[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIL":3,"homepage-market-summary":29,"stock-historical-IBIL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIL","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 2035 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1615,0.512276,"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},23.7,23.84,23.676,23.76,-0.06,-0.25,42324.530602,26.73,23.6099,12105.55194266,2.9,383,{"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":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10327,3769387.985665,-4.59,"2025-04-22",[180,183,190,199,208,217,227,237,247,258,269,278,285,295,303,311,321,330,340,350,360,370,377,386,393,401,409,418,427,437,448,459,468,477,485,494,501,509,517,525,532,537,544,551,559,568,577,584,588,593,600,606,613,620,627,632,638,645,651,657,661,665,668,673,680,685,692,699,705,712,720,727,735,743,748,754,759,764,769,775,779,786,788,794,799,807,813,817,821,827,832,836,842,845,851,859,865,869,873,877,881,888,893,897,900,903,905,910,915,920,923,927,931,935,938,942,946,949,954,957,963,966,973,977,980,985,993,996,1002,1006,1012,1020,1025,1030,1036,1039,1043,1047,1051,1057,1062,1066,1071,1077,1081,1085,1089,1091,1094,1098,1102,1105,1109,1114,1117,1120,1122,1125,1130,1132,1135,1139,1142,1144,1147,1150,1156,1161,1166,1170,1173,1176,1179,1183,1185,1188,1192,1198,1204,1209,1213,1215,1217,1221,1224,1229,1233,1236,1240,1246,1249,1251,1254,1256,1261,1267,1271,1275,1278,1283,1285,1288,1291,1295,1302,1306,1309,1313,1318,1321,1323,1327,1333,1337,1340,1344,1348,1352,1359,1364,1367,1370,1372,1375,1378,1381,1383,1386,1392,1396,1400,1404,1411,1416,1420,1426,1432,1440,1447,1451,1456,1461,1463,1466,1471,1474,1476,1479,1482,1484,1487,1489,1493,1496,1501,1503,1506,1508,1511,1513,1518,1521,1524,1528,1531,1535,1539,1542,1547,1551,1556,1562,1564,1568,1572,1577,1579,1583,1585,1590,1595,1599,1601,1605,1609,1612,1615,1617,1620,1624,1627,1630,1633,1635,1638,1644,1649,1654,1658,1664,1669,1674,1678,1682,1684,1689,1694,1698,1700,1707,1713,1716,1720,1724,1726,1730,1733,1737,1740,1742,1744,1746,1749,1753,1758,1761,1765,1769,1773,1778,1780,1783,1785,1790,1794,1799,1802,1804,1807,1810,1812,1814,1817,1820,1824,1826,1829,1831,1833,1836,1838,1842,1845,1848,1852,1854,1856,1859,1863,1866,1868,1870,1873,1876,1879],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},149,23.711,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":21,"percent_change":22,"volume":187,"transactions":188,"vwap":189},"2026-10-01",23.63,23.8,50522.036472,224,23.7335,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",23.88,23.78,23.82,0,12859.465,88,23.8084,{"date":200,"open":201,"high":18,"low":202,"close":194,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",23.81,23.774,-0.03,-0.13,14012.548951,111,23.8135,{"date":209,"open":210,"high":210,"low":201,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",23.9,23.85,-0.14,-0.58,30138.336,196,23.8388,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",23.92,23.99,23.8553,0.08,0.33,16264.596325,114,23.916,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",24.06,24.0747,23.91,-0.165,-0.69,64000.7354,253,23.9807,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",24.26,24.045,24.075,-0.245,-1.01,33782.7434,212,24.1092,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",24.3329,24.35,24.28,24.32,-0.0052,-0.02,20153.8694,102,24.3151,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",24.3,24.33,24.24,24.3252,0.1002,0.41,16352.677267,99,24.291,{"date":270,"open":262,"high":239,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",24.21,24.225,-0.095,-0.39,11619.3412,74,24.2386,{"date":279,"open":251,"high":252,"low":251,"close":252,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",0.09,0.37,5771.4732,116,24.3108,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",24.38,24.4299,24.23,-0.125,-0.51,15021.4192,110,24.3354,{"date":296,"open":297,"high":287,"low":261,"close":298,"change":254,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",24.3351,24.355,-0.08,74940.7782,414,24.3493,{"date":304,"open":287,"high":305,"low":250,"close":306,"change":307,"percent_change":21,"volume":308,"transactions":309,"vwap":310},"2026-09-14",24.4699,24.375,-0.014,36096.2672,160,24.4145,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",24.55,24.36,24.389,-0.0975,-0.4,23330.1832,112,24.4249,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",24.59,24.4865,-0.1735,-0.7,18711.583971,93,24.5436,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":299,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",24.725,24.75,24.65,24.66,-0.32,7365.8993,71,24.7056,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":256,"vwap":349},"2026-09-08",24.73,24.7586,24.71,24.74,0.0053,0.02,21702.7452,24.7335,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",24.7529,24.715,24.7347,-0.0253,-0.1,13419.999971,67,24.7405,{"date":361,"open":362,"high":363,"low":345,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",24.77,24.805,24.76,0.075,0.3,26726.6162,70,24.7684,{"date":371,"open":362,"high":362,"low":372,"close":372,"change":373,"percent_change":254,"volume":374,"transactions":375,"vwap":376},"2026-09-02",24.685,-0.005,10894.6972,72,24.6981,{"date":378,"open":342,"high":379,"low":380,"close":381,"change":382,"percent_change":356,"volume":383,"transactions":384,"vwap":385},"2026-09-01",24.7499,24.68,24.69,-0.025,14553.4152,77,24.7115,{"date":387,"open":388,"high":388,"low":380,"close":353,"change":389,"percent_change":212,"volume":390,"transactions":391,"vwap":392},"2026-08-31",24.7634,-0.035,27399.8812,79,24.7112,{"date":394,"open":395,"high":396,"low":333,"close":333,"change":397,"percent_change":398,"volume":399,"transactions":225,"vwap":400},"2026-08-28",24.86,24.9,-0.1501,-0.6,19039.4687,24.7996,{"date":402,"open":403,"high":403,"low":396,"close":404,"change":405,"percent_change":299,"volume":406,"transactions":407,"vwap":408},"2026-08-27",24.94,24.9001,-0.0199,19173.8497,38,24.901,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":382,"percent_change":356,"volume":415,"transactions":416,"vwap":417},"2026-08-26",24.905,24.9297,24.895,24.92,7291.9007,46,24.916,{"date":419,"open":420,"high":421,"low":414,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":225,"vwap":426},"2026-08-25",24.93,24.95,24.945,0.105,0.42,29542.4657,24.9332,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",24.88,24.83,24.84,0.0353,0.14,21014.5297,73,24.8507,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",24.845,24.8799,24.79,24.8047,-0.12,-0.48,40594.4917,157,24.8369,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",24.87,24.925,24.8672,24.9247,0.0037,0.01,9501.3667,57,24.9028,{"date":460,"open":420,"high":403,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",24.885,24.921,0.1159,0.47,10738.3777,39,24.9044,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",24.735,24.8051,0.0551,0.22,7725.8707,82,24.8062,{"date":478,"open":479,"high":479,"low":345,"close":333,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",24.81,-0.0451,-0.18,15216.1373,87,24.7699,{"date":486,"open":487,"high":487,"low":362,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",24.835,24.7951,-0.0499,-0.2,11376.1956,68,24.7936,{"date":495,"open":430,"high":496,"low":430,"close":439,"change":497,"percent_change":473,"volume":498,"transactions":499,"vwap":500},"2026-08-13",24.869,0.055,7770.3766