[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNDC":3,"homepage-market-summary":25,"stock-historical-BNDC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BNDC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"FlexShares Core Select Bond Fund","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},21.0637,21.17,21.06,21.1149,-0.0512,-0.24,27803.815419,0,28.51,19.9,17608.63505264164,13.5,2464,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},22.733,21,13470,4916676.769709,-3.66,"2025-04-22",[179,182,191,201,211,221,232,241,251,261,271,282,290,299,309,320,328,336,346,356,366,376,386,397,408,417,426,435,444,451,459,468,476,482,492,500,509,516,522,529,538,546,555,563,573,581,590,598,604,614,620,626,634,642,651,660,666,674,680,689,695,702,707,716,723,730,737,743,748,755,762,768,774,778,782,788,795,798,804,810,814,818,823,829,836,841,847,854,858,864,869,874,877,882,890,895,900,906,910,914,917,922,925,930,936,941,944,949,954,959,964,970,975,982,986,991,998,1004,1009,1014,1019,1023,1028,1032,1036,1039,1043,1048,1051,1057,1061,1064,1069,1075,1079,1083,1088,1092,1095,1099,1102,1105,1110,1117,1123,1129,1137,1143,1151,1156,1163,1170,1176,1181,1186,1189,1194,1200,1202,1205,1210,1216,1222,1228,1233,1240,1246,1252,1256,1259,1263,1268,1272,1277,1282,1286,1290,1294,1298,1305,1308,1313,1319,1324,1329,1333,1338,1341,1344,1348,1350,1353,1356,1361,1365,1369,1371,1375,1379,1383,1386,1388,1391,1394,1397,1401,1404,1408,1414,1421,1425,1428,1431,1433,1437,1441,1444,1449,1452,1455,1460,1463,1467,1470,1477,1480,1484,1487,1489,1494,1497,1502,1506,1509,1513,1516,1518,1523,1526,1531,1535,1539,1542,1547,1552,1557,1561,1566,1569,1573,1577,1580,1582,1587,1590,1594,1601,1603,1607,1611,1616,1618,1621,1626,1630,1634,1637,1640,1642,1644,1647,1650,1653,1658,1663,1667,1671,1674,1677,1680,1685,1688,1690,1692,1697,1700,1703,1708,1710,1713,1716,1720,1723,1726,1729,1733,1738,1741,1744,1748,1751,1754,1757,1759,1762,1766,1770,1773,1775,1778,1781,1785,1787,1789,1793,1796,1800,1804,1809,1813,1816,1818,1820,1825,1829,1832,1836,1840,1843,1847,1852,1855,1858,1861,1864,1866,1869,1875,1878,1880,1883,1886,1890,1892,1896,1898,1900,1903,1907,1911,1914,1916,1919,1923,1925,1928,1932,1936,1939,1942,1945,1948,1953,1956,1961],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},51,21.1087,{"date":183,"open":184,"high":185,"low":173,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",21.025,21.135,0.043,0.2,13231.0927,121,21.0758,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.1,21.04,21.0719,0.0169,0.08,5692.0927,59,21.0838,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",21.0686,21.02,21.055,-0.06,-0.28,50059.0992,300,21.0371,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",21.07,21.14,21.115,-0.11,-0.52,12420.6551,73,21.1211,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",21.165,21.229,21.15,21.225,0.04,0.19,5354.6191,74,21.1737,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",21.315,21.185,-0.1005,-0.47,6558.7845,88,21.2549,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":199,"vwap":250},"2026-09-23",21.3401,21.35,21.265,21.2855,-0.2145,-1,8144.7845,21.3694,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",21.49,21.5,21.24,0.0253,0.12,20827.4206,146,21.4661,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",21.46,21.48,21.4747,0.0562,0.26,4415.1385,39,21.471,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",21.42,21.43,21.41,21.4185,-0.0765,-0.36,6601.091891,63,21.4238,{"date":283,"open":275,"high":284,"low":275,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",21.495,0.1027,0.48,3662.1385,41,21.4724,{"date":291,"open":292,"high":253,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",21.435,21.3923,0.0012,0.01,7255.7856,61,21.4575,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",21.3863,21.3911,21.364,-0.0098,-0.05,6422.1216,43,21.3719,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",21.38,21.4465,21.365,21.4009,-0.0153,-0.07,4976.647419,48,21.397,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":316,"volume":325,"transactions":326,"vwap":327},"2026-09-11",21.53,21.4162,-0.0145,8167.2826,167,21.4536,{"date":329,"open":330,"high":254,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":297,"vwap":335},"2026-09-10",21.4,21.4307,-0.1392,-0.65,5351.770182,21.466,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",21.7,21.5404,21.5699,-0.041,-0.19,3867.6264,37,21.5849,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",21.61,21.6362,21.6109,-0.0995,-0.46,1972.661102,46,21.6259,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",21.58,21.7362,21.7104,0.0054,0.02,35714.6264,177,21.6841,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",21.7119,21.7381,21.705,0.0345,0.16,7175.6881,44,21.7171,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",21.66,21.68,21.6705,0.0055,0.03,2596.9451,57,21.668,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",21.71,21.7181,21.65,21.665,-0.0496,-0.23,5749.53485,80,21.6921,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",21.7172,21.72,21.6915,21.7146,-0.0554,-0.25,29387.7945,114,21.7008,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":404,"volume":414,"transactions":415,"vwap":416},"2026-08-28",21.82,21.74,21.77,-0.0555,10971.820135,157,21.7542,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":19,"volume":423,"transactions":424,"vwap":425},"2026-08-27",21.81,21.84,21.8255,0.0005,6394.3895,183,21.8291,{"date":427,"open":428,"high":420,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":354,"vwap":434},"2026-08-26",21.8299,21.8001,21.825,-0.0306,-0.14,11145.699802,21.827,{"date":436,"open":400,"high":437,"low":400,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",21.86,21.8556,0.0917,0.42,24645.202043,49,21.8384,{"date":445,"open":446,"high":412,"low":446,"close":447,"change":448,"percent_change":187,"volume":449,"transactions":354,"vwap":450},"2026-08-24",21.69,21.7639,0.0439,3736.46631,21.753,{"date":452,"open":453,"high":400,"low":453,"close":400