[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBII":3,"homepage-market-summary":29,"stock-historical-IBII":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBII","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 Oct 2032 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9773,0.483352,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.445,24.535,24.425,24.5,-0.055,-0.22,78115.472227,26.28,24.37,14963.729519936,3.9,760,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.555,11358,4145832.3799839998,-3.87,"2025-04-22",[181,184,193,203,212,222,229,237,245,256,265,274,284,293,303,311,320,330,340,351,359,368,378,384,392,401,410,418,425,432,441,452,461,472,479,488,499,507,517,525,530,538,543,551,560,566,572,580,586,591,598,606,611,617,623,631,638,645,650,655,661,667,674,678,683,688,693,700,707,712,718,726,733,739,743,749,754,759,764,770,773,777,783,787,790,796,802,806,812,819,824,830,834,838,843,847,850,856,862,868,873,877,882,888,894,897,899,904,909,915,920,924,927,934,939,944,947,950,954,957,960,966,971,976,979,987,992,997,1003,1008,1014,1019,1025,1031,1036,1041,1046,1052,1056,1063,1068,1073,1078,1081,1085,1089,1093,1095,1098,1102,1107,1111,1116,1120,1124,1128,1131,1135,1138,1144,1150,1152,1154,1156,1158,1161,1165,1168,1173,1175,1179,1182,1186,1189,1191,1196,1199,1205,1210,1212,1214,1217,1220,1226,1230,1234,1237,1240,1247,1249,1253,1260,1263,1266,1269,1273,1276,1279,1284,1288,1292,1295,1298,1301,1303,1306,1309,1313,1318,1322,1324,1328,1333,1335,1338,1342,1345,1348,1353,1358,1362,1365,1368,1372,1375,1379,1381,1385,1389,1393,1396,1400,1403,1406,1411,1413,1416,1418,1420,1423,1427,1431,1433,1436,1439,1441,1445,1448,1451,1453,1457,1459,1462,1467,1473,1478,1483,1489,1492,1497,1502,1507,1514,1520,1525,1530,1536,1540,1545,1550,1555,1558,1563,1567,1571,1577,1581,1584,1588,1591,1595,1600,1602,1605,1608,1613,1616,1620,1622,1625,1629,1632,1636,1638,1642,1645,1649,1654,1658,1662,1666,1670,1673,1676,1681,1683,1685,1691,1699,1705,1710,1714,1717,1723,1727,1731,1734,1737,1740,1742,1744,1747,1752,1755,1759,1762,1766,1771,1774,1776,1779,1782,1786,1791,1795,1800,1804,1808,1813,1818,1822,1824,1827,1831,1839,1842,1845,1847,1851,1854,1858,1863,1867,1871,1874,1876,1880,1885,1889,1892,1894,1898,1901,1904,1908],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},380,24.4587,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.41,24.52,-0.05,-0.2,25375.07965,196,24.4667,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.6,24.505,24.55,0.025,0.1,58624.4393,174,24.5318,{"date":204,"open":20,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",24.54,24.48,24.525,0,42597.3168,235,24.5109,{"date":213,"open":214,"high":215,"low":216,"close":207,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",24.56,24.57,24.51,-0.11,-0.45,61085.541814,213,24.5338,{"date":223,"open":215,"high":224,"low":197,"close":224,"change":225,"percent_change":151,"volume":226,"transactions":227,"vwap":228},"2026-09-25",24.635,0.085,25848.7199,145,24.5974,{"date":230,"open":231,"high":231,"low":197,"close":197,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",24.64,-0.09,-0.37,44740.014516,177,24.5983,{"date":238,"open":239,"high":239,"low":195,"close":231,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",24.8,-0.175,-0.71,38309.3168,200,24.6587,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",24.81,24.83,24.7899,24.815,-0.02,-0.08,23886.275493,159,24.8147,{"date":257,"open":239,"high":258,"low":259,"close":260,"change":261,"percent_change":141,"volume":262,"transactions":263,"vwap":264},"2026-09-21",24.84,24.78,24.835,0.08,157210.966407,455,24.8218,{"date":266,"open":267,"high":239,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",24.775,24.755,-0.1,-0.4,15029.3347,148,24.7934,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",24.82,24.86,24.855,0.075,0.3,28367.5647,194,24.8437,{"date":285,"open":286,"high":287,"low":259,"close":259,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",24.91,24.9675,-0.12,-0.48,20736.850062,140,24.9145,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":111,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",24.889,24.9251,24.88,24.9,-0.04,27490.562815,167,24.8987,{"date":304,"open":305,"high":306,"low":286,"close":286,"change":307,"percent_change":269,"volume":308,"transactions":309,"vwap":310},"2026-09-14",24.96,24.99,-0.025,49566.9342,248,24.9562,{"date":312,"open":313,"high":313,"low":286,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",25.07,24.935,-0.1219,-0.49,47171.5852,224,24.9672,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",25.12,25.0505,25.0569,-0.1181,-0.47,18046.093,139,25.0816,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",25.22,25.16,25.175,-0.0444,-0.18,357361.1331,99,25.1804,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",25.21,25.2363,25.19,25.2194,0.0044,0.02,136350.0161,817,25.2032,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":251,"percent_change":252,"volume":356,"transactions":357,"vwap":358},"2026-09-04",25.24,25.185,25.215,43163.691801,142,25.2117,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",25.29,25.235,0.0369,0.15,17994.7782,94,25.2614,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":111,"volume":375,"transactions":376,"vwap":377},"2026-09-02",25.2,25.2045,25.17,25.1981,-0.0019,15055.6332,50,25.1895,{"date":379,"open":380,"high":370,"low":380,"close":370,"change":208,"percent_change":208,"volume":381,"transactions":382,"vwap":383},"2026-09-01",25.18,26865.1923,126,25.1937,{"date":385,"open":386,"high":386,"low":344,"close":370,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",25.219,-0.015,-0.06,25110.6387,107,25.2031,{"date":393,"open":394,"high":395,"low":355,"close":355,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",25.35,25.36,-0.1442,-0.57,19531.794034,86,25.275,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":252,"volume":407,"transactions":408,"vwap":409},"2026-08-27",25.3896,25.355,25.3592,-0.0208,24433.9915,113,25.3719,{"date":411,"open":412,"high":413,"low":404,"close":413,"change":414,"percent_change":336,"volume":415,"transactions":416,"vwap":417},"2026-08-26",25.3673,25.38,-0.045,14988.133067,82,25.3706,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":261,"percent_change":141,"volume":422,"transactions":423,"vwap":424},"2026-08-25",25.37,25.425,17781.444461,111,25.4018,{"date":426,"open":395,"high":395,"low":427,"close":428,"change":198,"percent_change":199,"volume":429,"transactions":430,"vwap":431},"2026-08-24",25.314,25.345,22432.338957,122,25.344,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",25.39,25.32,-0.0988,-0.39,29278.9392,123,25.3405,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",25.34,25.42,25.33,25.4188,0.0269,0.11,18076.842461,100,25.378,{"date":453,"open":434,"high":454,"low":443,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",25.41,25.3919,0.062,0.24,28947.885635,92,25.3781,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",25.3,25.3438,25.28,25.3299,0.0349,0.14,8422.890061,51,25.3294,{"date":473,"open":445,"high":445,"low":465,"close":474,"change":475,"percent_change":251,"volume":476,"transactions":477,"vwap":478},"2026-08-17",25.295,-0.004,15833.6765,85,25.3003,{"date":480,"open":443,"high":443,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",25.2965,25.299,-0.036,-0.14,11949.6175,56,25.3168,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",25.3445,25.3662,25.3101,25.335,0.055,0.22,6121.5225,37,25.3484,{"date