,62,24.8487,{"date":502,"open":503,"high":503,"low":333,"close":441,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",24.85,0.0498,0.2,11451.043,92,24.8022,{"date":510,"open":364,"high":511,"low":342,"close":512,"change":513,"percent_change":195,"volume":514,"transactions":515,"vwap":516},"2026-08-11",24.769,24.7402,0.0002,19025.8117,64,24.7494,{"date":518,"open":519,"high":519,"low":342,"close":345,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",24.785,-0.065,-0.26,22461.6517,97,24.763,{"date":526,"open":527,"high":527,"low":333,"close":363,"change":528,"percent_change":433,"volume":529,"transactions":530,"vwap":531},"2026-08-07",24.8251,0.035,41083.9937,174,24.798,{"date":533,"open":441,"high":441,"low":534,"close":362,"change":535,"percent_change":356,"volume":536,"transactions":197,"vwap":524},"2026-08-06",24.755,-0.024,17998.5245,{"date":538,"open":364,"high":479,"low":364,"close":539,"change":540,"percent_change":-6,"volume":541,"transactions":542,"vwap":543},"2026-08-05",24.794,-0.001,8957.8397,51,24.7883,{"date":545,"open":503,"high":503,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":446,"vwap":550},"2026-08-04",24.795,0.045,0.18,50908.882235,24.8166,{"date":552,"open":441,"high":441,"low":553,"close":333,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",24.72,0.0311,0.13,23891.3667,80,24.7531,{"date":560,"open":333,"high":333,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",24.6654,24.7189,-0.0731,-0.29,6980.374541,76,24.6822,{"date":569,"open":430,"high":430,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",24.78,24.792,0.007,0.03,19654.4477,121,24.7875,{"date":578,"open":342,"high":487,"low":381,"close":519,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",0.025,0.1,10827.0527,103,24.7455,{"date":585,"open":553,"high":441,"low":553,"close":364,"change":365,"percent_change":366,"volume":586,"transactions":338,"vwap":587},"2026-07-28",8228.5937,24.7594,{"date":589,"open":344,"high":342,"low":372,"close":372,"change":382,"percent_change":356,"volume":590,"transactions":591,"vwap":592},"2026-07-27",32562.8857,179,24.7064,{"date":594,"open":344,"high":595,"low":381,"close":344,"change":111,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",24.7599,-0.04,17261.8397,86,24.7182,{"date":601,"open":333,"high":333,"low":381,"close":553,"change":602,"percent_change":22,"volume":603,"transactions":604,"vwap":605},"2026-07-23",-0.0627,14101.9177,84,24.7162,{"date":607,"open":430,"high":431,"low":570,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":557,"vwap":612},"2026-07-22",24.7827,-0.0373,-0.15,13092.1847,24.8103,{"date":614,"open":430,"high":439,"low":479,"close":615,"change":616,"percent_change":481,"volume":617,"transactions":618,"vwap":619},"2026-07-21",24.82,-0.045,8911.1334,85,24.8319,{"date":621,"open":420,"high":420,"low":503,"close":622,"change":21,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",24.865,-0.24,12209.5034,75,24.8911,{"date":628,"open":629,"high":629,"low":429,"close":451,"change":222,"percent_change":141,"volume":630,"transactions":542,"vwap":631},"2026-07-17",24.96,8450.7434,24.9339,{"date":633,"open":503,"high":634,"low":635,"close":439,"change":616,"percent_change":481,"volume":636,"transactions":515,"vwap":637},"2026-07-16",24.8699,24.8,8603.4248,24.8455,{"date":639,"open":635,"high":640,"low":635,"close":641,"change":642,"percent_change":505,"volume":643,"transactions":435,"vwap":644},"2026-07-15",24.9099,24.89,0.05,11903.6106,24.8789,{"date":646,"open":635,"high":450,"low":635,"close":431,"change":647,"percent_change":648,"volume":649,"transactions":492,"vwap":650},"2026-07-14",0.04,0.16,4874.9196,24.8439,{"date":652,"open":431,"high":503,"low":519,"close":635,"change":653,"percent_change":654,"volume":655,"transactions":582,"vwap":656},"2026-07-13",-0.055,-0.22,18995.37073,24.808,{"date":658,"open":641,"high":641,"low":503,"close":659,"change":111,"percent_change":596,"volume":660,"transactions":9,"vwap":659},"2026-07-10",24.855,4400,{"date":662,"open":659,"high":429,"low":659,"close":622,"change":573,"percent_change":663,"volume":664,"transactions":9,"vwap":622},"2026-07-09",0.12,7500,{"date":666,"open":503,"high":503,"low":635,"close":487,"change":653,"percent_change":654,"volume":667,"transactions":9,"vwap":487},"2026-07-08",18900,{"date":669,"open":670,"high":670,"low":395,"close":641,"change":273,"percent_change":671,"volume":672,"transactions":9,"vwap":641},"2026-07-07",24.97,-0.38,22200,{"date":674,"open":675,"high":676,"low":420,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-06",24.98,24.985,0.089,0.36,20800,{"date":681,"open":682,"high":675,"low":395,"close":683,"change":307,"percent_change":21,"volume":684,"transactions":9,"vwap":683},"2026-07-02",24.954,24.896,16700,{"date":686,"open":421,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-01",24.965,24.91,-0.736,-2.87,1700,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":444,"volume":698,"transactions":9,"vwap":696},"2026-06-30",25.72,25.76,25.646,-0.124,41800,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":555,"volume":704,"transactions":9,"vwap":702},"2026-06-29",25.735,25.77,0.034,2000,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":366,"volume":711,"transactions":9,"vwap":709},"2026-06-26",25.64,25.74,25.736,0.076,11200,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-25",25.69,25.71,25.66,0.073,0.29,8000,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",25.56,25.587,0.137,0.54,3500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":203,"volume":734,"transactions":9,"vwap":732},"2026-06-23",25.48,25.49,25.44,25.45,-0.007,22800,{"date":736,"open":737,"high":738,"low":732,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-22",25.54,25.57,25.457,-0.145,-0.57,9200,{"date":744,"open":737,"high":745,"low":737,"close":746,"change":747,"percent_change":146,"volume":667,"transactions":9,"vwap":746},"2026-06-18",25.63,25.602,0.097,{"date":749,"open":694,"high":750,"low":751,"close":751,"change":490,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-17",25.73,25.505,-0.78,16400,{"date":755,"open":715,"high":750,"low":756,"close":757,"change":579,"percent_change":580,"volume":758,"transactions":9,"vwap":757},"2026-06-16",25.68,25.705,10400,{"date":760,"open":694,"high":694,"low":761,"close":756,"change":762,"percent_change":121,"volume":763,"transactions":9,"vwap":756},"2026-06-15",25.65,0.065,4100,{"date":765,"open":766,"high":745,"low":738,"close":767,"change":111,"percent_change":596,"volume":768,"transactions":9,"vwap":767},"2026-06-12",25.62,25.615,6400,{"date":770,"open":738,"high":771,"low":772,"close":771,"change":773,"percent_change":51,"volume":774,"transactions":9,"vwap":771},"2026-06-11",25.625,25.5,0.125,5800,{"date":776,"open":777,"high":777,"low":772,"close":772,"change":389,"percent_change":212,"volume":778,"transactions":9,"vwap":772},"2026-06-10",25.59,13300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":547,"percent_change":548,"volume":785,"transactions":9,"vwap":784},"2026-06-09",25.515,25.55,25.51,25.535,5700,{"date":787,"open":738,"high":738,"low":730,"close":730,"change":653,"percent_change":654,"volume":684,"transactions":9,"vwap":730},"2026-06-08",{"date":789,"open":790,"high":790,"low":737,"close":791,"change":740,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-05",25.6,25.545,-0.56,13100,{"date":795,"open":796,"high":