[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIJ":3,"homepage-market-summary":29,"stock-historical-IBIJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIJ","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 2033 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2408,0.544856,"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},24.315,24.42,24.29,24.35,-0.035,-0.14,31536.229247,26.45,24.23,10747.845644448,3.8,760,{"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},26.68,9200,3358161.4111120002,-4.31,"2025-04-22",[181,184,193,203,211,220,229,238,248,258,267,276,285,295,302,313,322,331,341,350,359,368,376,386,391,401,409,419,429,436,444,450,458,466,474,484,493,499,508,518,528,534,539,546,554,562,569,576,582,587,593,602,607,616,622,631,637,646,652,660,663,670,673,679,683,687,692,699,707,713,718,725,731,736,743,749,754,759,765,771,773,781,786,791,795,799,804,809,815,821,827,834,838,843,845,850,855,860,865,872,876,883,889,892,896,901,904,908,913,918,921,927,931,934,937,940,943,947,951,954,957,960,966,971,974,978,982,989,995,998,1004,1010,1014,1018,1023,1026,1031,1036,1040,1047,1051,1053,1056,1059,1064,1071,1077,1081,1086,1090,1093,1099,1102,1105,1107,1109,1112,1116,1118,1121,1123,1127,1131,1134,1136,1139,1142,1146,1150,1153,1156,1159,1164,1167,1170,1175,1181,1188,1195,1199,1201,1203,1207,1210,1213,1218,1221,1224,1226,1230,1232,1235,1239,1246,1250,1253,1257,1261,1265,1268,1272,1275,1280,1285,1288,1291,1297,1299,1304,1306,1309,1313,1315,1318,1320,1324,1327,1332,1337,1339,1342,1345,1349,1352,1354,1357,1359,1361,1365,1367,1369,1372,1375,1379,1383,1387,1391,1395,1400,1404,1406,1410,1414,1417,1421,1425,1429,1433,1435,1437,1441,1443,1445,1451,1457,1460,1463,1466,1470,1474,1477,1481,1487,1492,1496,1501,1508,1513,1518,1523,1528,1533,1536,1540,1543,1547,1551,1555,1559,1562,1567,1571,1573,1577,1579,1582,1584,1586,1589,1593,1596,1599,1602,1604,1608,1613,1616,1620,1624,1629,1632,1636,1640,1642,1646,1649,1655,1660,1667,1673,1678,1682,1686,1689,1693,1698,1704,1710,1712,1716,1718,1720,1723,1726,1730,1733,1738,1743,1747,1751,1756,1760,1764,1769,1775,1780,1784,1788,1792,1797,1801,1804,1806,1809,1815,1818,1821,1825,1830,1834,1837,1843,1846,1849,1852,1854,1857,1861,1863,1866,1869,1872,1876,1880,1883],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},136,24.3429,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.24,24.39,-0.09,-0.37,34884.109612,227,24.3619,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.48,24.4873,24.3888,24.44,0,18817.7635,163,24.4213,{"date":204,"open":198,"high":198,"low":205,"close":198,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.3748,0.0189,0.08,30590.1435,150,24.4083,{"date":212,"open":195,"high":195,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.4,24.4211,-0.1189,-0.48,32702.1619,192,24.427,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":195},"2026-09-25",24.5,24.54,24.43,0.075,0.31,21871.4639,130,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",24.58,24.465,-0.11,-0.45,47115.7944,215,24.5208,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.75,24.549,24.575,-0.195,-0.79,21103.536,121,24.6215,{"date":249,"open":250,"high":251,"low":240,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",24.785,24.7982,24.77,-0.025,-0.1,9163.687,144,24.784,{"date":259,"open":240,"high":260,"low":261,"close":262,"change":263,"percent_change":146,"volume":264,"transactions":265,"vwap":266},"2026-09-21",24.8,24.745,24.795,0.095,20716.633017,142,24.7724,{"date":268,"open":261,"high":261,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",24.6901,24.7,-0.1029,-0.41,13733.5866,78,24.7156,{"date":277,"open":260,"high":278,"low":252,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",24.8052,24.8029,0.0729,0.29,6960.393416,98,24.7958,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":233,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",24.88,24.895,24.7273,24.73,-0.44,15494.006,93,24.829,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":253,"percent_change":254,"volume":300,"transactions":265,"vwap":301},"2026-09-15",24.83,24.8699,24.84,20625.150146,24.8471,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",24.86,24.95,24.8552,24.865,-0.02,-0.08,39684.0171,165,24.9002,{"date":314,"open":315,"high":315,"low":287,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",25.03,24.885,-0.1244,-0.5,40641.8473,196,24.9319,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",25.08,25.0094,-0.1406,-0.56,13959.8563,82,25.0403,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",25.2,25.13,25.15,-0.05,-0.2,17260.176818,96,25.1571,{"date":342,"open":333,"high":343,"low":344,"close":333,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",25.22,25.175,0.005,0.02,36758.007528,148,25.1928,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":253,"percent_change":254,"volume":356,"transactions":357,"vwap":358},"2026-09-04",25.19,25.215,25.17,25.195,33768.094,184,25.1913,{"date":360,"open":361,"high":362,"low":363,"close":343,"change":364,"percent_change":365,"volume":366,"transactions":274,"vwap":367},"2026-09-03",25.24,25.2684,25.21,0.03,0.12,17173.579,25.2473,{"date":369,"open":363,"high":363,"low":370,"close":352,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",25.16,0.0113,0.04,13379.5337,61,25.1782,{"date":377,"open":370,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",25.1984,25.1529,25.1787,-0.0113,-0.04,20472.3527,64,25.174,{"date":387,"open":333,"high":333,"low":388,"close":352,"change":308,"percent_change":309,"volume":389,"transactions":384,"vwap":390},"2026-08-31",25.1792,8805.8987,25.1867,{"date":392,"open":393,"high":394,"low":395,"close":363,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",25.3499,25.3549,25.2009,-0.16,-0.63,16537.3787,100,25.2563,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":345,"percent_change":346,"volume":406,"transactions":407,"vwap":408},"2026-08-27",25.4,25.35,25.37,45928.9037,119,25.3715,{"date":410,"open":411,"high":405,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",25.3673,25.3516,25.365,-0.055,-0.22,9379.9766,51,25.3629,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",25.38,25.425,25.42,0.085,0.34,38314.6552,117,25.3951,{"date":430,"open":404,"high":404,"low":431,"close":432,"change":364,"percent_change":365,"volume":433,"transactions":434,"vwap":435},"2026-08-24",25.3192,25.335,26329.8692,147,25.3368,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":272,"volume":442,"transactions":283,"vwap":443},"2026-08-21",25.34,25.292,25.305,-0.105,22137.4902,25.3176,{"date":445,"open":404,"high":423,"low":393,"close":446,"change":111,"percent_change":382,"volume":447,"transactions":448,"vwap":449},"2026-08-20",25.41,17050.2502,88,25.3764,{"date":451,"open":452,"high":423,"low":404,"close":423,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",25.39,0.1,0.39,51567.5562,161,25.3896,{"date":459,"open":343,"high":460,"low":343,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",25.32,0.055,0.22,36623.4902,191,25.3413,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":21,"percent_change":22,"volume":471,"transactions":472,"vwap":473},"2026-08-17",25.29,25.26,25.265,10697.0342,112,25.2761,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",25.36,25.28,25.3,-0.03,-0.12,37771.6554,158,25.3089,{"date":485,"open":486,"high":404,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",25.3184,25.33,0