":500,"open":501,"high":501,"low":502,"close":465,"change":503,"percent_change":106,"volume":504,"transactions":505,"vwap":506},"2026-08-12",25.31,25.2601,0.015,9124.2415,49,25.2937,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":251,"volume":514,"transactions":515,"vwap":516},"2026-08-11",25.26,25.2772,25.2501,25.265,-0.005,10311.6363,60,25.2648,{"date":518,"open":361,"high":361,"low":519,"close":520,"change":521,"percent_change":484,"volume":522,"transactions":523,"vwap":524},"2026-08-10",25.2464,25.27,-0.035,7044.8103,64,25.2807,{"date":526,"open":527,"high":527,"low":361,"close":528,"change":494,"percent_change":495,"volume":529,"transactions":470,"vwap":482},"2026-08-07",25.3238,25.305,40403.4433,{"date":531,"open":400,"high":532,"low":533,"close":533,"change":534,"percent_change":288,"volume":535,"transactions":536,"vwap":537},"2026-08-06",25.285,25.25,-0.03,25347.6713,115,25.2708,{"date":539,"open":509,"high":463,"low":509,"close":465,"change":111,"percent_change":299,"volume":540,"transactions":541,"vwap":542},"2026-08-05",9880.061458,66,25.2882,{"date":544,"open":435,"high":545,"low":532,"close":361,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",25.3399,0.0298,0.12,28084.6501,114,25.3135,{"date":552,"open":553,"high":554,"low":509,"close":555,"change":556,"percent_change":547,"volume":557,"transactions":558,"vwap":559},"2026-08-03",25.2773,25.2899,25.2602,0.0302,13378.5051,52,25.2745,{"date":561,"open":509,"high":509,"low":370,"close":562,"change":188,"percent_change":189,"volume":563,"transactions":564,"vwap":565},"2026-07-31",25.23,3293.6611,54,25.2266,{"date":567,"open":463,"high":568,"low":465,"close":465,"change":513,"percent_change":251,"volume":569,"transactions":570,"vwap":571},"2026-07-30",25.319,9784.1771,46,25.2984,{"date":573,"open":332,"high":463,"low":574,"close":532,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",25.1423,0.066,0.26,13815.0781,71,25.191,{"date":581,"open":380,"high":582,"low":380,"close":386,"change":583,"percent_change":364,"volume":584,"transactions":570,"vwap":585},"2026-07-28",25.2351,0.039,4995.3347,25.2155,{"date":587,"open":370,"high":370,"low":333,"close":380,"change":521,"percent_change":484,"volume":588,"transactions":589,"vwap":590},"2026-07-27",15496.2247,58,25.1798,{"date":592,"open":593,"high":533,"low":355,"close":355,"change":594,"percent_change":347,"volume":595,"transactions":596,"vwap":597},"2026-07-24",25.2178,0.0054,10845.4297,89,25.2199,{"date":599,"open":562,"high":562,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":355},"2026-07-23",25.205,25.2096,-0.0704,-0.28,14162.486065,154,{"date":607,"open":466,"high":466,"low":533,"close":465,"change":251,"percent_change":252,"volume":608,"transactions":609,"vwap":610},"2026-07-22",31813.3846,97,25.2742,{"date":612,"open":361,"high":613,"low":361,"close":463,"change":521,"percent_change":484,"volume":614,"transactions":615,"vwap":616},"2026-07-21",25.3264,14517.7711,74,25.3035,{"date":618,"open":619,"high":619,"low":435,"close":493,"change":414,"percent_change":336,"volume":620,"transactions":621,"vwap":622},"2026-07-20",25.4,13821.1489,75,25.3527,{"date":624,"open":625,"high":619,"low":395,"close":413,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-17",25.3999,0.05,0.2,5593.511,41,25.3865,{"date":632,"open":633,"high":443,"low":634,"close":445,"change":534,"percent_change":288,"volume":635,"transactions":636,"vwap":637},"2026-07-16",25.325,25.3201,2231.271,38,25.3281,{"date":639,"open":394,"high":640,"low":493,"close":395,"change":641,"percent_change":642,"volume":643,"transactions":505,"vwap":644},"2026-07-15",25.3649,0.07,0.28,2861.7195,25.3475,{"date":646,"open":463,"high":445,"low":361,"close":361,"change":503,"percent_change":106,"volume":647,"transactions":648,"vwap":649},"2026-07-14",8065.0995,68,25.303,{"date":651,"open":445,"high":445,"low":520,"close":400,"change":21,"percent_change":22,"volume":652,"transactions":653,"vwap":654},"2026-07-13",8358.8367,72,25.2964,{"date":656,"open":633,"high":657,"low":658,"close":445,"change":659,"percent_change":347,"volume":660,"transactions":9,"vwap":445},"2026-07-10",25.331,25.315,0.005,4700,{"date":662,"open":633,"high":663,"low":633,"close":633,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":633},"2026-07-09",25.357,0.024,0.09,9700,{"date":668,"open":463,"high":435,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-08",25.272,25.301,-0.054,-0.21,29400,{"date":675,"open":676,"high":413,"low":443,"close":404,"change":534,"percent_change":288,"volume":677,"transactions":9,"vwap":404},"2026-07-07",25.375,27000,{"date":679,"open":619,"high":619,"low":445,"close":680,"change":681,"percent_change":468,"volume":682,"transactions":9,"vwap":680},"2026-07-06",25.385,0.035,19000,{"date":684,"open":428,"high":420,"low":445,"close":394,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":394},"2026-07-02",0.045,0.18,18600,{"date":689,"open":619,"high":619,"low":528,"close":528,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":528},"2026-07-01",-0.694,-2.67,8300,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-30",26.09,25.999,-0.061,-0.23,3700,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":364,"volume":706,"transactions":9,"vwap":704},"2026-06-29",26.07,26.051001,26.059999,0.04,5800,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":705,"percent_change":364,"volume":711,"transactions":9,"vwap":710},"2026-06-26",26.01,26.02,1300,{"date":713,"open":709,"high":709,"low":714,"close":715,"change":261,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-25",25.97,25.98,0.31,96800,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-06-24",25.835,25.9,25.83,0.095,0.37,5400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":251,"percent_change":252,"volume":732,"transactions":9,"vwap":731},"2026-06-23",25.84,25.85,25.8,25.805,1600,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":270,"volume":738,"transactions":9,"vwap":736},"2026-06-22",25.92,25.825,-0.105,13600,{"date":740,"open":728,"high":741,"low":728,"close":742,"change":665,"percent_change":151,"volume":706,"transactions":9,"vwap":742},"2026-06-18",25.94,25.93,{"date":744,"open":745,"high":745,"low":746,"close":728,"change":22,"percent_change":747,"volume":748,"transactions":9,"vwap":728},"2026-06-17",26.08,25.839,-0.84,10300,{"date":750,"open":704,"high":702,"low":751,"close":704,"change":752,"percent_change":111,"volume":753,"transactions":9,"vwap":704},"2026-06-16",26.040001,-0.002,11400,{"date":755,"open":756,"high":702,"low":756,"close":757,"change":758,"percent_change":642,"volume":748,"transactions":9,"vwap":757},"2026-06-15",25.99,26.062,0.072,{"date":760,"open":761,"high":756,"low":762,"close":756,"change":307,"percent_change":269,"volume":763,"transactions":9,"vwap":756},"2026-06-12",25.975,25.95,13300,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":225,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-11",25.91,26.014999,0.33,6000,{"date":771,"open":715,"high":756,"low":742,"close":742,"change":111,"percent_change":299,"volume":772,"transactions":9,"vwap":742},"2026-06-10",25500,{"date":774,"open":714,"high":714,"low":721,"close":741,"change":775,"percent_change":626,"volume":776,"transactions":9,"vwap":741},"2026-06-09",0.013,96500,{"date":778,"open":714,"high":714,"low":779,"close":780,"change":781,"percent_change":188,"volume":782,"transactions":9,"vwap":780},"2026-06-08",25.905,25.927,-0.013,2800,{"date":784,"open":756,"high":