715,"low":761,"close":714,"change":797,"percent_change":106,"volume":798,"transactions":9,"vwap":714},"2026-06-04",25.7,0.015,4200,{"date":800,"open":801,"high":750,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-03",25.715,25.665,25.675,-0.085,-0.33,3600,{"date":808,"open":809,"high":810,"low":695,"close":695,"change":811,"percent_change":347,"volume":812,"transactions":9,"vwap":695},"2026-06-02",25.775,25.79,0.005,2500,{"date":814,"open":701,"high":702,"low":796,"close":815,"change":811,"percent_change":347,"volume":816,"transactions":9,"vwap":815},"2026-06-01",25.755,18300,{"date":818,"open":810,"high":810,"low":819,"close":819,"change":455,"percent_change":647,"volume":820,"transactions":9,"vwap":819},"2026-05-29",25.75,3300,{"date":822,"open":694,"high":823,"low":796,"close":708,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":708},"2026-05-28",25.8,0.07,0.27,5400,{"date":828,"open":829,"high":796,"low":716,"close":830,"change":347,"percent_change":222,"volume":831,"transactions":9,"vwap":830},"2026-05-27",25.685,25.67,11100,{"date":833,"open":777,"high":716,"low":777,"close":761,"change":555,"percent_change":834,"volume":835,"transactions":9,"vwap":761},"2026-05-26",0.51,9900,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":573,"percent_change":663,"volume":841,"transactions":9,"vwap":840},"2026-05-22",25.539,25.46,25.52,5200,{"date":843,"open":732,"high":840,"low":732,"close":730,"change":382,"percent_change":356,"volume":844,"transactions":9,"vwap":730},"2026-05-21",15500,{"date":846,"open":847,"high":737,"low":781,"close":781,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":781},"2026-05-20",25.53,0.079,0.31,8700,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-19",25.47,25.38,25.436,-0.118,-0.46,11600,{"date":860,"open":782,"high":861,"low":737,"close":862,"change":863,"percent_change":212,"volume":864,"transactions":9,"vwap":862},"2026-05-18",25.58,25.554,-0.036,1300,{"date":866,"open":867,"high":867,"low":738,"close":777,"change":232,"percent_change":868,"volume":820,"transactions":9,"vwap":777},"2026-05-15",25.61,-0.64,{"date":870,"open":871,"high":871,"low":708,"close":815,"change":195,"percent_change":195,"volume":872,"transactions":9,"vwap":815},"2026-05-14",25.799,10300,{"date":874,"open":702,"high":702,"low":875,"close":815,"change":797,"percent_change":106,"volume":876,"transactions":9,"vwap":815},"2026-05-13",25.753,2400,{"date":878,"open":879,"high":879,"low":694,"close":708,"change":804,"percent_change":805,"volume":880,"transactions":9,"vwap":708},"2026-05-12",25.82,6500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":254,"percent_change":299,"volume":887,"transactions":9,"vwap":886},"2026-05-11",25.84,25.86,25.81,25.825,10500,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":280,"percent_change":151,"volume":892,"transactions":9,"vwap":891},"2026-05-08",25.89,25.845,2300,{"date":894,"open":895,"high":879,"low":708,"close":815,"change":254,"percent_change":299,"volume":896,"transactions":9,"vwap":815},"2026-05-07",25.811,4500,{"date":898,"open":899,"high":899,"low":819,"close":809,"change":647,"percent_change":648,"volume":726,"transactions":9,"vwap":809},"2026-05-06",25.83,{"date":901,"open":695,"high":809,"low":701,"close":701,"change":382,"percent_change":356,"volume":902,"transactions":9,"vwap":701},"2026-05-05",2100,{"date":904,"open":823,"high":823,"low":708,"close":695,"change":520,"percent_change":22,"volume":798,"transactions":9,"vwap":695},"2026-05-04",{"date":906,"open":907,"high":907,"low":908,"close":886,"change":222,"percent_change":849,"volume":909,"transactions":9,"vwap":886},"2026-05-01",25.85,25.818,1600,{"date":911,"open":714,"high":695,"low":714,"close":912,"change":913,"percent_change":121,"volume":914,"transactions":9,"vwap":912},"2026-04-30",25.745,0.064,33400,{"date":916,"open":694,"high":750,"low":830,"close":917,"change":918,"percent_change":564,"volume":919,"transactions":9,"vwap":917},"2026-04-29",25.681,-0.074,6300,{"date":921,"open":819,"high":702,"low":715,"close":815,"change":922,"percent_change":21,"volume":896,"transactions":9,"vwap":815},"2026-04-28",-0.015,{"date":924,"open":885,"high":879,"low":925,"close":702,"change":922,"percent_change":21,"volume":926,"transactions":9,"vwap":702},"2026-04-27",25.765,6900,{"date":928,"open":750,"high":823,"low":694,"close":929,"change":913,"percent_change":121,"volume":930,"transactions":9,"vwap":929},"2026-04-24",25.785,7900,{"date":932,"open":819,"high":695,"low":716,"close":933,"change":934,"percent_change":647,"volume":872,"transactions":9,"vwap":933},"2026-04-23",25.721,0.011,{"date":936,"open":750,"high":708,"low":714,"close":715,"change":106,"percent_change":937,"volume":173,"transactions":9,"vwap":715},"2026-04-22",0.23,{"date":939,"open":714,"high":715,"low":761,"close":761,"change":21,"percent_change":940,"volume":941,"transactions":9,"vwap":761},"2026-04-21",-0.23,15600,{"date":943,"open":944,"high":750,"low":756,"close":715,"change":254,"percent_change":299,"volume":945,"transactions":9,"vwap":715},"2026-04-20",25.695,20600,{"date":947,"open":819,"high":819,"low":801,"close":750,"change":365,"percent_change":718,"volume":948,"transactions":9,"vwap":750},"2026-04-17",8200,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":520,"percent_change":22,"volume":953,"transactions":9,"vwap":952},"2026-04-16",25.78,25.655,24900,{"date":955,"open":750,"high":750,"low":796,"close":694,"change":373,"percent_change":254,"volume":956,"transactions":9,"vwap":694},"2026-04-15",9000,{"date":958,"open":959,"high":708,"low":756,"close":960,"change":497,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-14",25.699,25.725,0.21,9500,{"date":964,"open":867,"high":830,"low":867,"close":830,"change":710,"percent_change":366,"volume":965,"transactions":9,"vwap":830},"2026-04-13",11300,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":647,"volume":972,"transactions":9,"vwap":970},"2026-04-10",25.575,25.609,25.594,0.009,15100,{"date":974,"open":840,"high":777,"low":840,"close":975,"change":647,"percent_change":648,"volume":976,"transactions":9,"vwap":975},"2026-04-09",25.585,3400,{"date":978,"open":830,"high":830,"low":737,"close":791,"change":195,"percent_change":195,"volume":979,"transactions":9,"vwap":791},"2026-04-08",6000,{"date":981,"open":982,"high":791,"low":983,"close":791,"change":913,"percent_change":121,"volume":984,"transactions":9,"vwap":791},"2026-04-07",25.425,25.4,14800,{"date":986,"open":853,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-06",25.495,25.465,25.481,-0.019,-0.07,12400,{"date":994,"open":730,"high":772,"low":730,"close":772,"change":423,"percent_change":265,"volume":995,"transactions":9,"vwap":772},"2026-04-02",200,{"date":997,"open":998,"high":999,"low":854,"close":1000,"change":804,"percent_change":805,"volume":1001,"transactions":9,"vwap":1000},"2026-04-01",25.41,25.416,25.395,54300,{"date":1003,"open":722,"high":722,"low":1004,"close":729,"change":647,"percent_change":648,"volume":1005,"transactions":9,"vwap":729},"2026-03-31",25.43,42400,{"date":1007,"open":1008,"high":988,"low":1008,"close":731,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":731},"2026-03-30",25.37,0.215,0.85,16500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":490,"volume":1019,"transactions":9,"vwap":1017},"2026-03-27",25.26,25.285,25.205,25.225,-0.05,17700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