,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",21.7027,-0.035,-0.16,3311.3745,65,21.7093,{"date":460,"open":461,"high":462,"low":411,"close":463,"change":464,"percent_change":404,"volume":465,"transactions":466,"vwap":467},"2026-08-20",21.7438,21.7662,21.755,-0.055,6445.51135,35,21.7454,{"date":469,"open":470,"high":471,"low":472,"close":419,"change":473,"percent_change":286,"volume":474,"transactions":230,"vwap":475},"2026-08-19",21.8,21.8181,21.7601,0.105,20695.572697,21.7977,{"date":477,"open":338,"high":388,"low":338,"close":370,"change":295,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",0.05,4175.3295,36,21.7084,{"date":483,"open":484,"high":359,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",21.725,21.6839,21.695,-0.048,-0.22,4106.3745,54,21.7085,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":17,"volume":498,"transactions":354,"vwap":499},"2026-08-14",21.7637,21.7328,21.743,-0.052,3921.95793,21.7421,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":103,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",21.87,21.7801,21.795,0.28,5703.8457,92,21.8115,{"date":510,"open":410,"high":410,"low":511,"close":511,"change":362,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",21.735,0.09,4920.3745,79,21.7573,{"date":517,"open":484,"high":359,"low":388,"close":518,"change":362,"percent_change":512,"volume":519,"transactions":520,"vwap":521},"2026-08-11",21.715,3756.420529,64,21.7196,{"date":523,"open":359,"high":359,"low":486,"close":486,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",-0.0753,-0.35,751.324687,40,21.7158,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":455,"volume":535,"transactions":536,"vwap":537},"2026-08-07",21.7738,21.75,21.7703,-0.0347,20389.64931,69,21.7611,{"date":539,"open":540,"high":541,"low":542,"close":540,"change":206,"percent_change":543,"volume":544,"transactions":269,"vwap":545},"2026-08-06",21.805,21.8199,21.7938,-0.27,3824.3745,21.8065,{"date":547,"open":548,"high":549,"low":420,"close":550,"change":551,"percent_change":362,"volume":552,"transactions":553,"vwap":554},"2026-08-05",21.8773,21.88,21.865,0.005,32876.5305,102,21.8661,{"date":556,"open":557,"high":502,"low":557,"close":437,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",21.83,0.086,0.39,5464.3745,55,21.8477,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",21.64,21.79,21.774,0.064,0.29,17732.3745,152,21.7706,{"date":574,"open":575,"high":576,"low":446,"close":388,"change":577,"percent_change":525,"volume":578,"transactions":579,"vwap":580},"2026-07-31",21.711,21.73,-0.0766,13873.3745,81,21.7103,{"date":582,"open":583,"high":566,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",21.7799,21.7866,-0.0034,-0.02,5450.986742,66,21.7824,{"date":591,"open":592,"high":420,"low":592,"close":566,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",21.78,-0.08,-0.37,12587.3745,139,21.8055,{"date":599,"open":420,"high":549,"low":420,"close":502,"change":600,"percent_change":601,"volume":602,"transactions":579,"vwap":603},"2026-07-28",0.072,0.33,11079.3745,21.8677,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",21.781,21.8099,21.798,0.0389,0.18,5391.3745,38,21.8004,{"date":615,"open":463,"high":583,"low":463,"close":616,"change":617,"percent_change":342,"volume":618,"transactions":318,"vwap":619},"2026-07-24",21.7591,-0.0409,5426.3745,21.7679,{"date":621,"open":411,"high":470,"low":388,"close":470,"change":622,"percent_change":623,"volume":624,"transactions":326,"vwap":625},"2026-07-23",0.0218,0.1,29550.3745,21.734,{"date":627,"open":419,"high":419,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",21.7782,-0.0426,-0.2,13587.5735,47,21.7988,{"date":635,"open":592,"high":636,"low":592,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":288,"vwap":641},"2026-07-21",21.8379,21.8208,-0.0388,-0.18,3222.8014,21.8185,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":442,"vwap":650},"2026-07-20",21.89,21.85,21.8596,-0.0704,-0.32,9371.359511,21.8671,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":227,"percent_change":610,"volume":657,"transactions":658,"vwap":659},"2026-07-17",21.945,21.95,21.9,21.93,14606.4614,119,21.9328,{"date":661,"open":549,"high":655,"low":662,"close":644,"change":663,"percent_change":316,"volume":664,"transactions":457,"vwap":665},"2026-07-16",21.875,-0.0149,13653.9164,21.8823,{"date":667,"open":412,"high":668,"low":412,"close":669,"change":670,"percent_change":610,"volume":671,"transactions":672,"vwap":673},"2026-07-15",21.9099,21.9049,0.0399,4897.2214,45,21.8803,{"date":675,"open":502,"high":502,"low":550,"close":550,"change":676,"percent_change":677,"volume":678,"transactions":612,"vwap":679},"2026-07-14",0.045,0.21,789.4164,21.8686,{"date":681,"open":682,"high":682,"low":683,"close":410,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-13",21.92,21.8018,-0.068,-0.31,14310.6024,126,21.8342,{"date":690,"open":644,"high":682,"low":549,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",21.888,-0.022,-0.1,3400,{"date":696,"open":697,"high":698,"low":699,"close":697,"change":700,"percent_change":372,"volume":701,"transactions":9,"vwap":697},"2026-07-09",21.91,21.94,21.895,0.035,5900,{"date":703,"open":550,"high":549,"low":645,"close":662,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":662},"2026-07-08",-0.125,-0.57,9400,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",22.01,22.018999,21.99,22,-0.075,-0.34,11800,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":227,"volume":722,"transactions":9,"vwap":719},"2026-07-06",22.055,22.075001,22.040001,0.009,5700,{"date":724,"open":725,"high":726,"low":720,"close":727,"change":728,"percent_change":586,"volume":729,"transactions":9,"vwap":727},"2026-07-02",22.059999,22.09,22.066,-0.004,13100,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":216,"volume":736,"transactions":9,"vwap":734},"2026-07-01",22.13,22.032,22.07,-0.024,7200,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":594,"volume":742