756,"low":735,"close":741,"change":785,"percent_change":786,"volume":666,"transactions":9,"vwap":741},"2026-06-05",-0.13,-0.5,{"date":788,"open":745,"high":745,"low":789,"close":702,"change":659,"percent_change":347,"volume":763,"transactions":9,"vwap":702},"2026-06-04",26.055,{"date":791,"open":695,"high":792,"low":793,"close":794,"change":21,"percent_change":672,"volume":795,"transactions":9,"vwap":794},"2026-06-03",26.1,26.049999,26.065001,9300,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":513,"percent_change":251,"volume":801,"transactions":9,"vwap":800},"2026-06-02",26.14,26.15,26.12,11300,{"date":803,"open":804,"high":798,"low":792,"close":805,"change":534,"percent_change":217,"volume":666,"transactions":9,"vwap":805},"2026-06-01",26.13,26.125,{"date":807,"open":798,"high":808,"low":798,"close":809,"change":810,"percent_change":705,"volume":811,"transactions":9,"vwap":809},"2026-05-29",26.18,26.155,0.01,6800,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":641,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-28",26.094999,26.159,26.145,0.27,32700,{"date":820,"open":821,"high":792,"low":794,"close":821,"change":822,"percent_change":547,"volume":823,"transactions":9,"vwap":821},"2026-05-27",26.075001,0.03,11800,{"date":825,"open":826,"high":704,"low":709,"close":827,"change":828,"percent_change":126,"volume":829,"transactions":9,"vwap":827},"2026-05-26",26.030001,26.045,0.105,23700,{"date":831,"open":832,"high":832,"low":779,"close":741,"change":521,"percent_change":785,"volume":833,"transactions":9,"vwap":741},"2026-05-22",26,5300,{"date":835,"open":836,"high":715,"low":741,"close":761,"change":251,"percent_change":252,"volume":837,"transactions":9,"vwap":761},"2026-05-21",25.96,4200,{"date":839,"open":762,"high":710,"low":762,"close":840,"change":685,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-20",25.995,0.17,10500,{"date":844,"open":714,"high":715,"low":721,"close":762,"change":252,"percent_change":845,"volume":846,"transactions":9,"vwap":762},"2026-05-19",-0.31,10000,{"date":848,"open":704,"high":745,"low":826,"close":826,"change":307,"percent_change":269,"volume":849,"transactions":9,"vwap":826},"2026-05-18",9800,{"date":851,"open":852,"high":852,"low":789,"close":789,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":789},"2026-05-15",26.11,-0.115,-0.44,5600,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":534,"percent_change":217,"volume":861,"transactions":9,"vwap":860},"2026-05-14",26.215,26.23,26.17,6200,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":513,"percent_change":251,"volume":867,"transactions":9,"vwap":866},"2026-05-13",26.22,26.195,26.2,2100,{"date":869,"open":870,"high":870,"low":860,"close":871,"change":521,"percent_change":785,"volume":872,"transactions":9,"vwap":871},"2026-05-12",26.24,26.205,6600,{"date":874,"open":859,"high":875,"low":864,"close":870,"change":810,"percent_change":705,"volume":876,"transactions":9,"vwap":870},"2026-05-11",26.249,12500,{"date":878,"open":879,"high":879,"low":859,"close":859,"change":880,"percent_change":457,"volume":881,"transactions":9,"vwap":859},"2026-05-08",26.25,0.064,9200,{"date":883,"open":884,"high":866,"low":798,"close":885,"change":886,"percent_change":534,"volume":887,"transactions":9,"vwap":885},"2026-05-07",26.185,26.166,-0.009,9500,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":659,"percent_change":347,"volume":893,"transactions":9,"vwap":892},"2026-05-06",26.19,26.16,26.175,6400,{"date":895,"open":866,"high":896,"low":891,"close":860,"change":534,"percent_change":217,"volume":876,"transactions":9,"vwap":860},"2026-05-05",26.21,{"date":898,"open":870,"high":870,"low":808,"close":866,"change":534,"percent_change":217,"volume":801,"transactions":9,"vwap":866},"2026-05-04",{"date":900,"open":901,"high":901,"low":864,"close":859,"change":494,"percent_change":902,"volume":903,"transactions":9,"vwap":859},"2026-05-01",26.273,0.21,13700,{"date":905,"open":798,"high":808,"low":798,"close":892,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":892},"2026-04-30",0.059,0.23,4400,{"date":910,"open":860,"high":860,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-29",26.116,-0.064,-0.24,9000,{"date":916,"open":866,"high":866,"low":917,"close":808,"change":918,"percent_change":388,"volume":919,"transactions":9,"vwap":808},"2026-04-28",26.148,-0.016,8400,{"date":921,"open":859,"high":859,"low":922,"close":922,"change":475,"percent_change":251,"volume":923,"transactions":9,"vwap":922},"2026-04-27",26.196,4800,{"date":925,"open":799,"high":866,"low":799,"close":866,"change":926,"percent_change":768,"volume":666,"transactions":9,"vwap":866},"2026-04-24",0.087,{"date":928,"open":852,"high":800,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-23",26.063,26.113,0.042,0.16,8200,{"date":935,"open":792,"high":792,"low":704,"close":936,"change":937,"percent_change":468,"volume":938,"transactions":9,"vwap":936},"2026-04-22",26.070999,0.037,2900,{"date":940,"open":745,"high":745,"low":941,"close":941,"change":942,"percent_change":672,"volume":943,"transactions":9,"vwap":941},"2026-04-21",26.034,-0.056,3300,{"date":945,"open":792,"high":792,"low":793,"close":695,"change":111,"percent_change":299,"volume":946,"transactions":9,"vwap":695},"2026-04-20",16600,{"date":948,"open":794,"high":792,"low":794,"close":792,"change":261,"percent_change":716,"volume":949,"transactions":9,"vwap":792},"2026-04-17",14600,{"date":951,"open":695,"high":695,"low":710,"close":710,"change":188,"percent_change":952,"volume":953,"transactions":9,"vwap":710},"2026-04-16",-0.19,15600,{"date":955,"open":704,"high":702,"low":793,"close":702,"change":111,"percent_change":299,"volume":956,"transactions":9,"vwap":702},"2026-04-15",21100,{"date":958,"open":793,"high":745,"low":751,"close":745,"change":494,"percent_change":902,"volume":959,"transactions":9,"vwap":745},"2026-04-14",12100,{"date":961,"open":836,"high":962,"low":836,"close":963,"change":279,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-13",26.028999,26.025,0.29,34800,{"date":967,"open":968,"high":715,"low":969,"close":762,"change":111,"percent_change":299,"volume":970,"transactions":9,"vwap":762},"2026-04-10",25.965,25.939,31000,{"date":972,"open":973,"high":836,"low":974,"close":836,"change":822,"percent_change":547,"volume":975,"transactions":9,"vwap":836},"2026-04-09",25.908,25.881,17600,{"date":977,"open":832,"high":832,"low":766,"close":742,"change":978,"percent_change":822,"volume":849,"transactions":9,"vwap":742},"2026-04-08",0.009,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":932,"volume":986,"transactions":9,"vwap":984},"2026-04-07",25.848,25.935,25.828,25.921,0.041,22900,{"date":988,"open":989,"high":990,"low":728,"close":991,"change":918,"percent_change":388,"volume":823,"transactions":9,"vwap":991},"2026-04-06",25.86,25.89,25.88,{"date":993,"open":994,"high":766,"low":994,"close":994,"change":995,"percent_change":126,"volume":996,"transactions":9,"vwap":994},"2026-04-02",25.896,0.104,1800,{"date":998,"open":999,"high":722,"low":1000,"close":1001,"change":288,"percent_change":1002,"volume":699,"transactions":9,"vwap":1001},"2026-04-01",25.795,25.785,25.792,-0.46,{"date":1004,"open":756,"high":756,"low":990,"close":1005,"change":1006,"percent_change":686,"volume":1007,"transactions":9,"vwap":1005},"2026-03-31",25.912,0.047,6500,{"date":1009,"open":990,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":769,"transactions":9,"vwap":1011},"2026-03