":204,"percent_change":291,"volume":1024,"transactions":9,"vwap":1023},"2026-03-26",25.42,25.275,2900,{"date":1026,"open":1027,"high":998,"low":1027,"close":1028,"change":580,"percent_change":126,"volume":1029,"transactions":9,"vwap":1028},"2026-03-25",25.39,25.405,400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":740,"percent_change":741,"volume":1035,"transactions":9,"vwap":1034},"2026-03-24",25.35,25.265,25.305,4000,{"date":1037,"open":839,"high":853,"low":1004,"close":732,"change":347,"percent_change":222,"volume":1038,"transactions":9,"vwap":732},"2026-03-23",13500,{"date":1040,"open":782,"high":738,"low":1004,"close":1004,"change":1041,"percent_change":1042,"volume":664,"transactions":9,"vwap":1004},"2026-03-20",-0.28,-1.09,{"date":1044,"open":829,"high":819,"low":803,"close":715,"change":653,"percent_change":1045,"volume":1046,"transactions":9,"vwap":715},"2026-03-19",-0.21,2600,{"date":1048,"open":883,"high":883,"low":925,"close":925,"change":1018,"percent_change":1049,"volume":1050,"transactions":9,"vwap":925},"2026-03-18",-0.19,500,{"date":1052,"open":823,"high":899,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":173,"transactions":9,"vwap":1054},"2026-03-17",25.781,25.815,0.115,0.45,{"date":1058,"open":761,"high":1059,"low":761,"close":796,"change":580,"percent_change":1060,"volume":1061,"transactions":9,"vwap":796},"2026-03-16",25.722,0.39,17300,{"date":1063,"open":716,"high":716,"low":1064,"close":790,"change":21,"percent_change":940,"volume":1065,"transactions":9,"vwap":790},"2026-03-13",25.595,7000,{"date":1067,"open":715,"high":695,"low":716,"close":716,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":716},"2026-03-12",-0.078,-0.3,7600,{"date":1072,"open":702,"high":702,"low":750,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-11",25.738,-0.042,-0.16,4700,{"date":1078,"open":884,"high":884,"low":951,"close":951,"change":299,"percent_change":1079,"volume":1080,"transactions":9,"vwap":951},"2026-03-10",-0.31,1200,{"date":1082,"open":879,"high":1083,"low":879,"close":884,"change":642,"percent_change":1084,"volume":820,"transactions":9,"vwap":884},"2026-03-09",25.88,0.19,{"date":1086,"open":1087,"high":899,"low":1087,"close":885,"change":642,"percent_change":1084,"volume":1088,"transactions":9,"vwap":885},"2026-03-06",25.758,4800,{"date":1090,"open":715,"high":702,"low":796,"close":695,"change":596,"percent_change":1075,"volume":806,"transactions":9,"vwap":695},"2026-03-05",{"date":1092,"open":899,"high":899,"low":810,"close":823,"change":21,"percent_change":940,"volume":1093,"transactions":9,"vwap":823},"2026-03-04",5000,{"date":1095,"open":925,"high":1096,"low":925,"close":884,"change":195,"percent_change":195,"volume":1097,"transactions":9,"vwap":884},"2026-03-03",25.871,2200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":884,"change":299,"percent_change":1079,"volume":763,"transactions":9,"vwap":884},"2026-03-02",25.98,25.795,{"date":1103,"open":1100,"high":1100,"low":1104,"close":1104,"change":497,"percent_change":961,"volume":704,"transactions":9,"vwap":1104},"2026-02-27",25.94,{"date":1106,"open":1083,"high":1107,"low":1083,"close":1107,"change":1108,"percent_change":473,"volume":995,"transactions":9,"vwap":1107},"2026-02-26",25.885,0.058,{"date":1110,"open":1054,"high":907,"low":810,"close":1111,"change":1112,"percent_change":580,"volume":1113,"transactions":9,"vwap":1111},"2026-02-25",25.827,0.027,8300,{"date":1115,"open":884,"high":884,"low":695,"close":823,"change":254,"percent_change":299,"volume":1116,"transactions":9,"vwap":823},"2026-02-24",3700,{"date":1118,"open":750,"high":883,"low":750,"close":879,"change":642,"percent_change":1084,"volume":1119,"transactions":9,"vwap":879},"2026-02-23",3800,{"date":1121,"open":951,"high":810,"low":796,"close":702,"change":254,"percent_change":299,"volume":785,"transactions":9,"vwap":702},"2026-02-20",{"date":1123,"open":702,"high":899,"low":702,"close":810,"change":703,"percent_change":555,"volume":1124,"transactions":9,"vwap":810},"2026-02-19",1900,{"date":1126,"open":695,"high":810,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":173,"transactions":9,"vwap":1127},"2026-02-18",25.756,-0.044,-0.17,{"date":1131,"open":883,"high":883,"low":823,"close":823,"change":111,"percent_change":596,"volume":726,"transactions":9,"vwap":823},"2026-02-17",{"date":1133,"open":879,"high":883,"low":885,"close":885,"change":647,"percent_change":648,"volume":1134,"transactions":9,"vwap":885},"2026-02-13",1800,{"date":1136,"open":802,"high":951,"low":802,"close":702,"change":1137,"percent_change":1138,"volume":812,"transactions":9,"vwap":702},"2026-02-12",0.11,0.43,{"date":1140,"open":716,"high":796,"low":707,"close":716,"change":922,"percent_change":21,"volume":1141,"transactions":9,"vwap":716},"2026-02-11",24800,{"date":1143,"open":715,"high":694,"low":803,"close":803,"change":824,"percent_change":825,"volume":664,"transactions":9,"vwap":803},"2026-02-10",{"date":1145,"open":840,"high":745,"low":840,"close":1146,"change":647,"percent_change":648,"volume":763,"transactions":9,"vwap":1146},"2026-02-09",25.605,{"date":1148,"open":861,"high":790,"low":847,"close":1149,"change":195,"percent_change":195,"volume":1046,"transactions":9,"vwap":1149},"2026-02-06",25.565,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1149,"change":1154,"percent_change":1155,"volume":812,"transactions":9,"vwap":1149},"2026-02-05",25.549,25.569,0.087,0.34,{"date":1157,"open":730,"high":730,"low":853,"close":1158,"change":1159,"percent_change":1018,"volume":1160,"transactions":9,"vwap":1158},"2026-02-04",25.478,-0.012,600,{"date":1162,"open":1163,"high":772,"low":1164,"close":730,"change":106,"percent_change":1165,"volume":1119,"transactions":9,"vwap":730},"2026-02-03",25.458,25.445,0.24,{"date":1167,"open":1164,"high":1164,"low":1168,"close":1004,"change":804,"percent_change":805,"volume":1169,"transactions":9,"vwap":1004},"2026-02-02",25.414,1100,{"date":1171,"open":738,"high":738,"low":729,"close":781,"change":389,"percent_change":212,"volume":1172,"transactions":9,"vwap":781},"2026-01-30",12300,{"date":1174,"open":840,"high":761,"low":840,"close":782,"change":573,"percent_change":663,"volume":1175,"transactions":9,"vwap":782},"2026-01-29",72900,{"date":1177,"open":751,"high":861,"low":987,"close":840,"change":540,"percent_change":-6,"volume":1178,"transactions":9,"vwap":840},"2026-01-28",8600,{"date":1180,"open":781,"high":722,"low":730,"close":1181,"change":1182,"percent_change":106,"volume":880,"transactions":9,"vwap":1181},"2026-01-27",25.521,0.016,{"date":1184,"open":729,"high":751,"low":853,"close":751,"change":497,"percent_change":473,"volume":1169,"transactions":9,"vwap":751},"2026-01-26",{"date":1186,"open":1004,"high":730,"low":1187,"close":732,"change":547,"percent_change":548,"volume":763,"transactions":9,"vwap":732},"2026-01-23",25.429,{"date":1189,"open":1027,"high":722,"low":1190,"close":1028,"change":811,"percent_change":347,"volume":1191,"transactions":9,"vwap":1028},"2026-01-22",25.36,11700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":983,"change":1137,"percent_change":1138,"volume":1197,"transactions":9,"vwap":983},"2026-01-21",25.34,25.422,25.333,8100,{"date":1199,"open":1190,"high":1008,"low":1200,"close":1201,"change":1202,"percent_change":444,"volume":1203,"transactions":9,"vwap":1201},"2026-01-20",25.28,25.29,-0.122,21700,{"date":