,"transactions":9,"vwap":740},"2026-06-30",22.15,22.094,-0.081,4800,{"date":744,"open":745,"high":746,"low":747,"close":745,"change":295,"percent_change":478,"volume":742,"transactions":9,"vwap":745},"2026-06-29",22.175,22.186,22.16,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":362,"percent_change":512,"volume":754,"transactions":9,"vwap":753},"2026-06-26",22.155,22.18,22.152,22.165,6800,{"date":756,"open":757,"high":757,"low":732,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-25",22.17,22.145,0.015,0.07,3500,{"date":763,"open":764,"high":732,"low":764,"close":732,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":732},"2026-06-24",22.11,0.095,0.43,2000,{"date":769,"open":654,"high":734,"low":654,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",22.035,0.025,0.11,11000,{"date":775,"open":698,"high":776,"low":698,"close":709,"change":464,"percent_change":404,"volume":777,"transactions":9,"vwap":709},"2026-06-22",22.030001,10900,{"date":779,"open":726,"high":726,"low":725,"close":780,"change":771,"percent_change":772,"volume":781,"transactions":9,"vwap":780},"2026-06-18",22.065001,1100,{"date":783,"open":784,"high":785,"low":786,"close":720,"change":497,"percent_change":17,"volume":787,"transactions":9,"vwap":720},"2026-06-17",22.094999,22.105,22.02,6100,{"date":789,"open":790,"high":790,"low":734,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-16",22.21,22.091999,0.032,0.15,9700,{"date":796,"open":734,"high":719,"low":725,"close":725,"change":771,"percent_change":772,"volume":797,"transactions":9,"vwap":725},"2026-06-15",6600,{"date":799,"open":800,"high":801,"low":800,"close":770,"change":802,"percent_change":432,"volume":803,"transactions":9,"vwap":770},"2026-06-12",22.014999,22.049999,-0.03,8400,{"date":805,"open":806,"high":780,"low":807,"close":780,"change":257,"percent_change":808,"volume":809,"transactions":9,"vwap":780},"2026-06-11",21.98,21.955,0.55,2500,{"date":811,"open":786,"high":786,"low":656,"close":653,"change":812,"percent_change":316,"volume":813,"transactions":9,"vwap":653},"2026-06-10",-0.015,5500,{"date":815,"open":816,"high":816,"low":656,"close":817,"change":676,"percent_change":677,"volume":797,"transactions":9,"vwap":817},"2026-06-09",21.97,21.96,{"date":819,"open":698,"high":698,"low":697,"close":820,"change":821,"percent_change":802,"volume":822,"transactions":9,"vwap":820},"2026-06-08",21.915,-0.007,7600,{"date":824,"open":656,"high":653,"low":682,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",21.922,-0.171,-0.77,2300,{"date":830,"open":726,"high":764,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-04",22.08,22.093,0.028,0.13,14400,{"date":837,"open":838,"high":726,"low":801,"close":780,"change":839,"percent_change":488,"volume":840,"transactions":9,"vwap":780},"2026-06-03",22.072001,-0.049,9200,{"date":842,"open":843,"high":732,"low":726,"close":844,"change":845,"percent_change":103,"volume":846,"transactions":9,"vwap":844},"2026-06-02",22.115,22.114,0.013,7400,{"date":848,"open":720,"high":849,"low":776,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",22.109,22.101,-0.008,-0.04,12000,{"date":855,"open":732,"high":739,"low":734,"close":849,"change":856,"percent_change":362,"volume":857,"transactions":9,"vwap":849},"2026-05-29",0.004,23400,{"date":859,"open":784,"high":860,"low":734,"close":785,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":785},"2026-05-28",22.12,0.049,0.22,5600,{"date":865,"open":780,"high":831,"low":801,"close":866,"change":867,"percent_change":478,"volume":868,"transactions":9,"vwap":866},"2026-05-27",22.056,0.011,7100,{"date":870,"open":801,"high":725,"low":709,"close":871,"change":872,"percent_change":559,"volume":873,"transactions":9,"vwap":871},"2026-05-26",22.045,0.085,50400,{"date":875,"open":653,"high":709,"low":656,"close":817,"change":108,"percent_change":305,"volume":876,"transactions":9,"vwap":817},"2026-05-22",23600,{"date":878,"open":697,"high":816,"low":879,"close":816,"change":880,"percent_change":257,"volume":881,"transactions":9,"vwap":816},"2026-05-21",21.885,0.026,1500,{"date":883,"open":645,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-20",21.975,21.835,21.944,0.114,0.52,15200,{"date":891,"open":557,"high":892,"low":338,"close":557,"change":893,"percent_change":648,"volume":894,"transactions":9,"vwap":557},"2026-05-19",21.855,-0.069,19300,{"date":896,"open":437,"high":820,"low":437,"close":897,"change":898,"percent_change":108,"volume":899,"transactions":9,"vwap":897},"2026-05-18",21.899,-0.003,3000,{"date":901,"open":549,"high":682,"low":549,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",21.902,-0.133,-0.6,9000,{"date":907,"open":734,"high":726,"low":770,"close":770,"change":908,"percent_change":216,"volume":909,"transactions":9,"vwap":770},"2026-05-14",-0.025,17600,{"date":911,"open":776,"high":725,"low":912,"close":725,"change":759,"percent_change":760,"volume":913,"transactions":9,"vwap":725},"2026-05-13",22.013,23300,{"date":915,"open":860,"high":860,"low":786,"close":871,"change":206,"percent_change":543,"volume":916,"transactions":9,"vwap":871},"2026-05-12",28000,{"date":918,"open":919,"high":920,"low":726,"close":785,"change":464,"percent_change":404,"volume":921,"transactions":9,"vwap":785},"2026-05-11",22.133,22.14,10000,{"date":923,"open":753,"high":751,"low":920,"close":747,"change":227,"percent_change":610,"volume":924,"transactions":9,"vwap":747},"2026-05-08",8100,{"date":926,"open":927,"high":927,"low":764,"close":860,"change":928,"percent_change":929,"volume":905,"transactions":9,"vwap":860},"2026-05-07",22.194,-0.111,-0.5,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":766,"volume":924,"transactions":9,"vwap":933},"2026-05-06",22.205,22.231,22.2,0.096,{"date":937,"open":860,"high":747,"low":801,"close":938,"change":382,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-05",22.135,0.14,25400,{"date":942,"open":739,"high":739,"low":943,"close":785,"change":684,"percent_change":685,"volume":835,