-30",25.906,25.865,0.155,0.6,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1016,"change":208,"percent_change":208,"volume":1018,"transactions":9,"vwap":1016},"2026-03-27",25.71,25.685,3000,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1016,"change":737,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-03-26",25.82,25.7,-0.41,1900,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":641,"percent_change":817,"volume":1030,"transactions":9,"vwap":1029},"2026-03-25",25.77,25.816,25.815,7800,{"date":1032,"open":730,"high":730,"low":1033,"close":1034,"change":269,"percent_change":437,"volume":1035,"transactions":9,"vwap":1034},"2026-03-24",25.73,25.745,8600,{"date":1037,"open":722,"high":991,"low":722,"close":1038,"change":1039,"percent_change":785,"volume":1040,"transactions":9,"vwap":1038},"2026-03-23",25.845,-0.033,4500,{"date":1042,"open":756,"high":756,"low":1043,"close":1043,"change":1044,"percent_change":241,"volume":1045,"transactions":9,"vwap":1043},"2026-03-20",25.878,-0.186,15000,{"date":1047,"open":1048,"high":852,"low":704,"close":1049,"change":1050,"percent_change":1051,"volume":1040,"transactions":9,"vwap":1049},"2026-03-19",26.084999,26.063999,-0.086,-0.33,{"date":1053,"open":1054,"high":1054,"low":816,"close":799,"change":1055,"percent_change":336,"volume":943,"transactions":9,"vwap":799},"2026-03-18",26.201,-0.048,{"date":1057,"open":808,"high":1058,"low":1059,"close":1060,"change":723,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-17",26.209,26.164,26.198,0.36,4100,{"date":1064,"open":852,"high":852,"low":702,"close":1065,"change":1066,"percent_change":457,"volume":1067,"transactions":9,"vwap":1065},"2026-03-16",26.103,0.063,3800,{"date":1069,"open":1070,"high":1071,"low":1070,"close":751,"change":534,"percent_change":288,"volume":1072,"transactions":9,"vwap":751},"2026-03-13",26.035,26.046,800,{"date":1074,"open":798,"high":798,"low":702,"close":702,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":702},"2026-03-12",-0.065,-0.25,5700,{"date":1079,"open":798,"high":799,"low":805,"close":1080,"change":513,"percent_change":251,"volume":923,"transactions":9,"vwap":1080},"2026-03-11",26.135,{"date":1082,"open":890,"high":896,"low":798,"close":798,"change":1083,"percent_change":1084,"volume":842,"transactions":9,"vwap":798},"2026-03-10",-0.067,-0.26,{"date":1086,"open":808,"high":1087,"low":809,"close":1087,"change":931,"percent_change":932,"volume":1088,"transactions":9,"vwap":1087},"2026-03-09",26.207,3500,{"date":1090,"open":860,"high":870,"low":1091,"close":1091,"change":641,"percent_change":817,"volume":1092,"transactions":9,"vwap":1091},"2026-03-06",26.165,4900,{"date":1094,"open":704,"high":852,"low":789,"close":814,"change":513,"percent_change":251,"volume":908,"transactions":9,"vwap":814},"2026-03-05",{"date":1096,"open":798,"high":798,"low":792,"close":792,"change":414,"percent_change":1097,"volume":855,"transactions":9,"vwap":792},"2026-03-04",-0.17,{"date":1099,"open":798,"high":808,"low":1100,"close":816,"change":387,"percent_change":388,"volume":1101,"transactions":9,"vwap":816},"2026-03-03",26.117,7900,{"date":1103,"open":870,"high":870,"low":1104,"close":891,"change":1105,"percent_change":1106,"volume":1077,"transactions":9,"vwap":891},"2026-03-02",26.105,-0.07,-0.27,{"date":1108,"open":24,"high":24,"low":859,"close":859,"change":1109,"percent_change":686,"volume":1110,"transactions":9,"vwap":859},"2026-02-27",0.046,5200,{"date":1112,"open":800,"high":1113,"low":800,"close":1113,"change":1114,"percent_change":964,"volume":1115,"transactions":9,"vwap":1113},"2026-02-26",26.184,0.076,4300,{"date":1117,"open":1048,"high":1100,"low":1048,"close":1118,"change":1119,"percent_change":641,"volume":1077,"transactions":9,"vwap":1118},"2026-02-25",26.108,0.019,{"date":1121,"open":804,"high":804,"low":745,"close":1122,"change":1123,"percent_change":1105,"volume":811,"transactions":9,"vwap":1122},"2026-02-24",26.089001,-0.019,{"date":1125,"open":826,"high":800,"low":826,"close":1118,"change":1126,"percent_change":686,"volume":1127,"transactions":9,"vwap":1118},"2026-02-23",0.048,8100,{"date":1129,"open":704,"high":704,"low":751,"close":704,"change":208,"percent_change":208,"volume":1130,"transactions":9,"vwap":704},"2026-02-20",4000,{"date":1132,"open":1133,"high":745,"low":1133,"close":704,"change":822,"percent_change":547,"volume":1134,"transactions":9,"vwap":704},"2026-02-19",26.037001,129300,{"date":1136,"open":793,"high":793,"low":710,"close":826,"change":251,"percent_change":252,"volume":1137,"transactions":9,"vwap":826},"2026-02-18",2600,{"date":1139,"open":702,"high":702,"low":1140,"close":793,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":793},"2026-02-17",26.038,-0.043,-0.16,2700,{"date":1145,"open":1146,"high":792,"low":794,"close":1147,"change":1148,"percent_change":1149,"volume":1024,"transactions":9,"vwap":1147},"2026-02-13",26.094,26.093,0.033,0.13,{"date":1151,"open":741,"high":704,"low":741,"close":704,"change":225,"percent_change":768,"volume":933,"transactions":9,"vwap":704},"2026-02-12",{"date":1153,"open":715,"high":832,"low":762,"close":761,"change":521,"percent_change":785,"volume":1030,"transactions":9,"vwap":761},"2026-02-11",{"date":1155,"open":751,"high":751,"low":709,"close":709,"change":705,"percent_change":364,"volume":1101,"transactions":9,"vwap":709},"2026-02-10",{"date":1157,"open":762,"high":715,"low":762,"close":714,"change":822,"percent_change":547,"volume":1018,"transactions":9,"vwap":714},"2026-02-09",{"date":1159,"open":742,"high":762,"low":1160,"close":741,"change":659,"percent_change":347,"volume":837,"transactions":9,"vwap":741},"2026-02-06",25.925,{"date":1162,"open":1163,"high":741,"low":1163,"close":982,"change":279,"percent_change":964,"volume":1164,"transactions":9,"vwap":982},"2026-02-05",25.901,2200,{"date":1166,"open":1167,"high":991,"low":989,"close":989,"change":307,"percent_change":269,"volume":1030,"transactions":9,"vwap":989},"2026-02-04",25.873,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":198,"percent_change":199,"volume":1172,"transactions":9,"vwap":1171},"2026-02-03",25.855,25.885,12800,{"date":1174,"open":735,"high":735,"low":728,"close":989,"change":388,"percent_change":698,"volume":1024,"transactions":9,"vwap":989},"2026-02-02",{"date":1176,"open":766,"high":1160,"low":1177,"close":735,"change":810,"percent_change":705,"volume":1178,"transactions":9,"vwap":735},"2026-01-30",25.891,5500,{"date":1180,"open":742,"high":1181,"low":990,"close":766,"change":681,"percent_change":468,"volume":908,"transactions":9,"vwap":766},"2026-01-29",25.945,{"date":1183,"open":766,"high":766,"low":720,"close":1184,"change":347,"percent_change":261,"volume":1185,"transactions":9,"vwap":1184},"2026-01-28",25.875,22600,{"date":1187,"open":989,"high":989,"low":728,"close":1170,"change":822,"percent_change":547,"volume":1188,"transactions":9,"vwap":1170},"2026-01-27",3100,{"date":1190,"open":730,"high":722,"low":730,"close":736,"change":822,"percent_change":547,"volume":1178,"transactions":9,"vwap":736},"2026-01-26",{"date":1192,"open":1193,"high":999,"low":1194,"close":999,"change":106,"percent_change":907,"volume":1195,"transactions":9,"vwap":999},"2026-01-23",25.75,25.744,10600,{"date":1197,"open":1027,"high":1027,"low":1198,"close":1198,"change":534,"percent_change":288,"volume":1088,"transactions":9,"vwap":1198},"2026-01-22",25.735,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":225,"percent_change":768,"volume":