1205,"open":983,"high":853,"low":983,"close":1206,"change":1207,"percent_change":1208,"volume":774,"transactions":9,"vwap":1206},"2026-01-16",25.412,-0.091,-0.36,{"date":1210,"open":847,"high":782,"low":1211,"close":1211,"change":1212,"percent_change":481,"volume":1080,"transactions":9,"vwap":1211},"2026-01-15",25.503,-0.047,{"date":1214,"open":738,"high":861,"low":782,"close":782,"change":642,"percent_change":505,"volume":1124,"transactions":9,"vwap":782},"2026-01-14",{"date":1216,"open":772,"high":722,"low":853,"close":772,"change":547,"percent_change":548,"volume":962,"transactions":9,"vwap":772},"2026-01-13",{"date":1218,"open":1027,"high":730,"low":1027,"close":1219,"change":922,"percent_change":21,"volume":1220,"transactions":9,"vwap":1219},"2026-01-12",25.455,2800,{"date":1222,"open":853,"high":729,"low":1223,"close":853,"change":647,"percent_change":648,"volume":976,"transactions":9,"vwap":853},"2026-01-09",25.448,{"date":1225,"open":853,"high":1226,"low":983,"close":1004,"change":1227,"percent_change":564,"volume":1228,"transactions":9,"vwap":1004},"2026-01-08",25.485,-0.075,15300,{"date":1230,"open":732,"high":1231,"low":732,"close":751,"change":824,"percent_change":1232,"volume":798,"transactions":9,"vwap":751},"2026-01-07",25.529,0.28,{"date":1234,"open":772,"high":772,"low":1022,"close":1235,"change":382,"percent_change":356,"volume":850,"transactions":9,"vwap":1235},"2026-01-06",25.435,{"date":1237,"open":839,"high":772,"low":1168,"close":839,"change":1238,"percent_change":1239,"volume":812,"transactions":9,"vwap":839},"2026-01-05",0.066,0.26,{"date":1241,"open":1242,"high":732,"low":1243,"close":1244,"change":1245,"percent_change":356,"volume":902,"transactions":9,"vwap":1244},"2026-01-02",25.415,25.385,25.394,-0.026,{"date":1247,"open":1004,"high":1219,"low":1022,"close":1022,"change":616,"percent_change":481,"volume":1248,"transactions":9,"vwap":1022},"2025-12-31",1500,{"date":1250,"open":1164,"high":840,"low":1022,"close":988,"change":254,"percent_change":299,"volume":956,"transactions":9,"vwap":988},"2025-12-30",{"date":1252,"open":772,"high":783,"low":1226,"close":1226,"change":642,"percent_change":505,"volume":1253,"transactions":9,"vwap":1226},"2025-12-29",7300,{"date":1255,"open":840,"high":840,"low":1004,"close":1235,"change":111,"percent_change":596,"volume":909,"transactions":9,"vwap":1235},"2025-12-26",{"date":1257,"open":1258,"high":1164,"low":1259,"close":1164,"change":1260,"percent_change":825,"volume":1134,"transactions":9,"vwap":1164},"2025-12-24",25.433,25.419,0.068,{"date":1262,"open":1194,"high":732,"low":1263,"close":1264,"change":1265,"percent_change":111,"volume":1266,"transactions":9,"vwap":1264},"2025-12-23",25.295,25.377,-0.003,12200,{"date":1268,"open":998,"high":998,"low":1269,"close":854,"change":21,"percent_change":623,"volume":1270,"transactions":9,"vwap":854},"2025-12-22",25.352,32900,{"date":1272,"open":772,"high":772,"low":1004,"close":731,"change":1273,"percent_change":1274,"volume":758,"transactions":9,"vwap":731},"2025-12-19",-0.34,-1.32,{"date":1276,"open":708,"high":951,"low":714,"close":951,"change":1277,"percent_change":126,"volume":1124,"transactions":9,"vwap":951},"2025-12-18",0.102,{"date":1279,"open":756,"high":714,"low":761,"close":1280,"change":1281,"percent_change":1282,"volume":758,"transactions":9,"vwap":1280},"2025-12-17",25.678,0.038,0.15,{"date":1284,"open":738,"high":714,"low":738,"close":707,"change":111,"percent_change":596,"volume":1172,"transactions":9,"vwap":707},"2025-12-16",{"date":1286,"open":1287,"high":1287,"low":761,"close":761,"change":579,"percent_change":580,"volume":1029,"transactions":9,"vwap":761},"2025-12-15",25.696,{"date":1289,"open":745,"high":756,"low":771,"close":771,"change":1290,"percent_change":1208,"volume":962,"transactions":9,"vwap":771},"2025-12-12",-0.093,{"date":1292,"open":879,"high":899,"low":796,"close":1293,"change":1294,"percent_change":654,"volume":1035,"transactions":9,"vwap":1293},"2025-12-11",25.718,-0.057,{"date":1296,"open":1297,"high":809,"low":1298,"close":809,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":809},"2025-12-10",25.661,25.659,0.145,0.57,9300,{"date":1303,"open":756,"high":714,"low":745,"close":745,"change":1304,"percent_change":1305,"volume":902,"transactions":9,"vwap":745},"2025-12-09",-0.029,-0.11,{"date":1307,"open":715,"high":715,"low":745,"close":1298,"change":1308,"percent_change":1049,"volume":704,"transactions":9,"vwap":1298},"2025-12-08",-0.049,{"date":1310,"open":810,"high":810,"low":1311,"close":1311,"change":1312,"percent_change":336,"volume":1169,"transactions":9,"vwap":1311},"2025-12-05",25.708,-0.083,{"date":1314,"open":810,"high":885,"low":810,"close":1315,"change":1316,"percent_change":195,"volume":1317,"transactions":9,"vwap":1315},"2025-12-04",25.791,0.001,3100,{"date":1319,"open":899,"high":899,"low":810,"close":810,"change":1320,"percent_change":663,"volume":1029,"transactions":9,"vwap":810},"2025-12-03",0.032,{"date":1322,"open":810,"high":810,"low":701,"close":1087,"change":733,"percent_change":203,"volume":880,"transactions":9,"vwap":1087},"2025-12-02",{"date":1324,"open":879,"high":879,"low":925,"close":925,"change":1325,"percent_change":1326,"volume":1116,"transactions":9,"vwap":925},"2025-12-01",-0.112,-0.43,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1018,"volume":1332,"transactions":9,"vwap":1330},"2025-11-28",25.97,25.877,-0.013,3000,{"date":1334,"open":1335,"high":1104,"low":899,"close":890,"change":573,"percent_change":663,"volume":1336,"transactions":9,"vwap":890},"2025-11-26",25.9,5500,{"date":1338,"open":899,"high":1339,"low":899,"close":884,"change":528,"percent_change":433,"volume":1332,"transactions":9,"vwap":884},"2025-11-25",25.93,{"date":1341,"open":1342,"high":883,"low":1342,"close":886,"change":1343,"percent_change":642,"volume":1029,"transactions":9,"vwap":886},"2025-11-24",25.824,0.013,{"date":1345,"open":879,"high":899,"low":809,"close":1346,"change":1347,"percent_change":141,"volume":850,"transactions":9,"vwap":1346},"2025-11-21",25.812,0.082,{"date":1349,"open":695,"high":1350,"low":714,"close":750,"change":1351,"percent_change":648,"volume":930,"transactions":9,"vwap":750},"2025-11-20",26.22,0.042,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1097,"transactions":9,"vwap":1356},"2025-11-19",26.049999,26.11,25.688,-0.512,-1.95,{"date":1360,"open":810,"high":1361,"low":714,"close":1362,"change":51,"percent_change":1363,"volume":660,"transactions":9,"vwap":1362},"2025-11-18",26.44,26.2,1.91,{"date":1365,"open":756,"high":819,"low":756,"close":715,"change":528,"percent_change":433,"volume":1366,"transactions":9,"vwap":715},"2025-11-17",17900,{"date":1368,"open":1369,"high":819,"low":803,"close":803,"change":653,"percent_change":1045,"volume":704,"transactions":9,"vwap":803},"2025-11-14",25.712,{"date":1371,"open":951,"high":951,"low":750,"close":750,"change":616,"percent_change":1129,"volume":909,"transactions":9,"vwap":750},"2025-11-13",{"date":1373,"open":810,"high":1374,"low":708,"close":809,"change":922,"percent_change":21,"volume":768,"transactions":9,"vwap":809},"2025-11-12",25.805,{"date":1376,"open":750,"high":810,"low":750,"close":810,"change":580,"percent_change":1060,"volume":1377,"transactions":9,"vwap":810},"2025-11-11",100,{"date":1379,"open":694,"high":819,"low":707,"close":714,"change":203,"percent_change":443,"volume":1380,"transactions":