"transactions":9,"vwap":785},"2026-05-04",22.063,{"date":945,"open":764,"high":946,"low":764,"close":947,"change":382,"percent_change":939,"volume":948,"transactions":9,"vwap":947},"2026-05-01",22.24,22.173,22900,{"date":950,"open":951,"high":757,"low":951,"close":952,"change":953,"percent_change":623,"volume":797,"transactions":9,"vwap":952},"2026-04-30",22.1,22.143,0.023,{"date":955,"open":747,"high":747,"low":951,"close":860,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":860},"2026-04-29",-0.09,-0.41,4000,{"date":960,"open":790,"high":961,"low":751,"close":790,"change":962,"percent_change":593,"volume":963,"transactions":9,"vwap":790},"2026-04-28",22.22,-0.018,24000,{"date":965,"open":946,"high":946,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-27",22.228,-0.033,-0.15,1200,{"date":971,"open":934,"high":972,"low":934,"close":973,"change":880,"percent_change":257,"volume":974,"transactions":9,"vwap":973},"2026-04-24",22.27,22.261,3900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":464,"percent_change":404,"volume":981,"transactions":9,"vwap":980},"2026-04-23",22.28,22.29,22.225,22.235,5400,{"date":983,"open":984,"high":985,"low":973,"close":978,"change":227,"percent_change":610,"volume":948,"transactions":9,"vwap":978},"2026-04-22",22.3,22.35,{"date":987,"open":984,"high":984,"low":988,"close":988,"change":989,"percent_change":990,"volume":909,"transactions":9,"vwap":988},"2026-04-21",22.25,-0.065,-0.29,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":852,"volume":997,"transactions":9,"vwap":995},"2026-04-20",22.291,22.32,22.315,-0.009,14800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":123,"volume":809,"transactions":9,"vwap":1002},"2026-04-17",22.33,22.34,22.324,0.089,{"date":1005,"open":972,"high":972,"low":1006,"close":980,"change":802,"percent_change":1007,"volume":1008,"transactions":9,"vwap":980},"2026-04-16",22.227,-0.13,21900,{"date":1010,"open":1011,"high":977,"low":988,"close":1012,"change":812,"percent_change":316,"volume":1013,"transactions":9,"vwap":1012},"2026-04-15",22.251,22.265,7900,{"date":1015,"open":1016,"high":984,"low":1017,"close":977,"change":700,"percent_change":372,"volume":1018,"transactions":9,"vwap":977},"2026-04-14",22.26,22.257,15700,{"date":1020,"open":961,"high":988,"low":934,"close":1021,"change":227,"percent_change":610,"volume":1022,"transactions":9,"vwap":1021},"2026-04-13",22.245,1900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":932,"change":802,"percent_change":1007,"volume":1027,"transactions":9,"vwap":932},"2026-04-10",22.31,22.19,24500,{"date":1029,"open":961,"high":1016,"low":751,"close":980,"change":1030,"percent_change":586,"volume":1031,"transactions":9,"vwap":980},"2026-04-09",-0.005,32600,{"date":1033,"open":972,"high":972,"low":961,"close":946,"change":1034,"percent_change":118,"volume":1035,"transactions":9,"vwap":946},"2026-04-08",0.055,7000,{"date":1037,"open":920,"high":1026,"low":764,"close":1038,"change":852,"percent_change":639,"volume":835,"transactions":9,"vwap":1038},"2026-04-07",22.185,{"date":1040,"open":961,"high":946,"low":1041,"close":979,"change":802,"percent_change":1007,"volume":1042,"transactions":9,"vwap":979},"2026-04-06",22.215,4700,{"date":1044,"open":1045,"high":972,"low":1045,"close":1046,"change":771,"percent_change":772,"volume":1047,"transactions":9,"vwap":1046},"2026-04-02",22.23,22.255,5100,{"date":1049,"open":764,"high":988,"low":764,"close":1045,"change":996,"percent_change":852,"volume":1050,"transactions":9,"vwap":1045},"2026-04-01",7800,{"date":1052,"open":1053,"high":1053,"low":934,"close":1054,"change":1055,"percent_change":138,"volume":1056,"transactions":9,"vwap":1054},"2026-03-31",22.43,22.239,0.071,30800,{"date":1058,"open":747,"high":746,"low":920,"close":1059,"change":834,"percent_change":1060,"volume":828,"transactions":9,"vwap":1059},"2026-03-30",22.168,0.59,{"date":1062,"open":720,"high":734,"low":709,"close":1063,"change":821,"percent_change":802,"volume":1035,"transactions":9,"vwap":1063},"2026-03-27",22.038,{"date":1065,"open":920,"high":920,"low":871,"close":871,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":871},"2026-03-26",-0.12,-0.54,22500,{"date":1070,"open":747,"high":1071,"low":739,"close":753,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":753},"2026-03-25",22.199,0.069,0.31,9800,{"date":1076,"open":831,"high":1026,"low":801,"close":1077,"change":487,"percent_change":488,"volume":1078,"transactions":9,"vwap":1077},"2026-03-24",22.096001,22000,{"date":1080,"open":934,"high":934,"low":764,"close":1081,"change":861,"percent_change":862,"volume":1082,"transactions":9,"vwap":1081},"2026-03-23",22.144,17400,{"date":1084,"open":785,"high":860,"low":1085,"close":784,"change":455,"percent_change":1086,"volume":1087,"transactions":9,"vwap":784},"2026-03-20",22.062,-0.72,17000,{"date":1089,"open":961,"high":1016,"low":1090,"close":1046,"change":771,"percent_change":772,"volume":1091,"transactions":9,"vwap":1046},"2026-03-19",22.193,20000,{"date":1093,"open":978,"high":978,"low":979,"close":1045,"change":713,"percent_change":714,"volume":1094,"transactions":9,"vwap":1045},"2026-03-18",28600,{"date":1096,"open":1025,"high":994,"low":978,"close":1097,"change":1034,"percent_change":118,"volume":1098,"transactions":9,"vwap":1097},"2026-03-17",22.305,79600,{"date":1100,"open":972,"high":972,"low":946,"close":988,"change":676,"percent_change":187,"volume":1101,"transactions":9,"vwap":988},"2026-03-16",22800,{"date":1103,"open":1016,"high":977,"low":932,"close":932,"change":812,"percent_change":316,"volume":1104,"transactions":9,"vwap":932},"2026-03-13",9900,{"date":1106,"open":988,"high":1107,"low":1108,"close":961,"change":713,"percent_change":714,"volume":1109,"transactions":9,"vwap":961},"2026-03-12",22.266,22.195,502400,{"date":1111,"open":1053,"high":1053,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-11",22.293,22.295,-0.099,-0.44,24100,{"date":1118,"open":1053,"high":1053,"low":1119,"close":1120,