1204,"transactions":9,"vwap":1202},"2026-01-21",25.72,25.765,25.69,2000,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1105,"percent_change":1106,"volume":975,"transactions":9,"vwap":1209},"2026-01-20",25.74,25.671,25.68,{"date":1211,"open":730,"high":730,"low":1033,"close":1193,"change":188,"percent_change":952,"volume":837,"transactions":9,"vwap":1193},"2026-01-16",{"date":1213,"open":728,"high":728,"low":730,"close":730,"change":188,"percent_change":952,"volume":1143,"transactions":9,"vwap":730},"2026-01-15",{"date":1215,"open":990,"high":990,"low":729,"close":729,"change":198,"percent_change":199,"volume":1216,"transactions":9,"vwap":729},"2026-01-14",6300,{"date":1218,"open":722,"high":729,"low":1219,"close":736,"change":681,"percent_change":468,"volume":1088,"transactions":9,"vwap":736},"2026-01-13",25.81,{"date":1221,"open":1222,"high":1219,"low":1223,"close":1222,"change":1224,"percent_change":626,"volume":1225,"transactions":9,"vwap":1222},"2026-01-12",25.79,25.786,0.014,7500,{"date":1227,"open":1027,"high":1222,"low":1027,"close":1228,"change":1229,"percent_change":347,"volume":1024,"transactions":9,"vwap":1228},"2026-01-09",25.776,0.006,{"date":1231,"open":1232,"high":1222,"low":1233,"close":1027,"change":388,"percent_change":698,"volume":725,"transactions":9,"vwap":1027},"2026-01-08",25.775,25.76,{"date":1235,"open":1021,"high":728,"low":1021,"close":722,"change":705,"percent_change":932,"volume":1236,"transactions":9,"vwap":722},"2026-01-07",12900,{"date":1238,"open":1219,"high":1219,"low":1233,"close":1222,"change":886,"percent_change":534,"volume":1239,"transactions":9,"vwap":1222},"2026-01-06",9600,{"date":1241,"open":1242,"high":730,"low":1243,"close":1244,"change":1245,"percent_change":817,"volume":1246,"transactions":9,"vwap":1244},"2026-01-05",25.755,25.749,25.799,0.069,3200,{"date":1248,"open":1193,"high":1242,"low":1201,"close":1033,"change":659,"percent_change":347,"volume":660,"transactions":9,"vwap":1033},"2026-01-02",{"date":1250,"open":1233,"high":1251,"low":1252,"close":1252,"change":671,"percent_change":672,"volume":1188,"transactions":9,"vwap":1252},"2025-12-31",25.78,25.725,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1255,"change":1258,"percent_change":-6,"volume":1259,"transactions":9,"vwap":1255},"2025-12-30",25.779,25.809,25.772,-0.001,9400,{"date":1261,"open":1219,"high":1219,"low":1027,"close":1251,"change":198,"percent_change":199,"volume":1262,"transactions":9,"vwap":1251},"2025-12-29",12600,{"date":1264,"open":730,"high":730,"low":1193,"close":1242,"change":208,"percent_change":208,"volume":1265,"transactions":9,"vwap":1242},"2025-12-26",11900,{"date":1267,"open":1027,"high":1027,"low":1198,"close":1242,"change":626,"percent_change":1268,"volume":1195,"transactions":9,"vwap":1242},"2025-12-24",0.19,{"date":1270,"open":1271,"high":1201,"low":1271,"close":1272,"change":513,"percent_change":251,"volume":881,"transactions":9,"vwap":1272},"2025-12-23",25.64,25.705,{"date":1274,"open":1193,"high":1193,"low":1203,"close":1016,"change":521,"percent_change":484,"volume":1275,"transactions":9,"vwap":1016},"2025-12-22",7400,{"date":1277,"open":730,"high":730,"low":1033,"close":1034,"change":233,"percent_change":1278,"volume":861,"transactions":9,"vwap":1034},"2025-12-19",-1.42,{"date":1280,"open":852,"high":800,"low":702,"close":1281,"change":1282,"percent_change":907,"volume":1283,"transactions":9,"vwap":1281},"2025-12-18",26.115,0.061,7100,{"date":1285,"open":793,"high":1286,"low":709,"close":1286,"change":503,"percent_change":106,"volume":1287,"transactions":9,"vwap":1286},"2025-12-17",26.054001,1700,{"date":1289,"open":827,"high":704,"low":1290,"close":1291,"change":978,"percent_change":822,"volume":1265,"transactions":9,"vwap":1291},"2025-12-16",26.025999,26.039,{"date":1293,"open":695,"high":695,"low":709,"close":826,"change":886,"percent_change":534,"volume":1294,"transactions":9,"vwap":826},"2025-12-15",21400,{"date":1296,"open":941,"high":793,"low":826,"close":1291,"change":1297,"percent_change":288,"volume":1062,"transactions":9,"vwap":1291},"2025-12-12",-0.031,{"date":1299,"open":798,"high":798,"low":702,"close":702,"change":659,"percent_change":347,"volume":1300,"transactions":9,"vwap":702},"2025-12-11",2300,{"date":1302,"open":756,"high":794,"low":756,"close":794,"change":641,"percent_change":817,"volume":861,"transactions":9,"vwap":794},"2025-12-10",{"date":1304,"open":826,"high":826,"low":840,"close":840,"change":414,"percent_change":1097,"volume":1305,"transactions":9,"vwap":840},"2025-12-09",5900,{"date":1307,"open":792,"high":792,"low":1133,"close":751,"change":1105,"percent_change":1106,"volume":1308,"transactions":9,"vwap":751},"2025-12-08",900,{"date":1310,"open":891,"high":891,"low":1311,"close":852,"change":1312,"percent_change":217,"volume":1287,"transactions":9,"vwap":852},"2025-12-05",26.098,-0.029,{"date":1314,"open":799,"high":891,"low":800,"close":1315,"change":1316,"percent_change":484,"volume":1317,"transactions":9,"vwap":1315},"2025-12-04",26.139,-0.037,6700,{"date":1319,"open":890,"high":890,"low":809,"close":1320,"change":1321,"percent_change":902,"volume":711,"transactions":9,"vwap":1320},"2025-12-03",26.176,0.056,{"date":1323,"open":804,"high":804,"low":852,"close":800,"change":659,"percent_change":347,"volume":1275,"transactions":9,"vwap":800},"2025-12-02",{"date":1325,"open":890,"high":890,"low":1281,"close":1281,"change":217,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1281},"2025-12-01",-0.42,7200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":521,"percent_change":785,"volume":1188,"transactions":9,"vwap":1332},"2025-11-28",26.245,26.26,26.225,{"date":1334,"open":896,"high":1331,"low":896,"close":1331,"change":705,"percent_change":364,"volume":692,"transactions":9,"vwap":1331},"2025-11-26",{"date":1336,"open":891,"high":859,"low":891,"close":864,"change":1337,"percent_change":902,"volume":1246,"transactions":9,"vwap":864},"2025-11-25",0.054,{"date":1339,"open":891,"high":808,"low":1340,"close":885,"change":1341,"percent_change":208,"volume":748,"transactions":9,"vwap":885},"2025-11-24",26.151,0.001,{"date":1343,"open":800,"high":808,"low":800,"close":1091,"change":279,"percent_change":964,"volume":1344,"transactions":9,"vwap":1091},"2025-11-21",24700,{"date":1346,"open":800,"high":804,"low":695,"close":695,"change":198,"percent_change":199,"volume":1347,"transactions":9,"vwap":695},"2025-11-20",1400,{"date":1349,"open":1350,"high":792,"low":1351,"close":794,"change":1352,"percent_change":299,"volume":1246,"transactions":9,"vwap":794},"2025-11-19",26.082001,26.058001,-0.011,{"date":1354,"open":702,"high":745,"low":1355,"close":1356,"change":1357,"percent_change":641,"volume":711,"transactions":9,"vwap":1356},"2025-11-18",26.061001,26.076,0.018,{"date":1359,"open":1356,"high":745,"low":793,"close":1351,"change":1360,"percent_change":810,"volume":1361,"transactions":9,"vwap":1351},"2025-11-17",0.003,14700,{"date":1363,"open":800,"high":800,"low":789,"close":789,"change":251,"percent_change":252,"volume":1364,"transactions":9,"vwap":789},"2025-11-14",13400,{"date":1366,"open":792,"high":1367,"low":821,"close":821,"change":1141,"percent_change":1142,"volume":1062,"transactions":9,"vwap":821},"2025-11-13",26.101,{"date":1369,"open":804,"high":799,"low":1370,"close":1370,"change":752,"percent_change":111,"volume":1371,"transactions":9,"vwap":1370},"2025-11-12",26.118,11500,{"date":1373,"open":745,"high":891,"low":745,"close":800,