9,"vwap":714},"2025-11-10",25800,{"date":1382,"open":829,"high":695,"low":707,"close":694,"change":797,"percent_change":106,"volume":1116,"transactions":9,"vwap":694},"2025-11-07",{"date":1384,"open":1311,"high":708,"low":1385,"close":757,"change":106,"percent_change":937,"volume":892,"transactions":9,"vwap":757},"2025-11-06",25.671,{"date":1387,"open":819,"high":819,"low":707,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-11-05",25.645,-0.105,-0.41,4600,{"date":1393,"open":951,"high":885,"low":819,"close":819,"change":1394,"percent_change":824,"volume":1395,"transactions":9,"vwap":819},"2025-11-04",0.018,9600,{"date":1397,"open":951,"high":951,"low":715,"close":1398,"change":1399,"percent_change":299,"volume":984,"transactions":9,"vwap":1398},"2025-11-03",25.732,-0.021,{"date":1401,"open":819,"high":951,"low":1402,"close":875,"change":579,"percent_change":580,"volume":1403,"transactions":9,"vwap":875},"2025-10-31",25.714,7200,{"date":1405,"open":750,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1178,"transactions":9,"vwap":1408},"2025-10-30",26.059999,25.692,25.728,-0.482,-1.84,{"date":1412,"open":1413,"high":24,"low":810,"close":1414,"change":1239,"percent_change":44,"volume":1415,"transactions":9,"vwap":1414},"2025-10-29",25.96,26.21,212900,{"date":1417,"open":1104,"high":1418,"low":1104,"close":1418,"change":347,"percent_change":222,"volume":1419,"transactions":9,"vwap":1418},"2025-10-28",25.95,800,{"date":1421,"open":1422,"high":1104,"low":1423,"close":1339,"change":1424,"percent_change":222,"volume":1425,"transactions":9,"vwap":1339},"2025-10-27",25.92,25.841,0.022,12900,{"date":1427,"open":1422,"high":1413,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1266,"transactions":9,"vwap":1429},"2025-10-24",25.894,25.908,-0.127,-0.49,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1239,"volume":1439,"transactions":9,"vwap":1437},"2025-10-23",25.99,26.279,25.957,26.035,0.067,20100,{"date":1441,"open":1100,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":555,"volume":1446,"transactions":9,"vwap":1444},"2025-10-22",26.01,25.915,25.968,0.033,13700,{"date":1448,"open":1329,"high":1434,"low":1335,"close":1449,"change":222,"percent_change":849,"volume":1450,"transactions":9,"vwap":1449},"2025-10-21",25.935,34300,{"date":1452,"open":884,"high":1453,"low":1454,"close":1455,"change":423,"percent_change":265,"volume":1124,"transactions":9,"vwap":1455},"2025-10-20",25.87,25.801,25.855,{"date":1457,"open":1458,"high":1458,"low":819,"close":819,"change":204,"percent_change":1459,"volume":1460,"transactions":9,"vwap":819},"2025-10-17",25.91,-0.5,6100,{"date":1462,"open":899,"high":890,"low":810,"close":1083,"change":824,"percent_change":825,"volume":1097,"transactions":9,"vwap":1083},"2025-10-16",{"date":1464,"open":890,"high":890,"low":1465,"close":885,"change":254,"percent_change":299,"volume":1336,"transactions":9,"vwap":885},"2025-10-15",25.766,{"date":1467,"open":1468,"high":1335,"low":1469,"close":899,"change":596,"percent_change":610,"volume":1470,"transactions":9,"vwap":899},"2025-10-14",25.848,25.814,15200,{"date":1472,"open":899,"high":1422,"low":1473,"close":1453,"change":580,"percent_change":1060,"volume":798,"transactions":9,"vwap":1453},"2025-10-13",25.759,{"date":1475,"open":951,"high":951,"low":750,"close":702,"change":423,"percent_change":265,"volume":864,"transactions":9,"vwap":702},"2025-10-10",{"date":1477,"open":750,"high":750,"low":802,"close":802,"change":389,"percent_change":212,"volume":1478,"transactions":9,"vwap":802},"2025-10-09",6200,{"date":1480,"open":960,"high":701,"low":796,"close":796,"change":573,"percent_change":663,"volume":1481,"transactions":9,"vwap":796},"2025-10-08",3200,{"date":1483,"open":1064,"high":708,"low":1064,"close":830,"change":106,"percent_change":937,"volume":1093,"transactions":9,"vwap":830},"2025-10-07",{"date":1485,"open":1486,"high":1486,"low":790,"close":867,"change":21,"percent_change":940,"volume":691,"transactions":9,"vwap":867},"2025-10-06",25.649,{"date":1488,"open":715,"high":708,"low":830,"close":830,"change":863,"percent_change":212,"volume":798,"transactions":9,"vwap":830},"2025-10-03",{"date":1490,"open":708,"high":819,"low":1491,"close":1491,"change":1492,"percent_change":347,"volume":1160,"transactions":9,"vwap":1491},"2025-10-02",25.706,0.006,{"date":1494,"open":951,"high":951,"low":707,"close":796,"change":1495,"percent_change":857,"volume":896,"transactions":9,"vwap":796},"2025-10-01",-0.119,{"date":1497,"open":907,"high":890,"low":1498,"close":1498,"change":1499,"percent_change":347,"volume":1500,"transactions":9,"vwap":1498},"2025-09-30",25.819,0.004,4300,{"date":1502,"open":886,"high":1453,"low":1054,"close":1054,"change":528,"percent_change":433,"volume":919,"transactions":9,"vwap":1054},"2025-09-29",{"date":1504,"open":879,"high":884,"low":1505,"close":951,"change":616,"percent_change":1129,"volume":876,"transactions":9,"vwap":951},"2025-09-26",25.774,{"date":1507,"open":885,"high":1453,"low":885,"close":886,"change":596,"percent_change":610,"volume":768,"transactions":9,"vwap":886},"2025-09-25",{"date":1509,"open":1339,"high":1339,"low":1510,"close":1510,"change":616,"percent_change":1129,"volume":965,"transactions":9,"vwap":1510},"2025-09-24",25.865,{"date":1512,"open":879,"high":1458,"low":879,"close":1458,"change":222,"percent_change":849,"volume":1169,"transactions":9,"vwap":1458},"2025-09-23",{"date":1514,"open":1515,"high":1422,"low":899,"close":899,"change":1516,"percent_change":1517,"volume":1134,"transactions":9,"vwap":899},"2025-09-22",25.919,-0.09,-0.35,{"date":1519,"open":1339,"high":1339,"low":1520,"close":1422,"change":922,"percent_change":21,"volume":909,"transactions":9,"vwap":1422},"2025-09-19",25.916,{"date":1522,"open":1523,"high":1100,"low":1523,"close":1449,"change":273,"percent_change":1208,"volume":719,"transactions":9,"vwap":1449},"2025-09-18",25.925,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":596,"percent_change":610,"volume":1029,"transactions":9,"vwap":1527},"2025-09-17",26.13,26.030001,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":254,"percent_change":299,"volume":1377,"transactions":9,"vwap":1530},"2025-09-16",26.07,{"date":1532,"open":1533,"high":1534,"low":1406,"close":1534,"change":280,"percent_change":151,"volume":820,"transactions":9,"vwap":1534},"2025-09-15",26.075001,26.09,{"date":1536,"open":1413,"high":1537,"low":1413,"close":1538,"change":1227,"percent_change":564,"volume":806,"transactions":9,"vwap":1538},"2025-09-12",26.02,26,{"date":1540,"open":1354,"high":1534,"low":1354,"close":1533,"change":1541,"percent_change":141,"volume":173,"transactions":9,"vwap":1533},"2025-09-11",0.083,{"date":1543,"open":1422,"high":1544,"low":1422,"close":1545,"change":1546,"percent_change":433,"volume":726,"transactions":9,"vwap":1545},"2025-09-10",26.040001,25.992,0.036,{"date":1548,"open":1434,"high":1434,"low":1104,"close":1549,"change":1550,"percent_change":610,"volume":173,"transactions":9,"vwap":1549},"2025-09-09",25.956,-0.038,{"date":1552,"open":1442,"high":1406,"low":1104,"close":1553,"change":547,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-09-08",25.994,0.17,9400,{"date":1557,"open":1558,"high":1418,"low":1335,"close":1559,"change":1560,"percent_change":1561,"volume":785,"transactions":9,"vwap":1559},"2025-09-05",25.905,25.949,0.164,0.64,{"date":1563,"open":750,"high":929,"low":750,"close":929