close":721,"change":994,"percent_change":995,"volume":1660,"transactions":9,"vwap":721},"2025-08-06",25.728,2700,{"date":1662,"open":675,"high":762,"low":675,"close":763,"change":1252,"percent_change":1060,"volume":1663,"transactions":9,"vwap":763},"2025-08-05",1900,{"date":1665,"open":1622,"high":1666,"low":1622,"close":1666,"change":995,"percent_change":1065,"volume":1667,"transactions":9,"vwap":1666},"2025-08-04",25.764,2100,{"date":1669,"open":424,"high":651,"low":424,"close":817,"change":1670,"percent_change":805,"volume":1365,"transactions":9,"vwap":817},"2025-08-01",-0.146,{"date":1672,"open":714,"high":919,"low":926,"close":714,"change":722,"percent_change":572,"volume":1349,"transactions":9,"vwap":714},"2025-07-31",{"date":1674,"open":932,"high":932,"low":893,"close":893,"change":1675,"percent_change":529,"volume":1676,"transactions":9,"vwap":893},"2025-07-30",-0.057,10000,{"date":1678,"open":926,"high":939,"low":691,"close":1679,"change":1580,"percent_change":220,"volume":1680,"transactions":9,"vwap":1679},"2025-07-29",25.812,29500,{"date":1682,"open":720,"high":954,"low":824,"close":824,"change":879,"percent_change":678,"volume":1683,"transactions":9,"vwap":824},"2025-07-28",64000,{"date":1685,"open":714,"high":1686,"low":714,"close":708,"change":798,"percent_change":566,"volume":1687,"transactions":9,"vwap":708},"2025-07-25",25.905,61200,{"date":1689,"open":1690,"high":932,"low":1690,"close":1642,"change":1691,"percent_change":602,"volume":1317,"transactions":9,"vwap":1642},"2025-07-24",25.821,-0.017,{"date":1693,"open":960,"high":960,"low":1694,"close":1695,"change":1580,"percent_change":220,"volume":966,"transactions":9,"vwap":1695},"2025-07-23",25.836,25.842,{"date":1697,"open":714,"high":939,"low":714,"close":939,"change":1698,"percent_change":505,"volume":836,"transactions":9,"vwap":939},"2025-07-22",0.054,{"date":1700,"open":937,"high":937,"low":1701,"close":1701,"change":1589,"percent_change":1312,"volume":836,"transactions":9,"vwap":1701},"2025-07-21",25.786,{"date":1703,"open":926,"high":926,"low":698,"close":1704,"change":716,"percent_change":23,"volume":972,"transactions":9,"vwap":1704},"2025-07-18",25.737,{"date":1706,"open":1707,"high":762,"low":734,"close":1708,"change":220,"percent_change":221,"volume":1072,"transactions":9,"vwap":1708},"2025-07-17",25.716,25.725,{"date":1710,"open":651,"high":734,"low":405,"close":734,"change":1711,"percent_change":1712,"volume":778,"transactions":9,"vwap":734},"2025-07-16",0.076,0.3,{"date":1714,"open":713,"high":713,"low":1081,"close":1081,"change":1715,"percent_change":896,"volume":1265,"transactions":9,"vwap":1081},"2025-07-15",-0.086,{"date":1717,"open":763,"high":691,"low":675,"close":1708,"change":693,"percent_change":107,"volume":991,"transactions":9,"vwap":1708},"2025-07-14",{"date":1719,"open":769,"high":742,"low":698,"close":769,"change":231,"percent_change":349,"volume":1057,"transactions":9,"vwap":769},"2025-07-11",{"date":1721,"open":707,"high":926,"low":762,"close":762,"change":1166,"percent_change":514,"volume":1722,"transactions":9,"vwap":762},"2025-07-10",6200,{"date":1724,"open":713,"high":713,"low":893,"close":893,"change":1725,"percent_change":592,"volume":1726,"transactions":9,"vwap":893},"2025-07-09",0.038,600,{"date":1728,"open":707,"high":713,"low":1729,"close":1729,"change":884,"percent_change":398,"volume":1730,"transactions":9,"vwap":1729},"2025-07-08",25.717,29600,{"date":1732,"open":1733,"high":1733,"low":763,"close":707,"change":1436,"percent_change":557,"volume":1464,"transactions":9,"vwap":707},"2025-07-07",25.869,{"date":1735,"open":1121,"high":1121,"low":932,"close":1408,"change":827,"percent_change":566,"volume":1736,"transactions":9,"vwap":1408},"2025-07-03",12400,{"date":1738,"open":964,"high":964,"low":894,"close":1359,"change":1316,"percent_change":417,"volume":1614,"transactions":9,"vwap":1359},"2025-07-02",{"date":1740,"open":824,"high":824,"low":826,"close":824,"change":1741,"percent_change":1096,"volume":1742,"transactions":9,"vwap":824},"2025-07-01",-0.139,1200,{"date":1744,"open":1153,"high":1130,"low":1745,"close":1746,"change":1589,"percent_change":1312,"volume":739,"transactions":9,"vwap":1746},"2025-06-30",25.903,25.949,{"date":1748,"open":960,"high":1185,"low":1733,"close":1185,"change":1698,"percent_change":505,"volume":1749,"transactions":9,"vwap":1185},"2025-06-27",2000,{"date":1751,"open":937,"high":1185,"low":937,"close":1752,"change":1753,"percent_change":259,"volume":1754,"transactions":9,"vwap":1752},"2025-06-26",25.846,0.051,12500,{"date":1756,"open":762,"high":937,"low":762,"close":826,"change":1201,"percent_change":592,"volume":1066,"transactions":9,"vwap":826},"2025-06-25",{"date":1758,"open":763,"high":926,"low":1759,"close":1760,"change":1761,"percent_change":142,"volume":1517,"transactions":9,"vwap":1760},"2025-06-24",25.701,25.756,0.081,{"date":1763,"open":988,"high":637,"low":988,"close":1764,"change":1765,"percent_change":1312,"volume":978,"transactions":9,"vwap":1764},"2025-06-23",25.675,0.048,{"date":1767,"open":541,"high":637,"low":541,"close":1768,"change":1769,"percent_change":1770,"volume":1484,"transactions":9,"vwap":1768},"2025-06-20",25.627,0.062,0.24,{"date":1772,"open":404,"high":541,"low":450,"close":401,"change":699,"percent_change":700,"volume":1722,"transactions":9,"vwap":401},"2025-06-18",{"date":1774,"open":440,"high":406,"low":585,"close":585,"change":1775,"percent_change":1343,"volume":1062,"transactions":9,"vwap":585},"2025-06-17",-0.052,{"date":1777,"open":461,"high":423,"low":1778,"close":396,"change":1765,"percent_change":1312,"volume":1069,"transactions":9,"vwap":396},"2025-06-16",25.528,{"date":1780,"open":460,"high":460,"low":484,"close":1781,"change":231,"percent_change":349,"volume":1647,"transactions":9,"vwap":1781},"2025-06-13",25.494,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1264,"percent_change":297,"volume":1785,"transactions":9,"vwap":1784},"2025-06-12",25.534,100,{"date":1787,"open":414,"high":414,"low":585,"close":404,"change":388,"percent_change":843,"volume":1788,"transactions":9,"vwap":404},"2025-06-11",7400,{"date":1790,"open":395,"high":406,"low":585,"close":440,"change":23,"percent_change":259,"volume":1066,"transactions":9,"vwap":440},"2025-06-10",{"date":1792,"open":433,"high":433,"low":1793,"close":585,"change":653,"percent_change":654,"volume":978,"transactions":9,"vwap":585},"2025-06-09",25.479,{"date":1795,"open":176,"high":176,"low":1796,"close":1797,"change":971,"percent_change":249,"volume":1798,"transactions":9,"vwap":1797},"2025-06-06",25.01,25.405,500,{"date":1800,"open":450,"high":450,"low":542,"close":542,"change":357,"percent_change":357,"volume":1801,"transactions":9,"vwap":542},"2025-06-05",3100,{"date":1803,"open":450,"high":395,"low":542,"close":542,"change":1516,"percent_change":523,"volume":1804,"transactions":9,"vwap":542},"2025-06-04",1700,{"date":1806,"open":441,"high":433,"low":520,"close":484,"change":220,"percent_change":221,"volume":1807,"transactions":9,"vwap":484},"2025-06-03",3800,{"date":1809,"open":347,"high":1046,"low":1810,"close":1046,"change":895,"percent_change":896,"volume":1271,"transactions":9,"vwap":1046},"2025-06-02",25.325,{"date":1812,"open":395,"high":385,"low":484,"close":1813,"change":1656,"percent_change":602,"volume":1103,"transactions":9,"vwap":1813},"2025-05-30",25.514,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":147,"volume":1818,"transactions":9,"vwap":1816},"2025-05-29",25.532,0.097,200,{"date":1820,"open":451,"high":585,"low":854,"close":854,"change":970,"percent_change":971,"volume":1821,"transactions":9,"vwap":854},"2025-05-28",4300,{"date":1823,"open":355,"high":585,"low":1824,"close":451,"change