"change":1121,"percent_change":594,"volume":1122,"transactions":9,"vwap":1120},"2026-03-10",22.39,22.394,-0.084,1300,{"date":1124,"open":1119,"high":1125,"low":1126,"close":1127,"change":760,"percent_change":1073,"volume":1128,"transactions":9,"vwap":1127},"2026-03-09",22.48,22.37,22.478,3100,{"date":1130,"open":1131,"high":1132,"low":1126,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-06",22.38,22.425,22.408,-0.097,-0.43,3700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":305,"percent_change":488,"volume":1018,"transactions":9,"vwap":1142},"2026-03-05",22.495,22.56,22.485,22.505,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":206,"volume":1150,"transactions":9,"vwap":1148},"2026-03-04",22.57,22.58,22.55,22.555,-0.014,5800,{"date":1152,"open":1153,"high":1146,"low":1153,"close":1154,"change":1155,"percent_change":316,"volume":905,"transactions":9,"vwap":1154},"2026-03-03",22.53,22.569,-0.016,{"date":1157,"open":1158,"high":1159,"low":1140,"close":1160,"change":1161,"percent_change":1162,"volume":889,"transactions":9,"vwap":1160},"2026-03-02",22.605,22.62,22.585,-0.103,-0.45,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":677,"volume":1169,"transactions":9,"vwap":1167},"2026-02-27",22.685,22.7,22.688,0.048,4600,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":939,"volume":1047,"transactions":9,"vwap":1174},"2026-02-26",22.61,22.649,22.64,0.031,{"date":1177,"open":1178,"high":1159,"low":1178,"close":1179,"change":1180,"percent_change":-6,"volume":1042,"transactions":9,"vwap":1179},"2026-02-25",22.595,22.609,-0.001,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1172,"change":19,"percent_change":19,"volume":1185,"transactions":9,"vwap":1172},"2026-02-24",22.63,22.59,8200,{"date":1187,"open":1184,"high":1183,"low":1184,"close":1172,"change":382,"percent_change":834,"volume":1188,"transactions":9,"vwap":1172},"2026-02-23",5200,{"date":1190,"open":1145,"high":1191,"low":1192,"close":1146,"change":1193,"percent_change":295,"volume":736,"transactions":9,"vwap":1146},"2026-02-20",22.6,22.545,0.003,{"date":1195,"open":1172,"high":1172,"low":1196,"close":1197,"change":1198,"percent_change":382,"volume":1199,"transactions":9,"vwap":1197},"2026-02-19",22.54,22.577,0.007,22300,{"date":1201,"open":1159,"high":1159,"low":1140,"close":1145,"change":802,"percent_change":1007,"volume":1035,"transactions":9,"vwap":1145},"2026-02-18",{"date":1203,"open":1184,"high":1191,"low":1184,"close":1191,"change":867,"percent_change":478,"volume":1204,"transactions":9,"vwap":1191},"2026-02-17",7500,{"date":1206,"open":1146,"high":1184,"low":1145,"close":1207,"change":1208,"percent_change":267,"volume":1209,"transactions":9,"vwap":1207},"2026-02-13",22.589,0.059,12400,{"date":1211,"open":1212,"high":1196,"low":1213,"close":1153,"change":623,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1153},"2026-02-12",22.51,22.47,0.45,27300,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1053,"change":1220,"percent_change":1221,"volume":1082,"transactions":9,"vwap":1053},"2026-02-11",22.42,22.455,-0.039,-0.17,{"date":1223,"open":1213,"high":1125,"low":1224,"close":1225,"change":1226,"percent_change":601,"volume":1227,"transactions":9,"vwap":1225},"2026-02-10",22.46,22.469,0.074,26300,{"date":1229,"open":1230,"high":1231,"low":1131,"close":1232,"change":728,"percent_change":586,"volume":797,"transactions":9,"vwap":1232},"2026-02-09",22.396,22.41,22.395,{"date":1234,"open":1131,"high":1235,"low":985,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-06",22.4,22.399,-0.088,-0.39,16600,{"date":1241,"open":1001,"high":1242,"low":1001,"close":1243,"change":1244,"percent_change":286,"volume":1245,"transactions":9,"vwap":1243},"2026-02-05",22.5,22.487,0.108,15900,{"date":1247,"open":1131,"high":1232,"low":1248,"close":1249,"change":1250,"percent_change":802,"volume":1251,"transactions":9,"vwap":1249},"2026-02-04",22.36,22.379,-0.006,20700,{"date":1253,"open":1248,"high":1235,"low":1248,"close":1254,"change":551,"percent_change":362,"volume":1255,"transactions":9,"vwap":1254},"2026-02-03",22.385,18600,{"date":1257,"open":1131,"high":1231,"low":1126,"close":1131,"change":802,"percent_change":1007,"volume":1258,"transactions":9,"vwap":1131},"2026-02-02",10400,{"date":1260,"open":1261,"high":1218,"low":1235,"close":1231,"change":586,"percent_change":956,"volume":1262,"transactions":9,"vwap":1231},"2026-01-30",22.405,11500,{"date":1264,"open":1218,"high":1053,"low":1265,"close":1053,"change":1266,"percent_change":772,"volume":1267,"transactions":9,"vwap":1053},"2026-01-29",22.409,0.024,14700,{"date":1269,"open":985,"high":1218,"low":985,"close":1270,"change":996,"percent_change":852,"volume":1271,"transactions":9,"vwap":1270},"2026-01-28",22.406,16900,{"date":1273,"open":1274,"high":1224,"low":1275,"close":1275,"change":735,"percent_change":216,"volume":1276,"transactions":9,"vwap":1275},"2026-01-27",22.45,22.415,6200,{"date":1278,"open":1279,"high":1274,"low":1218,"close":1279,"change":1280,"percent_change":834,"volume":1281,"transactions":9,"vwap":1279},"2026-01-26",22.439,0.029,3800,{"date":1283,"open":1218,"high":1218,"low":1284,"close":1231,"change":382,"percent_change":834,"volume":1285,"transactions":9,"vwap":1231},"2026-01-23",22.384,6000,{"date":1287,"open":1288,"high":1288,"low":985,"close":1131,"change":759,"percent_change":760,"volume":1289,"transactions":9,"vwap":1131},"2026-01-22",22.49,31700,{"date":1291,"open":984,"high":1131,"low":984,"close":1292,"change":676,"percent_change":187,"volume":1293,"transactions":9,"vwap":1292},"2026-01-21",22.365,9500,{"date":1295,"open":1097,"high":985,"low":984,"close":994,"change":713,"percent_change":1296,"volume":1297,"transactions":9,"vwap":994},"2026-01-20",-0.33,76100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1232,"change":1303,"percent_change":630,"volume":1304,"transactions":9,"vwap":1232},"2026-01-16",22.437,22.44,22.389,-0.045,7300,{"date":1306,"open":1224,"high":1213,"low":1053,"close":1301,"change