"change":494,"percent_change":902,"volume":1374,"transactions":9,"vwap":800},"2025-11-11",5000,{"date":1376,"open":704,"high":1377,"low":751,"close":794,"change":387,"percent_change":388,"volume":1378,"transactions":9,"vwap":794},"2025-11-10",26.080999,11100,{"date":1380,"open":751,"high":792,"low":751,"close":745,"change":347,"percent_change":261,"volume":1327,"transactions":9,"vwap":745},"2025-11-07",{"date":1382,"open":704,"high":1122,"low":1383,"close":704,"change":1384,"percent_change":121,"volume":1077,"transactions":9,"vwap":704},"2025-11-06",26.056,0.065,{"date":1386,"open":1387,"high":709,"low":840,"close":840,"change":1388,"percent_change":1051,"volume":1347,"transactions":9,"vwap":840},"2025-11-05",26.0090008,-0.085,{"date":1390,"open":1391,"high":1391,"low":745,"close":745,"change":347,"percent_change":261,"volume":1392,"transactions":9,"vwap":745},"2025-11-04",26.099001,11700,{"date":1394,"open":704,"high":1395,"low":704,"close":704,"change":1352,"percent_change":299,"volume":1127,"transactions":9,"vwap":704},"2025-11-03",26.068001,{"date":1397,"open":1398,"high":1356,"low":1398,"close":936,"change":1399,"percent_change":627,"volume":1130,"transactions":9,"vwap":936},"2025-10-31",26.052999,0.051,{"date":1401,"open":709,"high":710,"low":709,"close":710,"change":299,"percent_change":1402,"volume":1178,"transactions":9,"vwap":710},"2025-10-30",-0.15,{"date":1404,"open":808,"high":884,"low":789,"close":704,"change":1405,"percent_change":289,"volume":1239,"transactions":9,"vwap":704},"2025-10-29",-0.125,{"date":1407,"open":1408,"high":890,"low":1409,"close":884,"change":810,"percent_change":705,"volume":1410,"transactions":9,"vwap":884},"2025-10-28",26.168,26.167,7000,{"date":1412,"open":808,"high":890,"low":799,"close":892,"change":251,"percent_change":252,"volume":1101,"transactions":9,"vwap":892},"2025-10-27",{"date":1414,"open":866,"high":1058,"low":890,"close":865,"change":208,"percent_change":208,"volume":1415,"transactions":9,"vwap":865},"2025-10-24",600,{"date":1417,"open":879,"high":879,"low":865,"close":865,"change":1075,"percent_change":1076,"volume":908,"transactions":9,"vwap":865},"2025-10-23",{"date":1419,"open":859,"high":1331,"low":896,"close":1331,"change":681,"percent_change":1149,"volume":943,"transactions":9,"vwap":1331},"2025-10-22",{"date":1421,"open":1332,"high":870,"low":1422,"close":1332,"change":758,"percent_change":642,"volume":782,"transactions":9,"vwap":1332},"2025-10-21",26.224,{"date":1424,"open":799,"high":891,"low":1425,"close":1426,"change":1119,"percent_change":641,"volume":1101,"transactions":9,"vwap":1426},"2025-10-20",26.132,26.153,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":21,"percent_change":672,"volume":173,"transactions":9,"vwap":1430},"2025-10-17",26.189,26.134,{"date":1432,"open":800,"high":890,"low":800,"close":1429,"change":1066,"percent_change":457,"volume":1137,"transactions":9,"vwap":1429},"2025-10-16",{"date":1434,"open":891,"high":890,"low":1435,"close":1435,"change":1312,"percent_change":217,"volume":1300,"transactions":9,"vwap":1435},"2025-10-15",26.126,{"date":1437,"open":860,"high":860,"low":1438,"close":809,"change":659,"percent_change":347,"volume":908,"transactions":9,"vwap":809},"2025-10-14",26.137,{"date":1440,"open":821,"high":799,"low":821,"close":799,"change":1148,"percent_change":1149,"volume":1204,"transactions":9,"vwap":799},"2025-10-13",{"date":1442,"open":1443,"high":1100,"low":1443,"close":1100,"change":456,"percent_change":457,"volume":1444,"transactions":9,"vwap":1100},"2025-10-10",26.112,500,{"date":1446,"open":789,"high":929,"low":1447,"close":789,"change":251,"percent_change":252,"volume":1275,"transactions":9,"vwap":789},"2025-10-09",26.047001,{"date":1449,"open":1450,"high":695,"low":702,"close":821,"change":503,"percent_change":106,"volume":706,"transactions":9,"vwap":821},"2025-10-08",26.073,{"date":1452,"open":832,"high":704,"low":832,"close":704,"change":279,"percent_change":964,"volume":867,"transactions":9,"vwap":704},"2025-10-07",{"date":1454,"open":1455,"high":832,"low":714,"close":1456,"change":307,"percent_change":269,"volume":1035,"transactions":9,"vwap":1456},"2025-10-06",25.991,25.985,{"date":1458,"open":821,"high":821,"low":709,"close":709,"change":388,"percent_change":698,"volume":1178,"transactions":9,"vwap":709},"2025-10-03",{"date":1460,"open":704,"high":1461,"low":704,"close":702,"change":111,"percent_change":299,"volume":1024,"transactions":9,"vwap":702},"2025-10-02",26.096001,{"date":1463,"open":695,"high":792,"low":1286,"close":745,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":745},"2025-10-01",-0.228,-0.87,24000,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":822,"volume":1472,"transactions":9,"vwap":1470},"2025-09-30",26.35,26.308,0.008,21500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":810,"percent_change":705,"volume":1072,"transactions":9,"vwap":1477},"2025-09-29",26.318,26.32,26.3,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1258,"percent_change":-6,"volume":1127,"transactions":9,"vwap":1482},"2025-09-26",26.31,26.279,26.29,{"date":1484,"open":1476,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":22,"volume":1262,"transactions":9,"vwap":1487},"2025-09-25",26.34,26.27,26.291,-0.059,{"date":1490,"open":1491,"high":1491,"low":1469,"close":1469,"change":1039,"percent_change":785,"volume":753,"transactions":9,"vwap":1469},"2025-09-24",26.38,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1321,"percent_change":902,"volume":1164,"transactions":9,"vwap":1496},"2025-09-23",26.349,26.39,26.383,{"date":1498,"open":1499,"high":1495,"low":1500,"close":1500,"change":1501,"percent_change":1084,"volume":1024,"transactions":9,"vwap":1500},"2025-09-22",26.375,26.327,-0.068,{"date":1503,"open":1504,"high":1505,"low":1499,"close":1506,"change":387,"percent_change":388,"volume":711,"transactions":9,"vwap":1506},"2025-09-19",26.407,26.408,26.395,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":603,"volume":1327,"transactions":9,"vwap":1512},"2025-09-18",26.42,26.46,26.37,26.41,-0.075,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":307,"percent_change":232,"volume":811,"transactions":9,"vwap":1519},"2025-09-17",26.518,26.52,26.45,26.485,{"date":1521,"open":1517,"high":1522,"low":1523,"close":1523,"change":664,"percent_change":665,"volume":1524,"transactions":9,"vwap":1523},"2025-09-16",26.529,26.51,400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":261,"volume":782,"transactions":9,"vwap":1528},"2025-09-15",26.5,26.486,0.021,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1097,"volume":1246,"transactions":9,"vwap":1534},"2025-09-12",26.49,26.455,26.465,-0.044,{"date":1537,"open":1538,"high":175,"low":1539,"close":1539,"change":1258,"percent_change":-6,"volume":1204,"transactions":9,"vwap":1539},"2025-09-11",26.54,26.509,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1523,"change":1544,"percent_change":495,"volume":711,"transactions":9,"vwap":1523},"2025-09-10",26.48,26.511,0.057,{"date":1546,"open":1523,"high":1523,"low":1547,"close":1547,"change":1548,"percent_change":189,"volume":1549,"transactions":9,"vwap":1547},"2025-09-09",26.453,-0.052,3600,{"date":1551,"open":1517,"high":1552,"low":1553,"close":1553,"change":822,"percent_change":448,"volume":1554,"transactions":9,"vwap":1553},"2025-09-08",26.53,26.505,8900,{"date":1556,"open":1527,"high":1527,"low":1510,"close":1557,"change":261,"percent_change":280,"volume":1246,"transactions":9,"vwap":1