.07,0.28,7745.0644,57,25.332,{"date":494,"open":477,"high":495,"low":469,"close":469,"change":496,"percent_change":106,"volume":497,"transactions":329,"vwap":498},"2026-08-12",25.289,0.015,10809.4954,25.2771,{"date":500,"open":469,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":361},"2026-08-11",25.27,25.2201,25.245,0.0022,0.01,11584.5274,66,{"date":509,"open":510,"high":511,"low":361,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",25.2646,25.269,25.2428,-0.0324,-0.13,14012.382228,69,25.2626,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",25.3026,25.23,25.2752,0.0452,0.18,28843.0914,164,25.2784,{"date":529,"open":530,"high":501,"low":521,"close":521,"change":382,"percent_change":396,"volume":531,"transactions":532,"vwap":533},"2026-08-06",25.25,43071.0594,175,25.2409,{"date":535,"open":501,"high":477,"low":530,"close":501,"change":505,"percent_change":372,"volume":536,"transactions":537,"vwap":538},"2026-08-05",6032.1224,48,25.2668,{"date":540,"open":478,"high":478,"low":469,"close":469,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",0.0125,0.05,16471.0924,55,25.2941,{"date":547,"open":333,"high":510,"low":333,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",25.2475,0.041,0.16,21686.0975,73,25.2313,{"date":555,"open":521,"high":521,"low":344,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",25.2065,-0.0535,-0.21,1021.3622,27,25.1957,{"date":563,"open":477,"high":477,"low":530,"close":469,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",-0.015,-0.06,3165.3622,33,25.2734,{"date":570,"open":363,"high":571,"low":344,"close":572,"change":225,"percent_change":573,"volume":574,"transactions":516,"vwap":575},"2026-07-29",25.2872,25.275,0.3,8953.9932,25.2001,{"date":577,"open":352,"high":361,"low":578,"close":333,"change":364,"percent_change":365,"volume":579,"transactions":580,"vwap":581},"2026-07-28",25.185,10458.5622,115,25.2089,{"date":583,"open":333,"high":363,"low":354,"close":354,"change":584,"percent_change":308,"volume":585,"transactions":516,"vwap":586},"2026-07-27",-0.005,29267.4852,25.1841,{"date":588,"open":589,"high":590,"low":344,"close":344,"change":505,"percent_change":372,"volume":591,"transactions":537,"vwap":592},"2026-07-24",25.2034,25.2287,8087.5402,25.2002,{"date":594,"open":595,"high":596,"low":370,"close":597,"change":254,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",25.2025,25.2159,25.165,-0.4,18171.9502,81,25.1886,{"date":603,"open":604,"high":604,"low":361,"close":470,"change":308,"percent_change":309,"volume":605,"transactions":606,"vwap":501},"2026-07-22",25.2959,6148.5352,52,{"date":608,"open":460,"high":609,"low":501,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",25.3299,25.285,-0.045,-0.18,8272.4012,43,25.2986,{"date":617,"open":405,"high":405,"low":460,"close":487,"change":618,"percent_change":22,"volume":619,"transactions":620,"vwap":621},"2026-07-20",-0.0367,11406.6187,77,25.3434,{"date":623,"open":624,"high":625,"low":404,"close":626,"change":627,"percent_change":524,"volume":628,"transactions":629,"vwap":630},"2026-07-17",25.375,25.3898,25.3667,0.0467,4295.3517,47,25.3703,{"date":632,"open":633,"high":460,"low":478,"close":460,"change":634,"percent_change":233,"volume":635,"transactions":620,"vwap":636},"2026-07-16",25.315,-0.028,9915.7683,25.3083,{"date":638,"open":478,"high":639,"low":478,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-15",25.3498,25.348,0.048,0.19,6504.1657,59,25.3412,{"date":647,"open":478,"high":648,"low":501,"close":478,"change":372,"percent_change":550,"volume":649,"transactions":650,"vwap":651},"2026-07-14",25.31,4335.1945,56,25.2836,{"date":653,"open":654,"high":654,"low":655,"close":469,"change":656,"percent_change":657,"volume":658,"transactions":274,"vwap":659},"2026-07-13",25.295,25.235,-0.07,-0.28,11445.9067,25.2659,{"date":661,"open":487,"high":487,"low":654,"close":487,"change":345,"percent_change":346,"volume":662,"transactions":9,"vwap":487},"2026-07-10",8600,{"date":664,"open":648,"high":665,"low":666,"close":667,"change":668,"percent_change":453,"volume":669,"transactions":9,"vwap":667},"2026-07-09",25.345,25.306,25.325,0.025,19600,{"date":671,"open":438,"high":438,"low":572,"close":478,"change":21,"percent_change":22,"volume":672,"transactions":9,"vwap":478},"2026-07-08",30300,{"date":674,"open":403,"high":403,"low":675,"close":432,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":432},"2026-07-07",25.322,-0.075,-0.3,27700,{"date":680,"open":405,"high":446,"low":681,"close":446,"change":488,"percent_change":489,"volume":682,"transactions":9,"vwap":446},"2026-07-06",25.358,14700,{"date":684,"open":452,"high":452,"low":685,"close":438,"change":346,"percent_change":207,"volume":686,"transactions":9,"vwap":438},"2026-07-02",25.321,24500,{"date":688,"open":476,"high":452,"low":460,"close":460,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":460},"2026-07-01",-0.775,-2.97,7200,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",26.19,26.094999,-0.088,-0.34,6100,{"date":700,"open":701,"high":694,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-29",26.189,26.165,26.183,0.023,0.09,13800,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":106,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-26",26.1,26.16,0.23,1900,{"date":714,"open":715,"high":715,"low":695,"close":709,"change":424,"percent_change":716,"volume":717,"transactions":9,"vwap":709},"2026-06-25",26.135,0.33,8800,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":263,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-24",25.98,26.028999,26.014999,0.37,2500,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":345,"percent_change":346,"volume":730,"transactions":9,"vwap":729},"2026-06-23",25.94,25.96,25.92,14500,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":514,"percent_change":318,"volume":735,"transactions":9,"vwap":734},"2026-06-22",26.02,25.915,10800,{"date":737,"open":727,"high":738,"low":727,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-18",26.059999,26.045,0.108,0.42,5800,{"date":744,"open":694,"high":694,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",25.937,-0.233,-0.89,9000,{"date":750,"open":751,"high":701,"low":752,"close":751,"change":199,"percent_change":199,"volume":753,"transactions":9,"vwap":751},"2026-06-16",26.17,26.129,13700,{"date":755,"open":756,"high":751,"low":757,"close":751,"change":705,"percent_change":151,"volume":758,"transactions":9,"vwap":751},"2026-06-15",26.15,26.13,6700,{"date":760,"open":761,"high":762,"low":763,"close":761,"change":479,"percent_change":233,"volume":764,"transactions":9,"vwap":761},"2026-06-12",26.08,26.09,26.065001,4200,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":263,"percent_change":723,"volume":770,"transactions":9,"vwap":768},"2026-06-11",26.035,26.11,26.0030003,4800,{"date":772,"open":738,"high":762,"low":722,"close":722,"change":253,"percent_change":254,"volume":662,"transactions":9,"vwap":722},"2026-06-10",{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-09",26.01,26.040001,26.0049992,0.035,0.13,8000,{"date":782,"open":783,"high":783,"low":784,"close":777,"change":564,"percent_change":565,"volume":785,"transactions":9,"vwap":777},"2026-06-08",26.07,25.99,3800,{"date":787,"open":762,"high":762,"low":788,"close":733,"change":22,"percent_change":789,"volume":790,"transactions":9,"vwap":733},"2026-06-05",26.016001,-0.54,17900,{"