,"change":106,"percent_change":937,"volume":1500,"transactions":9,"vwap":929},"2025-09-04",{"date":1565,"open":714,"high":702,"low":829,"close":960,"change":1566,"percent_change":281,"volume":1567,"transactions":9,"vwap":960},"2025-09-03",0.095,5100,{"date":1569,"open":766,"high":756,"low":968,"close":745,"change":1570,"percent_change":22,"volume":1571,"transactions":9,"vwap":745},"2025-09-02",-0.063,251200,{"date":1573,"open":1369,"high":1369,"low":716,"close":1574,"change":1575,"percent_change":1516,"volume":1576,"transactions":9,"vwap":1574},"2025-08-29",25.693,-0.022,6600,{"date":1578,"open":715,"high":951,"low":756,"close":801,"change":195,"percent_change":195,"volume":806,"transactions":9,"vwap":801},"2025-08-28",{"date":1580,"open":1581,"high":801,"low":1581,"close":801,"change":280,"percent_change":151,"volume":1582,"transactions":9,"vwap":801},"2025-08-27",25.613,1400,{"date":1584,"open":737,"high":771,"low":729,"close":771,"change":280,"percent_change":151,"volume":812,"transactions":9,"vwap":771},"2025-08-26",{"date":1586,"open":1587,"high":1588,"low":1589,"close":784,"change":520,"percent_change":22,"volume":1124,"transactions":9,"vwap":784},"2025-08-25",25.531,25.561,25.526,{"date":1591,"open":1242,"high":790,"low":1592,"close":790,"change":1593,"percent_change":1594,"volume":1500,"transactions":9,"vwap":790},"2025-08-22",25.396,0.245,0.97,{"date":1596,"open":854,"high":854,"low":1597,"close":1598,"change":922,"percent_change":21,"volume":173,"transactions":9,"vwap":1598},"2025-08-21",25.33,25.355,{"date":1600,"open":854,"high":1027,"low":1008,"close":1008,"change":528,"percent_change":433,"volume":1050,"transactions":9,"vwap":1008},"2025-08-20",{"date":1602,"open":1032,"high":1032,"low":1603,"close":1604,"change":347,"percent_change":222,"volume":1419,"transactions":9,"vwap":1604},"2025-08-19",25.3,25.335,{"date":1606,"open":1607,"high":1607,"low":1201,"close":1608,"change":389,"percent_change":212,"volume":1582,"transactions":9,"vwap":1608},"2025-08-18",25.365,25.315,{"date":1610,"open":998,"high":853,"low":1032,"close":1032,"change":299,"percent_change":1079,"volume":1611,"transactions":9,"vwap":1032},"2025-08-15",12700,{"date":1613,"open":1235,"high":839,"low":998,"close":1004,"change":991,"percent_change":1614,"volume":1317,"transactions":9,"vwap":1004},"2025-08-14",-0.27,{"date":1616,"open":730,"high":722,"low":730,"close":772,"change":824,"percent_change":1232,"volume":909,"transactions":9,"vwap":772},"2025-08-13",{"date":1618,"open":1194,"high":722,"low":1194,"close":1004,"change":1619,"percent_change":1041,"volume":926,"transactions":9,"vwap":1004},"2025-08-12",-0.072,{"date":1621,"open":840,"high":899,"low":839,"close":1622,"change":1623,"percent_change":505,"volume":948,"transactions":9,"vwap":1622},"2025-08-11",25.502,0.052,{"date":1625,"open":1187,"high":730,"low":1194,"close":732,"change":347,"percent_change":222,"volume":1626,"transactions":9,"vwap":732},"2025-08-08",10900,{"date":1628,"open":1629,"high":772,"low":982,"close":1004,"change":455,"percent_change":647,"volume":902,"transactions":9,"vwap":1004},"2025-08-07",25.489,{"date":1631,"open":1632,"high":839,"low":1022,"close":1022,"change":616,"percent_change":481,"volume":1248,"transactions":9,"vwap":1022},"2025-08-06",25.434,{"date":1634,"open":729,"high":729,"low":988,"close":988,"change":389,"percent_change":212,"volume":1377,"transactions":9,"vwap":988},"2025-08-05",{"date":1636,"open":1195,"high":783,"low":1195,"close":772,"change":1637,"percent_change":464,"volume":1160,"transactions":9,"vwap":772},"2025-08-04",0.119,{"date":1639,"open":1640,"high":998,"low":1641,"close":1642,"change":1643,"percent_change":158,"volume":962,"transactions":9,"vwap":1642},"2025-08-01",25.369,25.31,25.381,0.186,{"date":1645,"open":1603,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1305,"volume":919,"transactions":9,"vwap":1647},"2025-07-31",25.317,25.195,-0.027,{"date":1650,"open":1201,"high":1263,"low":1651,"close":1652,"change":1290,"percent_change":1653,"volume":1119,"transactions":9,"vwap":1652},"2025-07-30",25.22,25.222,-0.37,{"date":1655,"open":1656,"high":1608,"low":1656,"close":1608,"change":1657,"percent_change":1300,"volume":1160,"transactions":9,"vwap":1608},"2025-07-29",25.25,0.143,{"date":1659,"open":1660,"high":1651,"low":1661,"close":1662,"change":1663,"percent_change":1516,"volume":1391,"transactions":9,"vwap":1662},"2025-07-28",25.21,25.16,25.172,-0.023,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1647,"change":1668,"percent_change":1084,"volume":1029,"transactions":9,"vwap":1647},"2025-07-25",25.2,25.165,0.047,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1343,"percent_change":642,"volume":1220,"transactions":9,"vwap":1673},"2025-07-24",25.103,25.18,25.148,{"date":1675,"open":1666,"high":1660,"low":1676,"close":1676,"change":1677,"percent_change":857,"volume":1481,"transactions":9,"vwap":1676},"2025-07-23",25.135,-0.117,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1320,"percent_change":555,"volume":1029,"transactions":9,"vwap":1681},"2025-07-22",25.23,25.252,{"date":1683,"open":1666,"high":1200,"low":1666,"close":1651,"change":580,"percent_change":126,"volume":979,"transactions":9,"vwap":1651},"2025-07-21",{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":455,"percent_change":647,"volume":909,"transactions":9,"vwap":1688},"2025-07-18",25.13,25.14,25.12,{"date":1690,"open":1691,"high":1647,"low":1692,"close":1692,"change":1693,"percent_change":961,"volume":1391,"transactions":9,"vwap":1692},"2025-07-17",25.125,25.11,0.053,{"date":1695,"open":1696,"high":1697,"low":421,"close":1697,"change":1154,"percent_change":151,"volume":691,"transactions":9,"vwap":1697},"2025-07-16",24.975,25.056999,{"date":1699,"open":64,"high":64,"low":670,"close":670,"change":804,"percent_change":1273,"volume":892,"transactions":9,"vwap":670},"2025-07-15",{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":280,"volume":1419,"transactions":9,"vwap":1705},"2025-07-14",25.049999,25.059999,25.030001,25.055,0.023,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1614,"volume":1050,"transactions":9,"vwap":1711},"2025-07-11",25.037001,25.018,25.032,-0.068,{"date":1714,"open":1705,"high":1715,"low":1705,"close":1715,"change":195,"percent_change":195,"volume":1377,"transactions":9,"vwap":1715},"2025-07-10",25.1,{"date":1717,"open":1687,"high":1687,"low":1715,"close":1715,"change":1718,"percent_change":1719,"volume":876,"transactions":9,"vwap":1715},"2025-07-09",0.114,0.46,{"date":1721,"open":421,"high":1722,"low":1723,"close":1722,"change":1128,"percent_change":481,"volume":1088,"transactions":9,"vwap":1722},"2025-07-08",24.986,24.948,{"date":1725,"open":1692,"high":1692,"low":629,"close":1704,"change":389,"percent_change":212,"volume":711,"transactions":9,"vwap":1704},"2025-07-07",{"date":1727,"open":1692,"high":1692,"low":1728,"close":1729,"change":991,"percent_change":1041,"volume":1481,"transactions":9,"vwap":1729},"2025-07-03",25.02,25.065001,{"date":1731,"open":1687,"high":1687,"low":1691,"close":1676,"change":1018,"percent_change":490,"volume":1732,"transactions":9,"vwap":1676},"2025-07-02",3900,{"date":1734,"open":1680,"high":1680,"low":1687,"close":1735,"change":1736,"percent_change":1042,"volume":1336,"transactions":9,"vwap":1735},"2025-07-01",25.185,-0.277,{"date":1738,"open":730,"high":730,"low":1219,"close":1739,"change":1320,"percent_change":555,"volume":1419,"transactions":9,"vwap":1739},"2025-06-30",25.462,{"date":1741,"open":1004,"high":731,"low":998,"close":1004,"change":797,"percent_change":106,"volume":1080,"transactions":9,"vwap":1004},"2025-06-27",{"date":1743,"open":983,"high":1022,"low":983,"close":1242,"change":580,"percent_change":126,"volume":1080,"transactions":9,"vwap":1242},"2025-06-26",{"date":1745,"open":1608,"high":1608,"low":1608,"close":1608,"change":824,"percent_change":1232,"volume":1377,"transactions":9,"vwap":1608},"2025-06-25",{"date":1747,"open":1660,"high":1656,"low":1660,"close":1748,"change":653,"percent_change":654,"volume":1332,"transactions":9,"vwap":1748},"2025-06-24",25.245,{"date":1750,"open":1751,"high":1597,"low":1603,"close":1603,"change":280,"percent_change":678,"volume":1752,"transactions":9,"vwap":1603},"2025-06-23",25.307,700,{"date":1754,"open":1755,"high":1660,"low":1756,"close":1660,"change":347,"percent_change":222,"volume":1757,"transactions":9,"vwap":1660},"2025-06-20",25.19,25.145,5600,{"date":1759,"open":1661,"high":1760,"low":1687,"close":1755,"change":528,"percent_change":433,"volume":850,"transactions":9,"vwap":1755},"2025-06-18",25.24,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":423,"percent_change":424,"volume":1248,"transactions":9,"vwap":1764},"2025-06-17",25.042,25.155,{"date":1766,"open":1703,"high":1767,"low":1704,"close":1702,"change":347,"percent_change":222,"volume":1768,"transactions":9,"vwap":1702},"2025-06-16",25.099001,7700,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1704,"change":596,"percent_change":1075,"volume":1050,"transactions":9,"vwap":1704},"2025-06-13",25.284,24.99,{"date":1774,"open":1775,"high":1692,"low":1776,"close":1776,"change":433,"percent_change":1777,"volume":864,"transactions":9,"vwap":1776},"2025-06-12",25.072001,25.07,0.56,{"date":1779,"open":641,"high":629,"low":641,"close":420,"change":111,"percent_change":596,"volume":1768,"transactions":9,"vwap":420},"2025-06-11",{"date":1781,"open":396,"high":675,"low":429,"close":403,"change":824,"percent_change":1232,"volume":1782,"transactions":9,"vwap":403},"2025-06-10",5900,{"date":1784,"open":429,"high":688,"low":430,"close":450,"change":347,"percent_change":222,"volume":1336,"transactions":9,"vwap":450},"2025-06-09",{"date":1786,"open":1787,"high":64,"low":503,"close":503,"change":1049,"percent_change":1788,"volume":1789,"transactions":9,"vwap":503},"2025-06-06",24.962,-0.76,14500,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":991,"percent_change":1041,"volume":742,"transactions":9,"vwap":1793},"2025-06-05",25.17,25.040001,{"date":1795,"open":1796,"high":1692,"low":1797,"close":1692,"change":1137,"percent_change":1798,"volume":909,"transactions":9,"vwap":1692},"2025-06-04",25.09,25.046,0.44,{"date":1800,"open":1801,"high":1801,"low":64,"close":64,"change":1018,"percent_change":490,"volume":1097,"transactions":9,"vwap":64},"2025-06-03",25.08,{"date":1803,"open":1704,"high":1702,"low":670,"close":1702,"change":254,"percent_change":299,"volume":1403,"transactions":9,"vwap":1702},"2025-06-02",{"date":1805,"open":1806,"high":1776,"low":64,"close":1776,"change":280,"percent_change":678,"volume":774,"transactions":9,"vwap":1776},"2025-05-30",25.035,{"date":1808,"open":1772,"high":1809,"low":421,"close":675,"change":106,"percent_change":1165,"volume":880,"transactions":9,"vwap":675},"2025-05-29",25.01,{"date":1811,"open":1772,"high":1772,"low":414,"close":414,"change":616,"percent_change":481,"volume":763,"transactions":9,"vwap":414},"2025-05-28",{"date":1813,"open":414,"high":64,"low":396,"close":687,"change":497,"percent_change":473,"volume":1093,"transactions":9,"vwap":687},"2025-05-27",{"date":1815,"open":395,"high":420,"low":395,"close":688,"change":1299,"percent_change":1816,"volume":1391,"transactions":9,"vwap":688},"2025-05-23",0.59,{"date":1818,"open":342,"high":1819,"low":342,"close":1819,"change":528,"percent_change":433,"volume":1317,"transactions":9,"vwap":1819},"2025-05-22",24.765,{"date":1821,"open":429,"high":641,"low":342,"close":342,"change":654,"percent_change":1822,"volume":1823,"transactions":9,"vwap":342},"2025-05-21",-0.88,7800,{"date":1825,"open":670,"high":670,"low":641,"close":421,"change":21,"percent_change":623,"volume":956,"transactions":9,"vwap":421},"2025-05-20",{"date":1827,"open":688,"high":1793,"low":441,"close":1809,"change":455,"percent_change":647,"volume":1828,"transactions":9,"vwap":1809},"2025-05-19",12800,{"date":1830,"open":64,"high":64,"low":64,"close":64,"change":497,"percent_change":473,"volume":902,"transactions":9,"vwap":64},"2025-05-16",{"date":1832,"open":629,"high":1772,"low":403,"close":422,"change":365,"percent_change":366,"volume":820,"transactions":9,"vwap":422},"2025-05-15",{"date":1834,"open":1835,"high":421,"low":450,"close":450,"change":596,"percent_change":1075,"volume":1076,"transactions":9,"vwap":450},"2025-05-14",24.929,{"date":1837,"open":395,"high":688,"low":503,"close":688,"change":579,"percent_change":580,"volume":1253,"transactions":9,"vwap":688},"2025-05-13",{"date":1839,"open":396,"high":688,"low":1840,"close":461,"change":232,"percent_change":1841,"volume":785,"transactions":9,"vwap":461},"2025-05-12",24.875,-0.66,{"date":1843,"open":1844,"high":1703,"low":1702,"close":1702,"change":647,"percent_change":648,"volume":1220,"transactions":9,"vwap":1702},"2025-05-09",25.059,{"date":1846,"open":1847,"high":1847,"low":1809,"close":1809,"change":356,"percent_change":317,"volume":896,"transactions":9,"vwap":1809},"2025-05-08",25.163,{"date":1849,"open":1850,"high":1687,"low":1850,"close":1692,"change":106,"percent_change":1165,"volume":1851,"transactions":9,"vwap":1692},"2025-05-07",25.101,900,{"date":1853,"open":1704,"high":1796,"low":64,"close":1702,"change":106,"percent_change":1165,"volume":1336,"transactions":9,"vwap":1702},"2025-05-06",{"date":1855,"open":1728,"high":1728,"low":1772,"close":1772,"change":299,"percent_change":336,"volume":1752,"transactions":9,"vwap":1772},"2025-05-05",{"date":1857,"open":1687,"high":1687,"low":1776,"close":1776,"change":610,"percent_change":1858,"volume":902,"transactions":9,"vwap":1776},"2025-05-02",-0.59,{"date":1860,"open":1861,"high":1597,"low":1666,"close":1651,"change":21,"percent_change":623,"volume":1862,"transactions":9,"vwap":1651},"2025-05-01",25.297,9700,{"date":1864,"open":1760,"high":1200,"low":1865,"close":1200,"change":647,"percent_change":648,"volume":1317,"transactions":9,"vwap":1200},"2025-04-30",25.215,{"date":1867,"open":1755,"high":1760,"low":1755,"close":1760,"change":824,"percent_change":1232,"volume":892,"transactions":9,"vwap":1760},"2025-04-29",{"date":1869,"open":1792,"high":1792,"low":1792,"close":1792,"change":642,"percent_change":505,"volume":864,"transactions":9,"vwap":1792},"2025-04-28",{"date":1871,"open":1672,"high":1656,"low":1688,"close":1688,"change":497,"percent_change":473,"volume":1872,"transactions":9,"vwap":1688},"2025-04-25",11400,{"date":1874,"open":1729,"high":1729,"low":1729,"close":1729,"change":1299,"percent_change":1875,"volume":704,"transactions":9,"vwap":1729},"2025-04-24",0.58,{"date":1877,"open":1878,"high":1878,"low":414,"close":414,"change":222,"percent_change":141,"volume":926,"transactions":9,"vwap":414},"2025-04-23",25.15,{"date":178,"open":503,"high":414,"low":1880,"close":431,"change":111,"percent_change":596,"volume":1881,"transactions":9,"vwap":431},24.825,28900]