":802,"percent_change":1007,"volume":1307,"transactions":9,"vwap":1301},"2026-01-15",141000,{"date":1309,"open":1274,"high":1310,"low":1274,"close":1213,"change":1311,"percent_change":610,"volume":1312,"transactions":9,"vwap":1213},"2026-01-14",22.476,0.041,1700,{"date":1314,"open":1315,"high":1316,"low":1120,"close":1316,"change":1317,"percent_change":1318,"volume":1312,"transactions":9,"vwap":1316},"2026-01-13",22.402,22.429,-0.141,-0.62,{"date":1320,"open":988,"high":1145,"low":988,"close":1145,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1145},"2026-01-12",0.154,0.69,10300,{"date":1325,"open":1231,"high":1301,"low":1119,"close":1326,"change":1327,"percent_change":677,"volume":1328,"transactions":9,"vwap":1326},"2026-01-09",22.416,0.046,5300,{"date":1330,"open":1126,"high":1119,"low":1248,"close":1126,"change":1331,"percent_change":342,"volume":1332,"transactions":9,"vwap":1126},"2026-01-08",-0.042,5000,{"date":1334,"open":1231,"high":1053,"low":1231,"close":1335,"change":1336,"percent_change":257,"volume":1337,"transactions":9,"vwap":1335},"2026-01-07",22.412,0.027,4200,{"date":1339,"open":1131,"high":1119,"low":1248,"close":1254,"change":812,"percent_change":316,"volume":1340,"transactions":9,"vwap":1254},"2026-01-06",7700,{"date":1342,"open":1131,"high":1231,"low":1248,"close":1235,"change":227,"percent_change":610,"volume":1343,"transactions":9,"vwap":1235},"2026-01-05",21500,{"date":1345,"open":1346,"high":1131,"low":1347,"close":1248,"change":1030,"percent_change":586,"volume":736,"transactions":9,"vwap":1248},"2026-01-02",22.352,22.334,{"date":1349,"open":1119,"high":1218,"low":1292,"close":1292,"change":989,"percent_change":990,"volume":1267,"transactions":9,"vwap":1292},"2025-12-31",{"date":1351,"open":1231,"high":1125,"low":1232,"close":1053,"change":108,"percent_change":852,"volume":1352,"transactions":9,"vwap":1053},"2025-12-30",46200,{"date":1354,"open":1231,"high":1125,"low":1231,"close":1301,"change":1355,"percent_change":793,"volume":1068,"transactions":9,"vwap":1301},"2025-12-29",0.033,{"date":1357,"open":1326,"high":1326,"low":1119,"close":1358,"change":1359,"percent_change":929,"volume":1360,"transactions":9,"vwap":1358},"2025-12-26",22.407,-0.113,3600,{"date":1362,"open":1301,"high":1363,"low":1300,"close":1363,"change":512,"percent_change":123,"volume":1364,"transactions":9,"vwap":1363},"2025-12-24",22.52,16700,{"date":1366,"open":1235,"high":1224,"low":1367,"close":1053,"change":586,"percent_change":956,"volume":1368,"transactions":9,"vwap":1053},"2025-12-23",22.393,8900,{"date":1370,"open":1231,"high":1274,"low":1265,"close":1274,"change":362,"percent_change":512,"volume":1258,"transactions":9,"vwap":1274},"2025-12-22",{"date":1372,"open":1373,"high":1274,"low":1374,"close":1053,"change":454,"percent_change":455,"volume":1185,"transactions":9,"vwap":1053},"2025-12-19",22.431,22.422,{"date":1376,"open":1274,"high":1377,"low":1274,"close":1378,"change":676,"percent_change":187,"volume":773,"transactions":9,"vwap":1378},"2025-12-18",22.466,22.465,{"date":1380,"open":1235,"high":1218,"low":1381,"close":1218,"change":19,"percent_change":19,"volume":1382,"transactions":9,"vwap":1218},"2025-12-17",22.392,10500,{"date":1384,"open":994,"high":1218,"low":994,"close":1218,"change":227,"percent_change":610,"volume":1385,"transactions":9,"vwap":1218},"2025-12-16",11900,{"date":1387,"open":1230,"high":1230,"low":1248,"close":1131,"change":382,"percent_change":834,"volume":921,"transactions":9,"vwap":1131},"2025-12-15",{"date":1389,"open":1390,"high":1248,"low":1390,"close":985,"change":593,"percent_change":278,"volume":701,"transactions":9,"vwap":985},"2025-12-12",22.343,{"date":1392,"open":1174,"high":1174,"low":1265,"close":1053,"change":362,"percent_change":512,"volume":1393,"transactions":9,"vwap":1053},"2025-12-11",32700,{"date":1395,"open":1119,"high":1132,"low":985,"close":1231,"change":478,"percent_change":862,"volume":1396,"transactions":9,"vwap":1231},"2025-12-10",12900,{"date":1398,"open":1119,"high":1119,"low":1399,"close":1248,"change":19,"percent_change":19,"volume":1400,"transactions":9,"vwap":1248},"2025-12-09",22.345,14100,{"date":1402,"open":1403,"high":1248,"low":1390,"close":1248,"change":852,"percent_change":639,"volume":1122,"transactions":9,"vwap":1248},"2025-12-08",22.347,{"date":1405,"open":1132,"high":1053,"low":1131,"close":1235,"change":1066,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1235},"2025-12-05",-0.53,11400,{"date":1409,"open":1410,"high":1411,"low":1212,"close":1363,"change":1412,"percent_change":1413,"volume":797,"transactions":9,"vwap":1363},"2025-12-04",22.532,22.538,-0.059,-0.26,{"date":1415,"open":1416,"high":1146,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-03",22.557,22.579,0.039,0.17,4100,{"date":1422,"open":1301,"high":1423,"low":1301,"close":1196,"change":382,"percent_change":834,"volume":1424,"transactions":9,"vwap":1196},"2025-12-02",22.551,6500,{"date":1426,"open":1363,"high":1427,"low":1242,"close":1212,"change":693,"percent_change":1115,"volume":1424,"transactions":9,"vwap":1212},"2025-12-01",22.522,{"date":1429,"open":1183,"high":1183,"low":1191,"close":1172,"change":802,"percent_change":1007,"volume":1430,"transactions":9,"vwap":1172},"2025-11-28",21200,{"date":1432,"open":1174,"high":1174,"low":1174,"close":1174,"change":227,"percent_change":610,"volume":209,"transactions":9,"vwap":1174},"2025-11-26",{"date":1434,"open":1172,"high":1435,"low":1184,"close":1191,"change":1436,"percent_change":1419,"volume":742,"transactions":9,"vwap":1191},"2025-11-25",22.637,0.038,{"date":1438,"open":1411,"high":1417,"low":1411,"close":1439,"change":1440,"percent_change":372,"volume":1281,"transactions":9,"vwap":1439},"2025-11-24",22.562,0.037,{"date":1442,"open":1212,"high":1153,"low":1288,"close":1443,"change":1327,"percent_change":187,"volume":1262,"transactions":9,"vwap":1443},"2025-11-21",22.525,{"date":1445,"open":1213,"high":1288,"low":1274,"close":1446,"change":1447,"percent_change