date":792,"open":793,"high":793,"low":710,"close":710,"change":111,"percent_change":382,"volume":794,"transactions":9,"vwap":710},"2026-06-04",26.178,6600,{"date":796,"open":797,"high":797,"low":756,"close":751,"change":565,"percent_change":798,"volume":742,"transactions":9,"vwap":751},"2026-06-03",26.21,-0.23,{"date":800,"open":801,"high":801,"low":797,"close":802,"change":308,"percent_change":309,"volume":803,"transactions":9,"vwap":802},"2026-06-02",26.275,26.23,3500,{"date":805,"open":797,"high":806,"low":807,"close":806,"change":308,"percent_change":309,"volume":808,"transactions":9,"vwap":806},"2026-06-01",26.25,26.2,20800,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":505,"percent_change":372,"volume":814,"transactions":9,"vwap":812},"2026-05-29",26.268,26.27,26.24,6300,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":141,"volume":820,"transactions":9,"vwap":818},"2026-05-28",26.219,26.26,0.084,10300,{"date":822,"open":823,"high":823,"low":751,"close":824,"change":825,"percent_change":488,"volume":826,"transactions":9,"vwap":824},"2026-05-27",26.22,26.176,0.019,4300,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":717,"transactions":9,"vwap":830},"2026-05-26",26.14,26.157,26.106,0.137,0.53,{"date":835,"open":776,"high":776,"low":720,"close":733,"change":382,"percent_change":836,"volume":837,"transactions":9,"vwap":733},"2026-05-22",-0.15,13400,{"date":839,"open":840,"high":738,"low":841,"close":738,"change":308,"percent_change":309,"volume":842,"transactions":9,"vwap":738},"2026-05-21",26.049999,26.025,5100,{"date":844,"open":733,"high":761,"low":733,"close":761,"change":207,"percent_change":226,"volume":814,"transactions":9,"vwap":761},"2026-05-20",{"date":846,"open":728,"high":733,"low":847,"close":848,"change":441,"percent_change":598,"volume":849,"transactions":9,"vwap":848},"2026-05-19",25.95,26,5300,{"date":851,"open":715,"high":829,"low":709,"close":852,"change":611,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-18",26.105,-0.17,12500,{"date":856,"open":857,"high":857,"low":858,"close":756,"change":233,"percent_change":859,"volume":803,"transactions":9,"vwap":756},"2026-05-15",26.18,26.12,-0.42,{"date":861,"open":862,"high":862,"low":863,"close":818,"change":864,"percent_change":22,"volume":814,"transactions":9,"vwap":818},"2026-05-14",26.334,26.255,-0.037,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":542,"volume":871,"transactions":9,"vwap":869},"2026-05-13",26.31,26.289,26.297,0.012,2600,{"date":873,"open":874,"high":874,"low":812,"close":875,"change":414,"percent_change":558,"volume":712,"transactions":9,"vwap":875},"2026-05-12",26.33,26.285,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":111,"volume":882,"transactions":9,"vwap":879},"2026-05-11",26.335,26.34,26.32,-0.002,9400,{"date":884,"open":885,"high":885,"low":878,"close":886,"change":887,"percent_change":151,"volume":888,"transactions":9,"vwap":886},"2026-05-08",26.35,26.342,0.092,1200,{"date":890,"open":867,"high":880,"low":802,"close":806,"change":479,"percent_change":233,"volume":891,"transactions":9,"vwap":806},"2026-05-07",19700,{"date":893,"open":867,"high":867,"low":894,"close":895,"change":346,"percent_change":207,"volume":173,"transactions":9,"vwap":895},"2026-05-06",26.251,26.28,{"date":897,"open":895,"high":895,"low":898,"close":818,"change":899,"percent_change":233,"volume":900,"transactions":9,"vwap":818},"2026-05-05",26.249,-0.029,4000,{"date":902,"open":867,"high":867,"low":801,"close":868,"change":903,"percent_change":396,"volume":735,"transactions":9,"vwap":868},"2026-05-04",-0.041,{"date":905,"open":879,"high":879,"low":874,"close":874,"change":488,"percent_change":906,"volume":907,"transactions":9,"vwap":874},"2026-05-01",0.27,4100,{"date":909,"open":802,"high":818,"low":910,"close":818,"change":911,"percent_change":550,"volume":912,"transactions":9,"vwap":818},"2026-04-30",26.225,0.042,5400,{"date":914,"open":813,"high":813,"low":915,"close":915,"change":916,"percent_change":917,"volume":803,"transactions":9,"vwap":915},"2026-04-29",26.218,-0.062,-0.24,{"date":919,"open":920,"high":895,"low":802,"close":895,"change":111,"percent_change":382,"volume":826,"transactions":9,"vwap":895},"2026-04-28",26.265,{"date":922,"open":923,"high":874,"low":875,"close":924,"change":925,"percent_change":505,"volume":926,"transactions":9,"vwap":924},"2026-04-27",26.3,26.29,0.002,2300,{"date":928,"open":802,"high":869,"low":802,"close":929,"change":488,"percent_change":906,"volume":930,"transactions":9,"vwap":929},"2026-04-24",26.288,12700,{"date":932,"open":823,"high":823,"low":756,"close":915,"change":933,"percent_change":779,"volume":926,"transactions":9,"vwap":915},"2026-04-23",0.033,{"date":935,"open":694,"high":797,"low":936,"close":936,"change":542,"percent_change":642,"volume":926,"transactions":9,"vwap":936},"2026-04-22",26.185,{"date":938,"open":751,"high":857,"low":715,"close":715,"change":414,"percent_change":558,"volume":939,"transactions":9,"vwap":715},"2026-04-21",2700,{"date":941,"open":806,"high":806,"low":942,"close":694,"change":564,"percent_change":565,"volume":837,"transactions":9,"vwap":694},"2026-04-20",26.175,{"date":944,"open":936,"high":945,"low":936,"close":946,"change":225,"percent_change":281,"volume":842,"transactions":9,"vwap":946},"2026-04-17",26.214,26.205,{"date":948,"open":949,"high":857,"low":768,"close":757,"change":611,"percent_change":853,"volume":950,"transactions":9,"vwap":757},"2026-04-16",26.163,16000,{"date":952,"open":807,"high":807,"low":751,"close":942,"change":21,"percent_change":514,"volume":953,"transactions":9,"vwap":942},"2026-04-15",11000,{"date":955,"open":829,"high":797,"low":829,"close":797,"change":106,"percent_change":711,"volume":956,"transactions":9,"vwap":797},"2026-04-14",9300,{"date":958,"open":776,"high":756,"low":776,"close":756,"change":207,"percent_change":226,"volume":959,"transactions":9,"vwap":756},"2026-04-13",8200,{"date":961,"open":962,"high":762,"low":963,"close":783,"change":372,"percent_change":964,"volume":965,"transactions":9,"vwap":783},"2026-04-10",26.079,26.039,0.15,14300,{"date":967,"open":968,"high":738,"low":784,"close":969,"change":199,"percent_change":199,"volume":970,"transactions":9,"vwap":969},"2026-04-09",25.998,26.030001,10600,{"date":972,"open":768,"high":768,"low":733,"close":969,"change":505,"percent_change":372,"volume":973,"transactions":9,"vwap":969},"2026-04-08",7900,{"date":975,"open":734,"high":733,"low":976,"close":733,"change":106,"percent_change":711,"volume":977,"transactions":9,"vwap":733},"2026-04-07",25.908,11400,{"date":979,"open":728,"high":980,"low":728,"close":728,"change":21,"percent_change":514,"volume":981,"transactions":9,"vwap":728},"2026-04-06",25.97,3100,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-02",25.93,25.995,0.105,0.41,700,{"date":990,"open":991,"high":734,"low":992,"close":993,"change":188,"percent_change":994,"volume":842,"transactions":9,"vwap":993},"2026-04-01",25.9,25.87,25.89,-0.35,{"date":996,"open":997,"high":775,"low":720,"close":720,"change":668,"percent_change":453,"volume":842,"transactions":9,"vwap":720},"2026-03-31",25.985,{"date":999,"open":728,"high":784,"low":727,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-30",25.955,0.165,0.64,7800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":199,"percent_change":199,"volume":907,"transactions":9,"vwap":1009},"2026-03-27",25