557},"2025-09-05",26.475,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1506,"change":575,"percent_change":121,"volume":1562,"transactions":9,"vwap":1506},"2025-09-04",26.36,26.396,6900,{"date":1564,"open":1565,"high":1560,"low":1565,"close":1566,"change":1337,"percent_change":902,"volume":1110,"transactions":9,"vwap":1566},"2025-09-03",26.288,26.329,{"date":1568,"open":1569,"high":1482,"low":879,"close":1570,"change":1083,"percent_change":1076,"volume":1287,"transactions":9,"vwap":1570},"2025-09-02",26.285,26.275,{"date":1572,"open":1494,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":188,"volume":1576,"transactions":9,"vwap":1574},"2025-08-29",26.365,26.342,-0.014,2400,{"date":1578,"open":1573,"high":1511,"low":1579,"close":1580,"change":1575,"percent_change":188,"volume":173,"transactions":9,"vwap":1580},"2025-08-28",26.354,26.356,{"date":1582,"open":1482,"high":1511,"low":1486,"close":1511,"change":1583,"percent_change":151,"volume":1137,"transactions":9,"vwap":1511},"2025-08-27",0.091,{"date":1585,"open":1586,"high":1481,"low":1586,"close":1481,"change":1587,"percent_change":1061,"volume":1549,"transactions":9,"vwap":1481},"2025-08-26",26.199,0.094,{"date":1589,"open":1586,"high":1586,"low":1590,"close":884,"change":534,"percent_change":217,"volume":1143,"transactions":9,"vwap":884},"2025-08-25",26.174,{"date":1592,"open":793,"high":864,"low":793,"close":858,"change":1593,"percent_change":1594,"volume":1101,"transactions":9,"vwap":858},"2025-08-22",0.205,0.79,{"date":1596,"open":1597,"high":709,"low":1598,"close":709,"change":111,"percent_change":299,"volume":1599,"transactions":9,"vwap":709},"2025-08-21",25.981,25.967,1100,{"date":1601,"open":756,"high":1140,"low":756,"close":710,"change":705,"percent_change":364,"volume":1287,"transactions":9,"vwap":710},"2025-08-20",{"date":1603,"open":756,"high":756,"low":1604,"close":715,"change":810,"percent_change":705,"volume":1024,"transactions":9,"vwap":715},"2025-08-19",25.979,{"date":1606,"open":709,"high":709,"low":714,"close":714,"change":1607,"percent_change":534,"volume":173,"transactions":9,"vwap":714},"2025-08-18",-0.007,{"date":1609,"open":832,"high":832,"low":1610,"close":1611,"change":1612,"percent_change":913,"volume":938,"transactions":9,"vwap":1611},"2025-08-15",25.968,25.977,-0.063,{"date":1614,"open":793,"high":793,"low":1140,"close":751,"change":1141,"percent_change":1142,"volume":1615,"transactions":9,"vwap":751},"2025-08-14",1200,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":576,"volume":1444,"transactions":9,"vwap":1618},"2025-08-13",26.083,0.068,{"date":1621,"open":714,"high":767,"low":762,"close":767,"change":1123,"percent_change":1105,"volume":1576,"transactions":9,"vwap":767},"2025-08-12",{"date":1623,"open":1624,"high":1624,"low":941,"close":941,"change":1224,"percent_change":626,"volume":1576,"transactions":9,"vwap":941},"2025-08-11",26.048,{"date":1626,"open":709,"high":1627,"low":709,"close":710,"change":1628,"percent_change":534,"volume":1576,"transactions":9,"vwap":710},"2025-08-08",26.028,-0.008,{"date":1630,"open":1631,"high":1627,"low":709,"close":1627,"change":1529,"percent_change":261,"volume":1072,"transactions":9,"vwap":1627},"2025-08-07",26.018999,{"date":1633,"open":1634,"high":751,"low":1634,"close":1635,"change":781,"percent_change":188,"volume":1599,"transactions":9,"vwap":1635},"2025-08-06",26.0049992,26.007,{"date":1637,"open":1070,"high":793,"low":710,"close":710,"change":534,"percent_change":288,"volume":1347,"transactions":9,"vwap":710},"2025-08-05",{"date":1639,"open":826,"high":1355,"low":1640,"close":793,"change":1641,"percent_change":280,"volume":173,"transactions":9,"vwap":793},"2025-08-04",26.021,0.079,{"date":1643,"open":735,"high":1604,"low":735,"close":1644,"change":627,"percent_change":131,"volume":1308,"transactions":9,"vwap":1644},"2025-08-01",25.971,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1055,"percent_change":952,"volume":1415,"transactions":9,"vwap":1648},"2025-07-31",25.831,25.771,{"date":1650,"open":983,"high":983,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1444,"transactions":9,"vwap":1651},"2025-07-30",25.819,-0.091,-0.35,{"date":1655,"open":728,"high":766,"low":728,"close":766,"change":1656,"percent_change":1657,"volume":867,"transactions":9,"vwap":766},"2025-07-29",0.135,0.52,{"date":1659,"open":1660,"high":1232,"low":1660,"close":1232,"change":1661,"percent_change":269,"volume":1308,"transactions":9,"vwap":1232},"2025-07-28",25.766,-0.026,{"date":1663,"open":730,"high":1664,"low":730,"close":1664,"change":1665,"percent_change":199,"volume":1072,"transactions":9,"vwap":1664},"2025-07-25",25.801,0.026,{"date":1667,"open":1668,"high":1669,"low":1201,"close":1232,"change":347,"percent_change":261,"volume":1092,"transactions":9,"vwap":1232},"2025-07-24",25.732,25.777,{"date":1671,"open":1672,"high":1219,"low":1193,"close":1242,"change":1405,"percent_change":289,"volume":923,"transactions":9,"vwap":1242},"2025-07-23",25.797,{"date":1674,"open":729,"high":990,"low":729,"close":991,"change":1675,"percent_change":841,"volume":1067,"transactions":9,"vwap":991},"2025-07-22",0.043,{"date":1677,"open":1678,"high":990,"low":1679,"close":1679,"change":1680,"percent_change":576,"volume":1275,"transactions":9,"vwap":1679},"2025-07-21",25.87,25.837,0.067,{"date":1682,"open":1251,"high":1251,"low":1027,"close":1027,"change":681,"percent_change":468,"volume":732,"transactions":9,"vwap":1027},"2025-07-18",{"date":1684,"open":1033,"high":1193,"low":1201,"close":1198,"change":1148,"percent_change":1149,"volume":908,"transactions":9,"vwap":1198},"2025-07-17",{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":995,"percent_change":1690,"volume":173,"transactions":9,"vwap":1688},"2025-07-16",25.63,25.702,25.62,0.41,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-07-15",25.65,25.59,25.598,-0.076,-0.3,2500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":448,"volume":1410,"transactions":9,"vwap":1702},"2025-07-14",25.66,25.674,25.655,0.029,{"date":1706,"open":1707,"high":1708,"low":1271,"close":1709,"change":534,"percent_change":288,"volume":1030,"transactions":9,"vwap":1709},"2025-07-11",25.642,25.649,25.645,{"date":1711,"open":1708,"high":1203,"low":1708,"close":1712,"change":208,"percent_change":208,"volume":1713,"transactions":9,"vwap":1712},"2025-07-10",25.675,700,{"date":1715,"open":1689,"high":1712,"low":1689,"close":1712,"change":1716,"percent_change":151,"volume":1308,"transactions":9,"vwap":1712},"2025-07-09",0.089,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1402,"volume":1024,"transactions":9,"vwap":1721},"2025-07-08",25.575,25.595,25.586,-0.039,{"date":1724,"open":1687,"high":1687,"low":1725,"close":1726,"change":1352,"percent_change":299,"volume":1262,"transactions":9,"vwap":1726},"2025-07-07",25.58,25.625,{"date":1728,"open":1701,"high":1701,"low":1729,"close":1730,"change":1535,"percent_change":1097,"volume":1374,"transactions":9,"vwap":1730},"2025-07-03",25.635,25.636,{"date":1732,"open":1203,"high":1203,"low":1733,"close":1209,"change":251,"percent_change":252,"volume":923,"transactions":9,"vwap":1209},"2025-07-02",25.665,{"date":1735,"open":1016,"high":1033,"low":1209,"close":1022,"change":437,"percent_change":1736,"volume":1062,"transactions":9,"vwap":1022},"2025-07-01",-1.49,{"date":1738,"open":745,"high":800,"low":745,"close":695,"change":685,"percent_change":841,"volume":1739,"transactions":9,"vwap":695},"2025-06-30",5100,{"date":1741,"open":