":187,"volume":1448,"transactions":9,"vwap":1446},"2025-11-20",22.479,0.044,16200,{"date":1450,"open":1301,"high":1446,"low":1451,"close":1451,"change":908,"percent_change":216,"volume":1285,"transactions":9,"vwap":1451},"2025-11-19",22.435,{"date":1453,"open":1454,"high":1454,"low":1231,"close":1224,"change":759,"percent_change":760,"volume":701,"transactions":9,"vwap":1224},"2025-11-18",22.475,{"date":1456,"open":1457,"high":1274,"low":1458,"close":1457,"change":362,"percent_change":512,"volume":1459,"transactions":9,"vwap":1457},"2025-11-17",22.445,22.433,13800,{"date":1461,"open":1125,"high":1125,"low":1132,"close":1132,"change":1462,"percent_change":630,"volume":694,"transactions":9,"vwap":1132},"2025-11-14",-0.044,{"date":1464,"open":1145,"high":1145,"low":1225,"close":1225,"change":1465,"percent_change":404,"volume":1466,"transactions":9,"vwap":1225},"2025-11-13",-0.056,11700,{"date":1468,"open":1469,"high":1147,"low":1363,"close":1443,"change":108,"percent_change":852,"volume":1018,"transactions":9,"vwap":1443},"2025-11-12",22.547,{"date":1471,"open":1472,"high":1145,"low":1473,"close":1474,"change":1475,"percent_change":569,"volume":1476,"transactions":9,"vwap":1474},"2025-11-11",22.527,22.523,22.535,0.065,20600,{"date":1478,"open":1288,"high":1288,"low":1378,"close":1213,"change":108,"percent_change":852,"volume":1479,"transactions":9,"vwap":1213},"2025-11-10",4900,{"date":1481,"open":1378,"high":1212,"low":1224,"close":1125,"change":956,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1125},"2025-11-07",-0.4,3300,{"date":1485,"open":1146,"high":1146,"low":1154,"close":1145,"change":512,"percent_change":123,"volume":1486,"transactions":9,"vwap":1145},"2025-11-06",12700,{"date":1488,"open":1242,"high":1363,"low":1224,"close":1125,"change":956,"percent_change":1482,"volume":1276,"transactions":9,"vwap":1125},"2025-11-05",{"date":1490,"open":1491,"high":1492,"low":1196,"close":1145,"change":700,"percent_change":372,"volume":1493,"transactions":9,"vwap":1145},"2025-11-04",22.565,22.571,12600,{"date":1495,"open":1140,"high":1140,"low":1242,"close":1474,"change":735,"percent_change":216,"volume":1496,"transactions":9,"vwap":1474},"2025-11-03",9300,{"date":1498,"open":1288,"high":1499,"low":1288,"close":1500,"change":1250,"percent_change":802,"volume":1501,"transactions":9,"vwap":1500},"2025-10-31",22.587,22.559,2900,{"date":1503,"open":1160,"high":1504,"low":1423,"close":1491,"change":454,"percent_change":968,"volume":1505,"transactions":9,"vwap":1491},"2025-10-30",22.593,2600,{"date":1507,"open":1508,"high":1508,"low":1184,"close":1191,"change":1066,"percent_change":1406,"volume":1128,"transactions":9,"vwap":1191},"2025-10-29",22.73,{"date":1510,"open":1511,"high":172,"low":1512,"close":1511,"change":19,"percent_change":19,"volume":840,"transactions":9,"vwap":1511},"2025-10-28",22.72,22.69,{"date":1514,"open":1515,"high":1508,"low":1515,"close":1511,"change":700,"percent_change":793,"volume":1245,"transactions":9,"vwap":1511},"2025-10-27",22.67,{"date":1517,"open":1159,"high":1508,"low":1159,"close":1165,"change":295,"percent_change":227,"volume":1400,"transactions":9,"vwap":1165},"2025-10-24",{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1303,"percent_change":630,"volume":767,"transactions":9,"vwap":1522},"2025-10-23",22.679,22.681,22.675,{"date":1524,"open":1525,"high":1508,"low":1525,"close":1511,"change":759,"percent_change":760,"volume":1312,"transactions":9,"vwap":1511},"2025-10-22",22.691,{"date":1527,"open":1528,"high":1508,"low":1529,"close":1529,"change":1530,"percent_change":197,"volume":868,"transactions":9,"vwap":1529},"2025-10-21",22.71,22.705,0.018,{"date":1532,"open":1515,"high":1533,"low":1534,"close":1533,"change":186,"percent_change":228,"volume":1420,"transactions":9,"vwap":1533},"2025-10-20",22.687,22.66,{"date":1536,"open":1537,"high":1534,"low":1159,"close":1538,"change":967,"percent_change":968,"volume":761,"transactions":9,"vwap":1538},"2025-10-17",22.645,22.644,{"date":1540,"open":1191,"high":1512,"low":1160,"close":1541,"change":197,"percent_change":148,"volume":822,"transactions":9,"vwap":1541},"2025-10-16",22.677,{"date":1543,"open":1174,"high":1544,"low":1545,"close":1546,"change":1180,"percent_change":-6,"volume":1022,"transactions":9,"vwap":1546},"2025-10-15",22.65,22.572,22.597,{"date":1548,"open":1145,"high":1172,"low":1549,"close":1550,"change":1530,"percent_change":197,"volume":1551,"transactions":9,"vwap":1550},"2025-10-14",22.552,22.598,6300,{"date":1553,"open":1140,"high":1146,"low":1554,"close":1146,"change":1555,"percent_change":228,"volume":1556,"transactions":9,"vwap":1146},"2025-10-13",22.493,0.042,12800,{"date":1558,"open":1224,"high":1196,"low":1224,"close":1411,"change":1559,"percent_change":1560,"volume":1312,"transactions":9,"vwap":1411},"2025-10-10",0.081,0.36,{"date":1562,"open":1563,"high":1213,"low":1053,"close":1563,"change":1564,"percent_change":693,"volume":1565,"transactions":9,"vwap":1563},"2025-10-09",22.457,-0.023,1800,{"date":1567,"open":1568,"high":1153,"low":1224,"close":1125,"change":362,"percent_change":512,"volume":1262,"transactions":9,"vwap":1125},"2025-10-08",22.491,{"date":1570,"open":1288,"high":1242,"low":1224,"close":1224,"change":1571,"percent_change":455,"volume":1572,"transactions":9,"vwap":1224},"2025-10-07",-0.036,2400,{"date":1574,"open":1575,"high":1196,"low":1576,"close":1576,"change":839,"percent_change":488,"volume":1424,"transactions":9,"vwap":1576},"2025-10-06",22.529,22.496,{"date":1578,"open":1288,"high":1146,"low":1288,"close":1192,"change":812,"percent_change":316,"volume":1579,"transactions":9,"vwap":1192},"2025-10-03",8600,{"date":1581,"open":1213,"high":1499,"low":1213,"close":1140,"change":1198,"percent_change":382,"volume":1424,"transactions":9,"vwap":1140},"2025-10-02",{"date":1583,"open":1154,"high":1154,"low":1363,"close":1584,"change":1585,"percent_change":267,"volume":1586,"transactions":9,"vwap":1584},"2025-10-01",22.553,0.058,16300,{"date