.766,25.805,25.74,25.79,{"date":1011,"open":1012,"high":1012,"low":1009,"close":1009,"change":22,"percent_change":789,"volume":1013,"transactions":9,"vwap":1009},"2026-03-26",25.91,2400,{"date":1015,"open":1016,"high":984,"low":1016,"close":984,"change":705,"percent_change":151,"volume":1017,"transactions":9,"vwap":984},"2026-03-25",25.88,1300,{"date":1019,"open":1016,"high":1016,"low":1020,"close":1020,"change":1021,"percent_change":291,"volume":1022,"transactions":9,"vwap":1020},"2026-03-24",25.84,-0.115,4700,{"date":1024,"open":1012,"high":720,"low":1012,"close":1000,"change":1025,"percent_change":336,"volume":785,"transactions":9,"vwap":1000},"2026-03-23",-0.013,{"date":1027,"open":783,"high":783,"low":1028,"close":1028,"change":1029,"percent_change":747,"volume":1030,"transactions":9,"vwap":1028},"2026-03-20",25.968,-0.232,10900,{"date":1032,"open":1033,"high":802,"low":857,"close":807,"change":1034,"percent_change":1035,"volume":794,"transactions":9,"vwap":807},"2026-03-19",26.208,-0.065,-0.25,{"date":1037,"open":1038,"high":879,"low":818,"close":920,"change":1039,"percent_change":415,"volume":981,"transactions":9,"vwap":920},"2026-03-18",26.305,-0.058,{"date":1041,"open":1042,"high":1043,"low":875,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-17",26.291,26.323,0.112,0.43,1800,{"date":1048,"open":946,"high":817,"low":946,"close":1049,"change":1050,"percent_change":711,"volume":1046,"transactions":9,"vwap":1049},"2026-03-16",26.211,0.061,{"date":1052,"open":807,"high":807,"low":829,"close":756,"change":611,"percent_change":853,"volume":926,"transactions":9,"vwap":756},"2026-03-13",{"date":1054,"open":818,"high":818,"low":694,"close":1055,"change":565,"percent_change":798,"volume":849,"transactions":9,"vwap":1055},"2026-03-12",26.195,{"date":1057,"open":920,"high":920,"low":863,"close":863,"change":308,"percent_change":309,"volume":1058,"transactions":9,"vwap":863},"2026-03-11",500,{"date":1060,"open":879,"high":879,"low":812,"close":801,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":801},"2026-03-10",-0.082,-0.31,3300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-09",26.295,26.357,0.056,0.21,4600,{"date":1072,"open":924,"high":1073,"low":924,"close":1074,"change":1075,"percent_change":281,"volume":1076,"transactions":9,"vwap":1074},"2026-03-06",26.365,26.301,0.076,9600,{"date":1078,"open":797,"high":910,"low":807,"close":910,"change":1079,"percent_change":336,"volume":1080,"transactions":9,"vwap":910},"2026-03-05",-0.012,1700,{"date":1082,"open":801,"high":1083,"low":1084,"close":1084,"change":1039,"percent_change":415,"volume":1085,"transactions":9,"vwap":1084},"2026-03-04",26.276,26.237,1400,{"date":1087,"open":1088,"high":867,"low":1088,"close":1066,"change":564,"percent_change":565,"volume":1089,"transactions":9,"vwap":1066},"2026-03-03",26.245,9800,{"date":1091,"open":812,"high":867,"low":812,"close":867,"change":1092,"percent_change":994,"volume":1080,"transactions":9,"vwap":867},"2026-03-02",-0.092,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":911,"percent_change":550,"volume":1098,"transactions":9,"vwap":1097},"2026-02-27",26.4,26.404,26.402,2800,{"date":1100,"open":895,"high":1101,"low":895,"close":1101,"change":705,"percent_change":425,"volume":803,"transactions":9,"vwap":1101},"2026-02-26",26.36,{"date":1103,"open":813,"high":1104,"low":823,"close":812,"change":505,"percent_change":372,"volume":176,"transactions":9,"vwap":812},"2026-02-25",26.277,{"date":1106,"open":924,"high":924,"low":797,"close":818,"change":199,"percent_change":199,"volume":698,"transactions":9,"vwap":818},"2026-02-24",{"date":1108,"open":797,"high":895,"low":797,"close":818,"change":542,"percent_change":642,"volume":826,"transactions":9,"vwap":818},"2026-02-23",{"date":1110,"open":1111,"high":797,"low":1111,"close":797,"change":111,"percent_change":382,"volume":842,"transactions":9,"vwap":797},"2026-02-20",26.167,{"date":1113,"open":823,"high":823,"low":807,"close":823,"change":364,"percent_change":1114,"volume":1115,"transactions":9,"vwap":823},"2026-02-19",0.11,124800,{"date":1117,"open":807,"high":807,"low":694,"close":694,"change":308,"percent_change":309,"volume":712,"transactions":9,"vwap":694},"2026-02-18",{"date":1119,"open":802,"high":802,"low":946,"close":797,"change":336,"percent_change":1120,"volume":882,"transactions":9,"vwap":797},"2026-02-17",-0.19,{"date":1122,"open":1088,"high":818,"low":802,"close":818,"change":641,"percent_change":524,"volume":871,"transactions":9,"vwap":818},"2026-02-13",{"date":1124,"open":709,"high":1125,"low":709,"close":1125,"change":1126,"percent_change":723,"volume":662,"transactions":9,"vwap":1125},"2026-02-12",26.212,0.097,{"date":1128,"open":768,"high":829,"low":709,"close":1129,"change":21,"percent_change":514,"volume":1130,"transactions":9,"vwap":1129},"2026-02-11",26.115,6400,{"date":1132,"open":751,"high":751,"low":829,"close":756,"change":106,"percent_change":711,"volume":1133,"transactions":9,"vwap":756},"2026-02-10",3900,{"date":1135,"open":775,"high":695,"low":775,"close":762,"change":778,"percent_change":779,"volume":814,"transactions":9,"vwap":762},"2026-02-09",{"date":1137,"open":840,"high":738,"low":969,"close":1138,"change":668,"percent_change":453,"volume":803,"transactions":9,"vwap":1138},"2026-02-06",26.055,{"date":1140,"open":969,"high":969,"low":733,"close":969,"change":207,"percent_change":226,"volume":1141,"transactions":9,"vwap":969},"2026-02-05",3000,{"date":1143,"open":980,"high":1144,"low":847,"close":847,"change":382,"percent_change":836,"volume":1145,"transactions":9,"vwap":847},"2026-02-04",25.975,2900,{"date":1147,"open":1148,"high":784,"low":847,"close":784,"change":542,"percent_change":642,"volume":1149,"transactions":9,"vwap":784},"2026-02-03",25.961,5700,{"date":1151,"open":984,"high":1152,"low":729,"close":727,"change":1034,"percent_change":1035,"volume":780,"transactions":9,"vwap":727},"2026-02-02",25.945,{"date":1154,"open":848,"high":733,"low":784,"close":777,"change":584,"percent_change":308,"volume":1155,"transactions":9,"vwap":777},"2026-01-30",8100,{"date":1157,"open":720,"high":840,"low":720,"close":775,"change":933,"percent_change":779,"volume":1158,"transactions":9,"vwap":775},"2026-01-29",5500,{"date":1160,"open":848,"high":848,"low":727,"close":1161,"change":1162,"percent_change":364,"volume":1163,"transactions":9,"vwap":1161},"2026-01-28",25.977,0.007,9500,{"date":1165,"open":720,"high":720,"low":980,"close":980,"change":668,"percent_change":453,"volume":1166,"transactions":9,"vwap":980},"2026-01-27",600,{"date":1168,"open":727,"high":1152,"low":1169,"close":1152,"change":372,"percent_change":964,"volume":724,"transactions":9,"vwap":1152},"2026-01-26",25.935,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":461,"percent_change":1069,"volume":826,"transactions":9,"vwap":1173},"2026-01-23",25.865,25.905,25.86,{"date":1176,"open":1177,"high":993,"low":1178,"close":1178,"change":1179,"percent_change":188,"volume":1180,"transactions":9,"vwap":1178},"2026-01-22",25.869,25.85,-0.023,19000,{"date":1182,"open":1183,"high":1184,"low":1007,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-21",25.81,25.873,0.093,0.36,1600,{"date":1189,"open":1008,"high":1190,"low":1008,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-01-20",25.82,25.78,-0.074,-0.29,20500,{"date":1196,"open":729,"high":729,"low":1197,"close":1197,"change":1198,"