751,"high":792,"low":751,"close":827,"change":251,"percent_change":252,"volume":914,"transactions":9,"vwap":827},"2025-06-27",{"date":1743,"open":826,"high":794,"low":826,"close":794,"change":261,"percent_change":716,"volume":1072,"transactions":9,"vwap":794},"2025-06-26",{"date":1745,"open":762,"high":1456,"low":741,"close":1456,"change":1746,"percent_change":448,"volume":1444,"transactions":9,"vwap":1456},"2025-06-25",0.028,{"date":1748,"open":1749,"high":714,"low":1749,"close":1750,"change":1675,"percent_change":841,"volume":1751,"transactions":9,"vwap":1750},"2025-06-24",25.876,25.957,3400,{"date":1753,"open":714,"high":696,"low":1754,"close":1754,"change":931,"percent_change":932,"volume":1130,"transactions":9,"vwap":1754},"2025-06-23",25.914,{"date":1756,"open":1028,"high":1757,"low":1028,"close":1757,"change":1758,"percent_change":495,"volume":1188,"transactions":9,"vwap":1757},"2025-06-20",25.872,0.058,{"date":1760,"open":1021,"high":989,"low":1761,"close":1761,"change":1119,"percent_change":641,"volume":699,"transactions":9,"vwap":1761},"2025-06-18",25.814,{"date":1763,"open":1764,"high":999,"low":1209,"close":999,"change":1765,"percent_change":51,"volume":1143,"transactions":9,"vwap":999},"2025-06-17",25.695,0.125,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":307,"percent_change":269,"volume":1713,"transactions":9,"vwap":1770},"2025-06-16",25.681,25.691,25.67,{"date":1772,"open":1271,"high":1764,"low":1271,"close":1764,"change":307,"percent_change":269,"volume":1773,"transactions":9,"vwap":1764},"2025-06-13",300,{"date":1775,"open":1022,"high":1207,"low":1022,"close":1201,"change":1384,"percent_change":121,"volume":1524,"transactions":9,"vwap":1201},"2025-06-12",{"date":1777,"open":1778,"high":1703,"low":1778,"close":1703,"change":641,"percent_change":817,"volume":243,"transactions":9,"vwap":1703},"2025-06-11",25.605,{"date":1780,"open":1720,"high":1720,"low":1781,"close":1781,"change":208,"percent_change":208,"volume":1444,"transactions":9,"vwap":1781},"2025-06-10",25.585,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1781,"change":626,"percent_change":627,"volume":1698,"transactions":9,"vwap":1781},"2025-06-09",25.549,25.607,{"date":1787,"open":1689,"high":1689,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1077,"transactions":9,"vwap":1788},"2025-06-06",25.535,-0.155,-0.6,{"date":1792,"open":1222,"high":1219,"low":1203,"close":1203,"change":1793,"percent_change":1794,"volume":1164,"transactions":9,"vwap":1203},"2025-06-05",-0.098,-0.38,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1061,"volume":1713,"transactions":9,"vwap":1798},"2025-06-04",25.823,25.788,0.092,{"date":1801,"open":1193,"high":1802,"low":1764,"close":1803,"change":251,"percent_change":252,"volume":711,"transactions":9,"vwap":1803},"2025-06-03",25.756,25.696,{"date":1805,"open":1193,"high":1806,"low":1016,"close":1807,"change":1501,"percent_change":1084,"volume":1007,"transactions":9,"vwap":1807},"2025-06-02",25.758,25.716,{"date":1809,"open":1252,"high":1810,"low":1252,"close":1811,"change":1812,"percent_change":642,"volume":1698,"transactions":9,"vwap":1811},"2025-05-30",25.813,25.784,0.073,{"date":1814,"open":1271,"high":1815,"low":1271,"close":1815,"change":1816,"percent_change":1817,"volume":1164,"transactions":9,"vwap":1815},"2025-05-29",25.711,0.086,0.34,{"date":1819,"open":1701,"high":1820,"low":1821,"close":1726,"change":1075,"percent_change":1076,"volume":1751,"transactions":9,"vwap":1726},"2025-05-28",25.664,25.611,{"date":1823,"open":1209,"high":1272,"low":1702,"close":1203,"change":494,"percent_change":902,"volume":1088,"transactions":9,"vwap":1203},"2025-05-27",{"date":1825,"open":1693,"high":1693,"low":1826,"close":1729,"change":494,"percent_change":495,"volume":1024,"transactions":9,"vwap":1729},"2025-05-23",25.609,{"date":1828,"open":1829,"high":1725,"low":1829,"close":1725,"change":547,"percent_change":1830,"volume":1287,"transactions":9,"vwap":1725},"2025-05-22",25.51,0.47,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":666,"transactions":9,"vwap":1836},"2025-05-21",25.56,25.57,25.45,25.46,-0.151,-0.59,{"date":1840,"open":1841,"high":1687,"low":1821,"close":1821,"change":1722,"percent_change":1402,"volume":1308,"transactions":9,"vwap":1821},"2025-05-20",25.616,{"date":1843,"open":1833,"high":1693,"low":1844,"close":1693,"change":208,"percent_change":208,"volume":1615,"transactions":9,"vwap":1693},"2025-05-19",25.546,{"date":1846,"open":1770,"high":1770,"low":1693,"close":1693,"change":626,"percent_change":627,"volume":943,"transactions":9,"vwap":1693},"2025-05-16",{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":641,"percent_change":817,"volume":1137,"transactions":9,"vwap":1850},"2025-05-15",25.53,25.6,{"date":1852,"open":1853,"high":1849,"low":1829,"close":1849,"change":347,"percent_change":261,"volume":1072,"transactions":9,"vwap":1849},"2025-05-14",25.519,{"date":1855,"open":1856,"high":1829,"low":1857,"close":1829,"change":685,"percent_change":686,"volume":1072,"transactions":9,"vwap":1829},"2025-05-13",25.468,25.44,{"date":1859,"open":1833,"high":1833,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1415,"transactions":9,"vwap":1860},"2025-05-12",25.465,-0.179,-0.7,{"date":1864,"open":1272,"high":1272,"low":1271,"close":1865,"change":1866,"percent_change":1149,"volume":706,"transactions":9,"vwap":1865},"2025-05-09",25.644,0.034,{"date":1868,"open":1022,"high":1022,"low":1850,"close":1869,"change":1870,"percent_change":1326,"volume":1137,"transactions":9,"vwap":1869},"2025-05-08",25.61,-0.108,{"date":1872,"open":1193,"high":1193,"low":1873,"close":1873,"change":1148,"percent_change":1149,"volume":1773,"transactions":9,"vwap":1873},"2025-05-07",25.718,{"date":1875,"open":1729,"high":1017,"low":1687,"close":1017,"change":261,"percent_change":716,"volume":996,"transactions":9,"vwap":1017},"2025-05-06",{"date":1877,"open":1878,"high":1879,"low":1878,"close":1778,"change":387,"percent_change":388,"volume":837,"transactions":9,"vwap":1778},"2025-05-05",25.569,25.617,{"date":1881,"open":1712,"high":1882,"low":1689,"close":1689,"change":1883,"percent_change":1884,"volume":1615,"transactions":9,"vwap":1689},"2025-05-02",25.683,-0.143,-0.56,{"date":1886,"open":991,"high":766,"low":1887,"close":1887,"change":1888,"percent_change":326,"volume":1327,"transactions":9,"vwap":1887},"2025-05-01",25.763,-0.122,{"date":1890,"open":1891,"high":1171,"low":1891,"close":1171,"change":1384,"percent_change":121,"volume":1018,"transactions":9,"vwap":1171},"2025-04-30",25.802,{"date":1893,"open":1251,"high":1021,"low":1251,"close":1021,"change":705,"percent_change":932,"volume":1204,"transactions":9,"vwap":1021},"2025-04-29",{"date":1895,"open":1022,"high":1251,"low":1022,"close":1251,"change":1896,"percent_change":1897,"volume":1549,"transactions":9,"vwap":1251},"2025-04-28",0.115,0.45,{"date":1899,"open":1770,"high":1209,"low":1900,"close":1733,"change":198,"percent_change":199,"volume":846,"transactions":9,"vwap":1733},"2025-04-25",25.654,{"date":1902,"open":1687,"high":1271,"low":1850,"close":1271,"change":1012,"percent_change":1903,"volume":1110,"transactions":9,"vwap":1271},"2025-04-24",0.61,{"date":1905,"open":1725,"high":1725,"low":1906,"close":1907,"change":494,"percent_change":495,"volume":1308,"transactions":9,"vwap":1907},"2025-04-23",25.478,25.485,{"date":179,"open":454,"high":1909,"low":454,"close":1909,"change":347,"percent_change":261,"volume":711,"transactions":9,"vwap":1909},25.43]