":1312,"percent_change":1825,"volume":1826,"transactions":9,"vwap":451},"2025-05-27",25.343,0.75,122900,{"date":1828,"open":284,"high":1829,"low":320,"close":1028,"change":686,"percent_change":990,"volume":1830,"transactions":9,"vwap":1028},"2025-05-23",25.315,57200,{"date":1832,"open":347,"high":1833,"low":369,"close":1834,"change":1405,"percent_change":297,"volume":1835,"transactions":9,"vwap":1834},"2025-05-22",25.402,25.335,203800,{"date":1837,"open":441,"high":441,"low":347,"close":347,"change":933,"percent_change":610,"volume":679,"transactions":9,"vwap":347},"2025-05-21",{"date":1839,"open":433,"high":433,"low":462,"close":585,"change":1840,"percent_change":955,"volume":1841,"transactions":9,"vwap":585},"2025-05-20",-0.022,5400,{"date":1843,"open":1844,"high":864,"low":1844,"close":864,"change":1234,"percent_change":357,"volume":1317,"transactions":9,"vwap":864},"2025-05-19",25.468,{"date":1846,"open":1847,"high":385,"low":441,"close":1848,"change":1650,"percent_change":231,"volume":1069,"transactions":9,"vwap":1848},"2025-05-16",25.515,25.511,{"date":1850,"open":462,"high":460,"low":462,"close":460,"change":1560,"percent_change":654,"volume":1537,"transactions":9,"vwap":460},"2025-05-15",{"date":1852,"open":404,"high":404,"low":1853,"close":1853,"change":1436,"percent_change":557,"volume":1754,"transactions":9,"vwap":1853},"2025-05-14",25.436,{"date":1855,"open":461,"high":461,"low":1856,"close":1856,"change":1698,"percent_change":505,"volume":1066,"transactions":9,"vwap":1856},"2025-05-13",25.531,{"date":1858,"open":348,"high":450,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-05-12",25.39,25.477,0.269,1.07,5100,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1628,"percent_change":417,"volume":1785,"transactions":9,"vwap":1866},"2025-05-09",25.208,{"date":1868,"open":328,"high":1869,"low":256,"close":256,"change":1870,"percent_change":662,"volume":1663,"transactions":9,"vwap":256},"2025-05-08",25.305,0.004,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":661,"percent_change":662,"volume":844,"transactions":9,"vwap":1874},"2025-05-07",25.21,25.186,{"date":1876,"open":1029,"high":247,"low":302,"close":1877,"change":1613,"percent_change":977,"volume":1131,"transactions":9,"vwap":1877},"2025-05-06",25.181,{"date":1879,"open":302,"high":294,"low":302,"close":1880,"change":112,"percent_change":231,"volume":1804,"transactions":9,"vwap":1880},"2025-05-05",25.205,{"date":1882,"open":328,"high":328,"low":265,"close":1883,"change":267,"percent_change":268,"volume":836,"transactions":9,"vwap":1883},"2025-05-02",25.215,{"date":1885,"open":302,"high":256,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1821,"transactions":9,"vwap":1886},"2025-05-01",25.15,-0.134,-0.53,{"date":1890,"open":369,"high":369,"low":284,"close":1891,"change":1892,"percent_change":1893,"volume":1365,"transactions":9,"vwap":1891},"2025-04-30",25.284,-0.156,-0.61,{"date":1895,"open":1896,"high":484,"low":1896,"close":484,"change":1897,"percent_change":127,"volume":1365,"transactions":9,"vwap":484},"2025-04-29",25.327,0.102,{"date":1899,"open":356,"high":356,"low":338,"close":1900,"change":693,"percent_change":107,"volume":1647,"transactions":9,"vwap":1900},"2025-04-28",25.338,{"date":1902,"open":284,"high":356,"low":284,"close":1903,"change":1711,"percent_change":1712,"volume":880,"transactions":9,"vwap":1903},"2025-04-25",25.323,{"date":1905,"open":276,"high":1906,"low":276,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-04-24",25.247,0.231,0.92,1300,{"date":1911,"open":1886,"high":1886,"low":1796,"close":1912,"change":1913,"percent_change":465,"volume":1914,"transactions":9,"vwap":1912},"2025-04-23",25.016001,0.112,5600,{"date":180,"open":1916,"high":1917,"low":230,"close":1918,"change":1243,"percent_change":514,"volume":1804,"transactions":9,"vwap":1918},24.91,24.94,24.904]