percent_change":1193,"volume":1098,"transactions":9,"vwap":1197},"2026-01-16",25.854,-0.076,{"date":1200,"open":728,"high":728,"low":984,"close":984,"change":336,"percent_change":1120,"volume":926,"transactions":9,"vwap":984},"2026-01-15",{"date":1202,"open":848,"high":775,"low":720,"close":720,"change":668,"percent_change":453,"volume":981,"transactions":9,"vwap":720},"2026-01-14",{"date":1204,"open":727,"high":1000,"low":729,"close":1000,"change":1205,"percent_change":1206,"volume":926,"transactions":9,"vwap":1000},"2026-01-13",0.045,0.17,{"date":1208,"open":1012,"high":729,"low":1209,"close":1012,"change":199,"percent_change":199,"volume":849,"transactions":9,"vwap":1012},"2026-01-12",25.894,{"date":1211,"open":1016,"high":1012,"low":1016,"close":1012,"change":778,"percent_change":1212,"volume":939,"transactions":9,"vwap":1012},"2026-01-09",0.14,{"date":1214,"open":991,"high":1215,"low":1216,"close":1216,"change":656,"percent_change":1217,"volume":712,"transactions":9,"vwap":1216},"2026-01-08",25.907,25.875,-0.27,{"date":1219,"open":727,"high":847,"low":729,"close":1152,"change":372,"percent_change":964,"volume":1220,"transactions":9,"vwap":1152},"2026-01-07",9700,{"date":1222,"open":1223,"high":1223,"low":1016,"close":1173,"change":564,"percent_change":565,"volume":691,"transactions":9,"vwap":1173},"2026-01-06",25.924,{"date":1225,"open":1016,"high":729,"low":992,"close":729,"change":225,"percent_change":281,"volume":1187,"transactions":9,"vwap":729},"2026-01-05",{"date":1227,"open":1016,"high":1016,"low":1228,"close":1229,"change":584,"percent_change":308,"volume":803,"transactions":9,"vwap":1229},"2026-01-02",25.83,25.845,{"date":1231,"open":991,"high":1012,"low":1178,"close":1178,"change":565,"percent_change":798,"volume":1070,"transactions":9,"vwap":1178},"2025-12-31",{"date":1233,"open":991,"high":984,"low":1234,"close":1012,"change":111,"percent_change":382,"volume":956,"transactions":9,"vwap":1012},"2025-12-30",25.881,{"date":1236,"open":1237,"high":729,"low":1173,"close":729,"change":933,"percent_change":779,"volume":1238,"transactions":9,"vwap":729},"2025-12-29",25.906,10700,{"date":1240,"open":1241,"high":729,"low":1242,"close":1243,"change":1244,"percent_change":111,"volume":1245,"transactions":9,"vwap":1243},"2025-12-26",25.919,25.884,25.887,-0.003,6500,{"date":1247,"open":1016,"high":993,"low":1248,"close":993,"change":106,"percent_change":711,"volume":1249,"transactions":9,"vwap":993},"2025-12-24",25.863,8900,{"date":1251,"open":1252,"high":1020,"low":1252,"close":1228,"change":505,"percent_change":372,"volume":1220,"transactions":9,"vwap":1228},"2025-12-23",25.742,{"date":1254,"open":1178,"high":1178,"low":1255,"close":1190,"change":336,"percent_change":1120,"volume":1256,"transactions":9,"vwap":1190},"2025-12-22",25.816,4900,{"date":1258,"open":1012,"high":1012,"low":1178,"close":992,"change":1259,"percent_change":1260,"volume":794,"transactions":9,"vwap":992},"2025-12-19",-0.365,-1.39,{"date":1262,"open":694,"high":1263,"low":694,"close":1263,"change":488,"percent_change":906,"volume":1264,"transactions":9,"vwap":1263},"2025-12-18",26.235,800,{"date":1266,"open":710,"high":1267,"low":757,"close":702,"change":505,"percent_change":372,"volume":698,"transactions":9,"vwap":702},"2025-12-17",26.166,{"date":1269,"open":709,"high":710,"low":709,"close":1270,"change":346,"percent_change":207,"volume":1271,"transactions":9,"vwap":1270},"2025-12-16",26.155,11200,{"date":1273,"open":797,"high":797,"low":715,"close":715,"change":253,"percent_change":254,"volume":1274,"transactions":9,"vwap":715},"2025-12-15",1500,{"date":1276,"open":1277,"high":710,"low":1278,"close":710,"change":1279,"percent_change":254,"volume":981,"transactions":9,"vwap":710},"2025-12-12",26.145,26.143,-0.027,{"date":1281,"open":806,"high":806,"low":857,"close":1282,"change":1283,"percent_change":479,"volume":1284,"transactions":9,"vwap":1282},"2025-12-11",26.187,-0.008,3700,{"date":1286,"open":1287,"high":1055,"low":1287,"close":1055,"change":705,"percent_change":425,"volume":826,"transactions":9,"vwap":1055},"2025-12-10",26.111,{"date":1289,"open":1277,"high":756,"low":852,"close":852,"change":382,"percent_change":836,"volume":1290,"transactions":9,"vwap":852},"2025-12-09",7400,{"date":1292,"open":1293,"high":1293,"low":829,"close":1277,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1277},"2025-12-08",26.199,-0.067,-0.26,3400,{"date":1298,"open":812,"high":812,"low":1125,"close":1125,"change":611,"percent_change":853,"volume":1166,"transactions":9,"vwap":1125},"2025-12-05",{"date":1300,"open":1301,"high":812,"low":1302,"close":1302,"change":1303,"percent_change":612,"volume":1133,"transactions":9,"vwap":1302},"2025-12-04",26.269,26.257,-0.048,{"date":1305,"open":1104,"high":1038,"low":812,"close":1038,"change":488,"percent_change":906,"volume":1264,"transactions":9,"vwap":1038},"2025-12-03",{"date":1307,"open":1263,"high":1302,"low":802,"close":1263,"change":1308,"percent_change":346,"volume":907,"transactions":9,"vwap":1263},"2025-12-02",0.004,{"date":1310,"open":818,"high":895,"low":802,"close":1311,"change":1312,"percent_change":272,"volume":981,"transactions":9,"vwap":1311},"2025-12-01",26.231,-0.109,{"date":1314,"open":24,"high":24,"low":879,"close":879,"change":565,"percent_change":798,"volume":1145,"transactions":9,"vwap":879},"2025-11-28",{"date":1316,"open":1317,"high":1095,"low":874,"close":1095,"change":372,"percent_change":964,"volume":953,"transactions":9,"vwap":1095},"2025-11-26",26.39,{"date":1319,"open":923,"high":1101,"low":1066,"close":1101,"change":207,"percent_change":573,"volume":1076,"transactions":9,"vwap":1101},"2025-11-25",{"date":1321,"open":895,"high":875,"low":1322,"close":895,"change":111,"percent_change":382,"volume":1323,"transactions":9,"vwap":895},"2025-11-24",26.271,1100,{"date":1325,"open":813,"high":924,"low":813,"close":924,"change":1326,"percent_change":425,"volume":973,"transactions":9,"vwap":924},"2025-11-21",0.088,{"date":1328,"open":823,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1114,"volume":988,"transactions":9,"vwap":1330},"2025-11-20",26.227,26.202,0.029,{"date":1333,"open":807,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":565,"volume":988,"transactions":9,"vwap":1335},"2025-11-19",26.213,26.173,-0.017,{"date":1338,"open":797,"high":802,"low":857,"close":694,"change":199,"percent_change":199,"volume":712,"transactions":9,"vwap":694},"2025-11-18",{"date":1340,"open":1341,"high":1293,"low":857,"close":694,"change":505,"percent_change":372,"volume":1022,"transactions":9,"vwap":694},"2025-11-17",26.198,{"date":1343,"open":807,"high":807,"low":1111,"close":857,"change":1344,"percent_change":309,"volume":780,"transactions":9,"vwap":857},"2025-11-14",-0.021,{"date":1346,"open":797,"high":823,"low":807,"close":1347,"change":1348,"percent_change":415,"volume":1323,"transactions":9,"vwap":1347},"2025-11-13",26.201,-0.059,{"date":1350,"open":813,"high":895,"low":813,"close":818,"change":253,"percent_change":254,"volume":1351,"transactions":9,"vwap":818},"2025-11-12",14100,{"date":1353,"open":806,"high":875,"low":806,"close":875,"change":986,"percent_change":126,"volume":803,"transactions":9,"vwap":875},"2025-11-11",{"date":1355,"open":857,"high":797,"low":710,"close":857,"change":564,"percent_change":565,"volume":1356,"transactions":9,"vwap":857},"2025-11-10",16900,{"date":1358,"open":751,"high":946,"low":751,"close":1055,"change":345,"percent_change":346,"volume":794,"transactions":9,"vwap":1055},"2025-11-07",{"date":1360,"open":710,"high":823,"low":710,"close":694,"change":207,"percent_change":226,"volume":1149,"transactions":9,"vwap":694},"2025-11-06",{"date":1362,"open":756,"high":756,"low":695,"close":768,"change":1363,"percent_change":1364,"volume":900,"transactions":9,"vwap":768},"2025-11-05",-0.095,-0.36,{"date":1366,"open":823,"high":823,"low":946,"close":946,"change":346,"percent_change":207,"volume":1080,"transactions":9,"vwap":946},"2025-11-04",{"date":1368,"open":751,"high":823,"low":1267,"close":936,"change":21,"percent_change":514,"volume":1076,"transactions":9,"vwap":936},"2025-11-03",{"date":1370,"open":1371,"high":823,"low":857,"close":823,"change":106,"percent_change":711,"volume":1063,"transactions":9,"vwap":823},"2025-10-31",26.181,{"date":1373,"open":757,"high":710,"low":757,"close":710,"change":479,"percent_change":233,"volume":1374,"transactions":9,"vwap":710},"2025-10-30",10500,{"date":1376,"open":880,"high":874,"low":694,"close":694,"change":396,"percent_change":1377,"volume":1378,"transactions":9,"vwap":694},"2025-10-29",-0.61,5600,{"date":1380,"open":874,"high":885,"low":923,"close":885,"change":1381,"percent_change":207,"volume":1382,"transactions":9,"vwap":885},"2025-10-28",0.022,14800,{"date":1384,"open":875,"high":874,"low":1104,"close":1385,"change":1336,"percent_change":565,"volume":1386,"transactions":9,"vwap":1385},"2025-10-27",26.328,7000,{"date":1388,"open":879,"high":885,"low":1389,"close":1390,"change":199,"percent_change":199,"volume":1063,"transactions":9,"vwap":1390},"2025-10-24",26.292,26.345,{"date":1392,"open":1393,"high":1394,"low":1390,"close":1390,"change":1034,"percent_change":1035,"volume":965,"transactions":9,"vwap":1390},"2025-10-23",26.384,26.395,{"date":1396,"open":1101,"high":1397,"low":1398,"close":1397,"change":542,"percent_change":642,"volume":1399,"transactions":9,"vwap":1397},"2025-10-22",26.41,26.354,3200,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1101,"change":488,"percent_change":906,"volume":871,"transactions":9,"vwap":1101},"2025-10-21",26.359,26.369,{"date":1405,"open":924,"high":924,"low":920,"close":924,"change":668,"percent_change":453,"volume":1271,"transactions":9,"vwap":924},"2025-10-20",{"date":1407,"open":1408,"high":1408,"low":863,"close":920,"change":1034,"percent_change":1035,"volume":1409,"transactions":9,"vwap":920},"2025-10-17",26.303,7100,{"date":1411,"open":1412,"high":874,"low":813,"close":874,"change":453,"percent_change":146,"volume":1413,"transactions":9,"vwap":874},"2025-10-16",26.256,15600,{"date":1415,"open":924,"high":1416,"low":802,"close":802,"change":414,"percent_change":558,"volume":1399,"transactions":9,"vwap":802},"2025-10-15",26.315,{"date":1418,"open":924,"high":923,"low":1419,"close":875,"change":668,"percent_change":453,"volume":1420,"transactions":9,"vwap":875},"2025-10-14",26.274,12200,{"date":1422,"open":1055,"high":818,"low":1055,"close":818,"change":1423,"percent_change":207,"volume":1424,"transactions":9,"vwap":818},"2025-10-13",0.021,7500,{"date":1426,"open":802,"high":806,"low":802,"close":1427,"change":1428,"percent_change":573,"volume":1274,"transactions":9,"vwap":1427},"2025-10-10",26.239,0.079,{"date":1430,"open":1431,"high":694,"low":757,"close":710,"change":479,"percent_change":233,"volume":1432,"transactions":9,"vwap":710},"2025-10-09",26.177,120100,{"date":1434,"open":694,"high":694,"low":751,"close":694,"change":346,"percent_change":207,"volume":1017,"transactions":9,"vwap":694},"2025-10-08",{"date":1436,"open":768,"high":942,"low":768,"close":751,"change":424,"percent_change":716,"volume":803,"transactions":9,"vwap":751},"2025-10-07",{"date":1438,"open":858,"high":757,"low":761,"close":1439,"change":1034,"percent_change":1035,"volume":1440,"transactions":9,"vwap":1439},"2025-10-06",26.084999,6800,{"date":1442,"open":1055,"high":1055,"low":757,"close":756,"change":611,"percent_change":853,"volume":1220,"transactions":9,"vwap":756},"2025-10-03",{"date":1444,"open":694,"high":1049,"low":694,"close":1055,"change":584,"percent_change":308,"volume":1145,"transactions":9,"vwap":1055},"2025-10-02",{"date":1446,"open":802,"high":813,"low":1447,"close":807,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":807},"2025-10-01",26.162,-0.185,-0.7,82000,{"date":1452,"open":1095,"high":1453,"low":1454,"close":1455,"change":668,"percent_change":705,"volume":1456,"transactions":9,"vwap":1455},"2025-09-30",26.425,26.37,26.385,6900,{"date":1458,"open":1101,"high":1459,"low":1101,"close":1101,"change":496,"percent_change":106,"volume":1017,"transactions":9,"vwap":1101},"2025-09-29",26.389,{"date":1461,"open":1402,"high":1397,"low":879,"close":1390,"change":253,"percent_change":188,"volume":1462,"transactions":9,"vwap":1390},"2025-09-26",10400,{"date":1464,"open":1465,"high":1454,"low":879,"close":1454,"change":414,"percent_change":558,"volume":1456,"transactions":9,"vwap":1454},"2025-09-25",26.355,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1453,"change":414,"percent_change":558,"volume":758,"transactions":9,"vwap":1453},"2025-09-24",26.44,26.42,{"date":1471,"open":1469,"high":1472,"low":1469,"close":1472,"change":424,"percent_change":141,"volume":1473,"transactions":9,"vwap":1472},"2025-09-23",26.48,192500,{"date":1475,"open":1476,"high":1476,"low":1394,"close":1394,"change":656,"percent_change":1295,"volume":173,"transactions":9,"vwap":1394},"2025-09-22",26.46,{"date":1478,"open":1479,"high":1479,"low":1468,"close":1480,"change":253,"percent_change":188,"volume":1098,"transactions":9,"vwap":1480},"2025-09-19",26.49,26.465,{"date":1482,"open":1472,"high":1483,"low":1484,"close":1479,"change":1485,"percent_change":1486,"volume":724,"transactions":9,"vwap":1479},"2025-09-18",26.54,26.477,-0.085,-0.32,{"date":1488,"open":1489,"high":175,"low":1490,"close":1490,"change":382,"percent_change":836,"volume":1491,"transactions":9,"vwap":1490},"2025-09-17",26.609,26.575,2100,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":372,"percent_change":964,"volume":988,"transactions":9,"vwap":1495},"2025-09-16",26.599,26.615,{"date":1497,"open":1498,"high":1499,"low":1490,"close":1490,"change":1500,"percent_change":453,"volume":1141,"transactions":9,"vwap":1490},"2025-09-15",26.58,26.591,0.027,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":337,"volume":1399,"transactions":9,"vwap":1506},"2025-09-12",26.56,26.568,26.53,26.548,-0.052,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":668,"percent_change":705,"volume":1274,"transactions":9,"vwap":1512},"2025-09-11",26.62,26.635,26.6,{"date":1514,"open":1515,"high":1515,"low":1490,"close":1490,"change":1516,"percent_change":1517,"volume":1013,"transactions":9,"vwap":1490},"2025-09-10",26.59,0.063,0.24,{"date":1519,"open":1503,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":337,"volume":770,"transactions":9,"vwap":1521},"2025-09-09",26.57,26.512,-0.053,{"date":1524,"open":1515,"high":1515,"low":1525,"close":1526,"change":1527,"percent_change":1206,"volume":662,"transactions":9,"vwap":1526},"2025-09-08",26.553,26.565,0.046,{"date":1529,"open":1483,"high":1483,"low":1530,"close":1531,"change":1532,"percent_change":987,"volume":1046,"transactions":9,"vwap":1531},"2025-09-05",26.517,26.519,0.109,{"date":1534,"open":1454,"high":1397,"low":1454,"close":1397,"change":1535,"percent_change":121,"volume":1386,"transactions":9,"vwap":1397},"2025-09-04",0.067,{"date":1537,"open":924,"high":1538,"low":924,"close":1539,"change":1516,"percent_change":1517,"volume":764,"transactions":9,"vwap":1539},"2025-09-03",26.378,26.343,{"date":1541,"open":813,"high":895,"low":813,"close":895,"change":1542,"percent_change":1193,"volume":712,"transactions":9,"vwap":895},"2025-09-02",-0.077,{"date":1544,"open":1545,"high":1317,"low":1067,"close":1067,"change":1546,"percent_change":336,"volume":1274,"transactions":9,"vwap":1067},"2025-08-29",26.38,-0.014,{"date":1548,"open":1317,"high":1317,"low":1549,"close":1549,"change":1550,"percent_change":505,"volume":399,"transactions":9,"vwap":1549},"2025-08-28",26.371,0.003,{"date":1552,"open":923,"high":1454,"low":895,"close":1553,"change":1554,"percent_change":281,"volume":1070,"transactions":9,"vwap":1553},"2025-08-27",26.368,0.077,{"date":1556,"open":797,"high":1042,"low":1557,"close":1042,"change":1558,"percent_change":723,"volume":842,"transactions":9,"vwap":1042},"2025-08-26",26.203,0.096,{"date":1560,"open":1293,"high":1125,"low":694,"close":1055,"change":21,"percent_change":514,"volume":1561,"transactions":9,"vwap":1055},"2025-08-25",2200,{"date":1563,"open":738,"high":802,"low":738,"close":802,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":802},"2025-08-22",0.218,0.84,200,{"date":1568,"open":784,"high":733,"low":847,"close":1569,"change":1025,"percent_change":336,"volume":1570,"transactions":9,"vwap":1569},"2025-08-21",26.011999,3600,{"date":1572,"open":733,"high":969,"low":733,"close":841,"change":549,"percent_change":550,"volume":1058,"transactions":9,"vwap":841},"2025-08-20",{"date":1574,"open":848,"high":848,"low":1575,"close":1575,"change":1576,"percent_change":542,"volume":1145,"transactions":9,"vwap":1575},"2025-08-19",25.984,0.014,{"date":1578,"open":980,"high":980,"low":984,"close":980,"change":308,"percent_change":309,"volume":1013,"transactions":9,"vwap":980},"2025-08-18",{"date":1580,"open":776,"high":776,"low":1581,"close":784,"change":565,"percent_change":798,"volume":712,"transactions":9,"vwap":784},"2025-08-15",25.969,{"date":1583,"open":761,"high":761,"low":840,"close":840,"change":656,"percent_change":1217,"volume":1063,"transactions":9,"vwap":840},"2025-08-14",{"date":1585,"open":829,"high":829,"low":768,"close":858,"change":453,"percent_change":146,"volume":1063,"transactions":9,"vwap":858},"2025-08-13",{"date":1587,"open":728,"high":733,"low":1000,"close":733,"change":1588,"percent_change":836,"volume":1133,"transactions":9,"vwap":733},"2025-08-12",-0.038,{"date":1590,"open":761,"high":762,"low":1591,"close":1591,"change":1550,"percent_change":505,"volume":1592,"transactions":9,"vwap":1591},"2025-08-11",26.058001,82400,{"date":1594,"open":1595,"high":783,"low":1595,"close":1138,"change":346,"percent_change":207,"volume":1284,"transactions":9,"vwap":1138},"2025-08-08",26.017,{"date":1597,"open":776,"high":776,"low":1598,"close":767,"change":199,"percent_change":199,"volume":1323,"transactions":9,"vwap":767},"2025-08-07",26.034,{"date":1600,"open":969,"high":1601,"low":720,"close":767,"change":308,"percent_change":309,"volume":1187,"transactions":9,"vwap":767},"2025-08-06",26.063999,{"date":1603,"open":761,"high":761,"low":1138,"close":1138,"change":1279,"percent_change":254,"volume":1080,"transactions":9,"vwap":1138},"2025-08-05",{"date":1605,"open":969,"high":1606,"low":733,"close":1606,"change":1607,"percent_change":141,"volume":1323,"transactions":9,"vwap":1606},"2025-08-04",26.082001,0.083,{"date":1609,"open":727,"high":1610,"low":727,"close":1610,"change":1611,"percent_change":1565,"volume":1612,"transactions":9,"vwap":1610},"2025-08-01",25.999,0.216,900,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1522,"percent_change":558,"volume":1566,"transactions":9,"vwap":1615},"2025-07-31",25.783,{"date":1617,"open":1216,"high":729,"low":1618,"close":1618,"change":1619,"percent_change":697,"volume":1080,"transactions":9,"vwap":1618},"2025-07-30",25.836,-0.089,{"date":1621,"open":1173,"high":1622,"low":1173,"close":1622,"change":1212,"percent_change":1623,"volume":1274,"transactions":9,"vwap":1622},"2025-07-29",25.925,0.54,{"date":1625,"open":1009,"high":1007,"low":1626,"close":1627,"change":21,"percent_change":22,"volume":1628,"transactions":9,"vwap":1627},"2025-07-28",25.771,25.785,11500,{"date":1630,"open":1631,"high":1190,"low":1626,"close":1190,"change":778,"percent_change":1212,"volume":1187,"transactions":9,"vwap":1190},"2025-07-25",25.787,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1627,"change":372,"percent_change":550,"volume":1149,"transactions":9,"vwap":1627},"2025-07-24",25.736,25.8,{"date":1637,"open":1007,"high":1638,"low":1639,"close":1639,"change":514,"percent_change":318,"volume":1017,"transactions":9,"vwap":1639},"2025-07-23",25.809,25.745,{"date":1641,"open":991,"high":991,"low":1216,"close":1216,"change":668,"percent_change":453,"volume":1612,"transactions":9,"vwap":1216},"2025-07-22",{"date":1643,"open":1644,"high":1645,"low":1178,"close":1178,"change":424,"percent_change":716,"volume":842,"transactions":9,"vwap":1178},"2025-07-21",25.879,25.889,{"date":1647,"open":1007,"high":1007,"low":1648,"close":1648,"change":778,"percent_change":1212,"volume":1141,"transactions":9,"vwap":1648},"2025-07-18",25.765,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1331,"percent_change":1114,"volume":803,"transactions":9,"vwap":1654},"2025-07-17",25.75,25.759,25.72,25.73,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":987,"volume":1659,"transactions":9,"vwap":1657},"2025-07-16",25.701,0.106,300,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":888,"transactions":9,"vwap":1664},"2025-07-15",25.589,25.599,25.595,-0.084,-0.33,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":705,"volume":1274,"transactions":9,"vwap":1671},"2025-07-14",25.68,25.645,25.679,0.024,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":336,"percent_change":1120,"volume":1080,"transactions":9,"vwap":1676},"2025-07-11",25.65,25.655,25.635,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1550,"percent_change":505,"volume":871,"transactions":9,"vwap":1681},"2025-07-10",25.668,25.705,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1126,"percent_change":146,"volume":1166,"transactions":9,"vwap":1685},"2025-07-09",25.63,25.702,{"date":1687,"open":1664,"high":1688,"low":1664,"close":1688,"change":21,"percent_change":22,"volume":926,"transactions":9,"vwap":1688},"2025-07-08",25.605,{"date":1690,"open":1675,"high":1675,"low":1691,"close":1692,"change":253,"percent_change":254,"volume":780,"transactions":9,"vwap":1692},"2025-07-07",25.6,25.64,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1695,"change":1588,"percent_change":836,"volume":1399,"transactions":9,"vwap":1695},"2025-07-03",25.665,25.686,25.637,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":656,"volume":1098,"transactions":9,"vwap":1701},"2025-07-02",25.69,25.703,25.689,-0.018,{"date":1705,"open":1008,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":724,"transactions":9,"vwap":1707},"2025-07-01",25.76,25.721,-0.419,-1.6,{"date":1711,"open":768,"high":830,"low":768,"close":829,"change":1554,"percent_change":573,"volume":1296,"transactions":9,"vwap":829},"2025-06-30",{"date":1713,"open":1714,"high":829,"low":1715,"close":1715,"change":1279,"percent_change":254,"volume":764,"transactions":9,"vwap":1715},"2025-06-27",26.076,26.063,{"date":1717,"open":738,"high":695,"low":1598,"close":762,"change":424,"percent_change":716,"volume":981,"transactions":9,"vwap":762},"2025-06-26",{"date":1719,"open":980,"high":777,"low":980,"close":777,"change":1381,"percent_change":207,"volume":988,"transactions":9,"vwap":777},"2025-06-25",{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":641,"percent_change":642,"volume":1566,"transactions":9,"vwap":1722},"2025-06-24",25.983,{"date":1724,"open":728,"high":728,"low":1169,"close":1169,"change":1725,"percent_change":1206,"volume":988,"transactions":9,"vwap":1169},"2025-06-23",0.043,{"date":1727,"open":1009,"high":1728,"low":1009,"close":1728,"change":1729,"percent_change":462,"volume":1491,"transactions":9,"vwap":1728},"2025-06-20",25.892,0.057,{"date":1731,"open":1178,"high":993,"low":1732,"close":1732,"change":364,"percent_change":365,"volume":742,"transactions":9,"vwap":1732},"2025-06-18",25.835,{"date":1734,"open":1651,"high":1190,"low":1735,"close":1007,"change":1736,"percent_change":51,"volume":1737,"transactions":9,"vwap":1007},"2025-06-17",25.7,0.125,5000,{"date":1739,"open":1735,"high":1740,"low":1669,"close":1669,"change":1741,"percent_change":254,"volume":1742,"transactions":9,"vwap":1669},"2025-06-16",25.729,-0.026,2000,{"date":1744,"open":1634,"high":1634,"low":1745,"close":1746,"change":1741,"percent_change":254,"volume":1612,"transactions":9,"vwap":1746},"2025-06-13",25.648,25.706,{"date":1748,"open":1700,"high":1749,"low":1700,"close":1749,"change":1750,"percent_change":141,"volume":1166,"transactions":9,"vwap":1749},"2025-06-12",25.732,0.081,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":281,"volume":1323,"transactions":9,"vwap":1754},"2025-06-11",25.59,25.651,0.074,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1500,"percent_change":1114,"volume":1058,"transactions":9,"vwap":1759},"2025-06-10",25.56,25.577,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":505,"percent_change":372,"volume":1737,"transactions":9,"vwap":1763},"2025-06-09",25.52,25.55,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1377,"volume":849,"transactions":9,"vwap":1767},"2025-06-06",25.632,25.54,-0.158,{"date":1770,"open":1255,"high":1771,"low":1700,"close":1772,"change":1773,"percent_change":1774,"volume":1133,"transactions":9,"vwap":1772},"2025-06-05",25.826,25.698,-0.101,-0.39,{"date":1776,"open":1008,"high":1228,"low":1008,"close":1777,"change":1778,"percent_change":1779,"volume":988,"transactions":9,"vwap":1777},"2025-06-04",25.799,0.115,0.45,{"date":1781,"open":1706,"high":1706,"low":1782,"close":1783,"change":479,"percent_change":480,"volume":173,"transactions":9,"vwap":1783},"2025-06-03",25.672,25.684,{"date":1785,"open":1786,"high":1654,"low":1681,"close":1787,"change":1294,"percent_change":1295,"volume":1149,"transactions":9,"vwap":1787},"2025-06-02",25.713,25.714,{"date":1789,"open":1634,"high":1790,"low":1634,"close":1790,"change":1791,"percent_change":489,"volume":988,"transactions":9,"vwap":1790},"2025-05-30",25.781,0.071,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":705,"percent_change":151,"volume":871,"transactions":9,"vwap":1795},"2025-05-29",25.67,25.71,25.62,{"date":1798,"open":1799,"high":1676,"low":1800,"close":1796,"change":309,"percent_change":1062,"volume":1561,"transactions":9,"vwap":1796},"2025-05-28",25.638,25.613,{"date":1802,"open":1803,"high":1653,"low":1803,"close":1735,"change":207,"percent_change":226,"volume":871,"transactions":9,"vwap":1735},"2025-05-27",25.66,{"date":1805,"open":1684,"high":1684,"low":1763,"close":1796,"change":488,"percent_change":906,"volume":1046,"transactions":9,"vwap":1796},"2025-05-23",{"date":1807,"open":1808,"high":1763,"low":1808,"close":1763,"change":1126,"percent_change":146,"volume":1080,"transactions":9,"vwap":1763},"2025-05-22",25.43,{"date":1810,"open":1762,"high":1762,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1386,"transactions":9,"vwap":1812},"2025-05-21",25.423,25.453,-0.152,-0.59,{"date":1816,"open":1691,"high":1817,"low":1691,"close":1688,"change":1522,"percent_change":558,"volume":1058,"transactions":9,"vwap":1688},"2025-05-20",25.625,{"date":1819,"open":1763,"high":1820,"low":1763,"close":1820,"change":345,"percent_change":346,"volume":1187,"transactions":9,"vwap":1820},"2025-05-19",25.658,{"date":1822,"open":1700,"high":1700,"low":1670,"close":1823,"change":1824,"percent_change":281,"volume":1612,"transactions":9,"vwap":1823},"2025-05-16",25.653,0.073,{"date":1826,"open":1827,"high":1796,"low":1827,"close":1828,"change":1829,"percent_change":711,"volume":1491,"transactions":9,"vwap":1828},"2025-05-15",25.566,25.58,0.059,{"date":1831,"open":1762,"high":1763,"low":1762,"close":1832,"change":1833,"percent_change":382,"volume":1264,"transactions":9,"vwap":1832},"2025-05-14",25.521,-0.009,{"date":1835,"open":1808,"high":1836,"low":1808,"close":1836,"change":372,"percent_change":550,"volume":888,"transactions":9,"vwap":1836},"2025-05-13",25.53,{"date":1838,"open":1767,"high":1758,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1145,"transactions":9,"vwap":1840},"2025-05-12",25.47,25.49,-0.178,-0.69,{"date":1844,"open":1735,"high":1652,"low":1803,"close":1680,"change":1845,"percent_change":1114,"volume":1013,"transactions":9,"vwap":1680},"2025-05-09",0.028,{"date":1847,"open":1848,"high":1848,"low":1684,"close":1692,"change":1363,"percent_change":189,"volume":1491,"transactions":9,"vwap":1692},"2025-05-08",25.709,{"date":1850,"open":1651,"high":1651,"low":1851,"close":1851,"change":668,"percent_change":453,"volume":173,"transactions":9,"vwap":1851},"2025-05-07",25.735,{"date":1853,"open":1692,"high":1795,"low":1817,"close":1795,"change":106,"percent_change":711,"volume":1141,"transactions":9,"vwap":1795},"2025-05-06",{"date":1855,"open":1684,"high":1675,"low":1856,"close":1675,"change":505,"percent_change":372,"volume":1264,"transactions":9,"vwap":1675},"2025-05-05",25.61,{"date":1858,"open":1735,"high":1654,"low":1684,"close":1692,"change":1859,"percent_change":1860,"volume":1612,"transactions":9,"vwap":1692},"2025-05-02",-0.147,-0.57,{"date":1862,"open":984,"high":727,"low":1631,"close":1631,"change":233,"percent_change":859,"volume":803,"transactions":9,"vwap":1631},"2025-05-01",{"date":1864,"open":1229,"high":1865,"low":1229,"close":1865,"change":1126,"percent_change":146,"volume":888,"transactions":9,"vwap":1865},"2025-04-30",25.897,{"date":1867,"open":1190,"high":1020,"low":1868,"close":1635,"change":372,"percent_change":550,"volume":1742,"transactions":9,"vwap":1635},"2025-04-29",25.797,{"date":1870,"open":1635,"high":1635,"low":1795,"close":1706,"change":225,"percent_change":281,"volume":1871,"transactions":9,"vwap":1706},"2025-04-28",5200,{"date":1873,"open":1874,"high":1653,"low":1803,"close":1875,"change":668,"percent_change":453,"volume":1163,"transactions":9,"vwap":1875},"2025-04-25",25.715,25.685,{"date":1877,"open":1691,"high":1735,"low":1691,"close":1803,"change":1878,"percent_change":1879,"volume":1612,"transactions":9,"vwap":1803},"2025-04-24",0.155,0.61,{"date":1881,"open":1762,"high":1762,"low":1882,"close":1882,"change":263,"percent_change":723,"volume":1058,"transactions":9,"vwap":1882},"2025-04-23",25.505,{"date":179,"open":446,"high":446,"low":446,"close":446,"change":199,"percent_change":199,"volume":1566,"transactions":9,"vwap":446}]