":1588,"open":1363,"high":1363,"low":1589,"close":1139,"change":908,"percent_change":216,"volume":969,"transactions":9,"vwap":1139},"2025-09-30",22.494,{"date":1591,"open":1568,"high":1363,"low":1125,"close":1363,"change":1592,"percent_change":601,"volume":1593,"transactions":9,"vwap":1363},"2025-09-29",0.073,10100,{"date":1595,"open":1596,"high":1225,"low":1597,"close":1598,"change":1599,"percent_change":206,"volume":1600,"transactions":9,"vwap":1598},"2025-09-26",22.459,22.446,22.447,-0.013,1600,{"date":1602,"open":1301,"high":1224,"low":1218,"close":1224,"change":802,"percent_change":1007,"volume":899,"transactions":9,"vwap":1224},"2025-09-25",{"date":1604,"open":1554,"high":1554,"low":1605,"close":1288,"change":908,"percent_change":216,"volume":1606,"transactions":9,"vwap":1288},"2025-09-24",22.473,2200,{"date":1608,"open":1243,"high":1153,"low":1224,"close":1609,"change":1610,"percent_change":677,"volume":981,"transactions":9,"vwap":1609},"2025-09-23",22.515,0.047,{"date":1612,"open":985,"high":1474,"low":985,"close":1613,"change":1614,"percent_change":455,"volume":1615,"transactions":9,"vwap":1613},"2025-09-22",22.468,-0.037,11200,{"date":1617,"open":1153,"high":1153,"low":1141,"close":1142,"change":295,"percent_change":227,"volume":1136,"transactions":9,"vwap":1142},"2025-09-19",{"date":1619,"open":1213,"high":1363,"low":1213,"close":1139,"change":1620,"percent_change":685,"volume":1501,"transactions":9,"vwap":1139},"2025-09-18",-0.071,{"date":1622,"open":1623,"high":1533,"low":1584,"close":1624,"change":1625,"percent_change":17,"volume":1337,"transactions":9,"vwap":1624},"2025-09-17",22.643,22.566,-0.054,{"date":1627,"open":1172,"high":1183,"low":1628,"close":1159,"change":1629,"percent_change":197,"volume":797,"transactions":9,"vwap":1159},"2025-09-16",22.607,0.017,{"date":1631,"open":1534,"high":1534,"low":1184,"close":1632,"change":1168,"percent_change":677,"volume":1633,"transactions":9,"vwap":1632},"2025-09-15",22.603,10600,{"date":1635,"open":1153,"high":1145,"low":1212,"close":1148,"change":735,"percent_change":216,"volume":1636,"transactions":9,"vwap":1148},"2025-09-12",68200,{"date":1638,"open":1159,"high":1159,"low":1145,"close":1417,"change":1280,"percent_change":834,"volume":1639,"transactions":9,"vwap":1417},"2025-09-11",36000,{"date":1641,"open":1242,"high":1154,"low":1242,"close":1147,"change":1475,"percent_change":569,"volume":828,"transactions":9,"vwap":1147},"2025-09-10",{"date":1643,"open":1196,"high":1196,"low":1125,"close":1141,"change":454,"percent_change":455,"volume":1022,"transactions":9,"vwap":1141},"2025-09-09",{"date":1645,"open":1646,"high":1363,"low":1212,"close":1363,"change":1030,"percent_change":586,"volume":813,"transactions":9,"vwap":1363},"2025-09-08",22.513,{"date":1648,"open":1224,"high":1140,"low":1224,"close":1443,"change":473,"percent_change":1649,"volume":777,"transactions":9,"vwap":1443},"2025-09-05",0.47,{"date":1651,"open":985,"high":1218,"low":985,"close":1218,"change":1559,"percent_change":1560,"volume":1652,"transactions":9,"vwap":1218},"2025-09-04",43000,{"date":1654,"open":978,"high":1655,"low":978,"close":1656,"change":1657,"percent_change":123,"volume":1551,"transactions":9,"vwap":1656},"2025-09-03",22.346,22.339,0.088,{"date":1659,"open":946,"high":1016,"low":1660,"close":1011,"change":1661,"percent_change":1413,"volume":1662,"transactions":9,"vwap":1011},"2025-09-02",22.223,-0.058,6900,{"date":1664,"open":978,"high":995,"low":978,"close":1665,"change":692,"percent_change":693,"volume":1666,"transactions":9,"vwap":1665},"2025-08-29",22.309,24400,{"date":1668,"open":1026,"high":1131,"low":1026,"close":1669,"change":880,"percent_change":257,"volume":1670,"transactions":9,"vwap":1669},"2025-08-28",22.331,34400,{"date":1672,"open":1673,"high":1025,"low":1673,"close":1097,"change":362,"percent_change":512,"volume":1332,"transactions":9,"vwap":1097},"2025-08-27",22.234,{"date":1675,"open":747,"high":1676,"low":747,"close":1676,"change":1418,"percent_change":610,"volume":787,"transactions":9,"vwap":1676},"2025-08-26",22.285,{"date":1678,"open":988,"high":978,"low":961,"close":1679,"change":1614,"percent_change":1221,"volume":742,"transactions":9,"vwap":1679},"2025-08-25",22.246,{"date":1681,"open":961,"high":984,"low":961,"close":1682,"change":1683,"percent_change":1684,"volume":1479,"transactions":9,"vwap":1682},"2025-08-22",22.283,0.118,0.53,{"date":1686,"open":751,"high":751,"low":920,"close":753,"change":305,"percent_change":393,"volume":1687,"transactions":9,"vwap":753},"2025-08-21",19600,{"date":1689,"open":764,"high":1045,"low":764,"close":1041,"change":551,"percent_change":362,"volume":1337,"transactions":9,"vwap":1041},"2025-08-20",{"date":1691,"open":790,"high":961,"low":934,"close":790,"change":1610,"percent_change":677,"volume":1551,"transactions":9,"vwap":790},"2025-08-19",{"date":1693,"open":1694,"high":1026,"low":1695,"close":1696,"change":692,"percent_change":693,"volume":958,"transactions":9,"vwap":1696},"2025-08-18",22.172,22.153,22.163,{"date":1698,"open":1699,"high":961,"low":745,"close":1038,"change":802,"percent_change":432,"volume":767,"transactions":9,"vwap":1038},"2025-08-15",22.217,{"date":1701,"open":1016,"high":1016,"low":1041,"close":1041,"change":893,"percent_change":685,"volume":1702,"transactions":9,"vwap":1041},"2025-08-14",2800,{"date":1704,"open":978,"high":984,"low":1705,"close":1706,"change":1707,"percent_change":1560,"volume":981,"transactions":9,"vwap":1706},"2025-08-13",22.275,22.284,0.079,{"date":1709,"open":1016,"high":1016,"low":1026,"close":932,"change":19,"percent_change":19,"volume":1332,"transactions":9,"vwap":932},"2025-08-12",{"date":1711,"open":1045,"high":1045,"low":1712,"close":932,"change":1030,"percent_change":586,"volume":1188,"transactions":9,"vwap":932},"2025-08-11",22.203,{"date":1714,"open":751,"high":790,"low":751,"close":790,"change":1715,"percent_change":1066,"volume":1136,"transactions":9,"vwap":790},"2025-08-08",-0.026,{"date":1717,"open":1718,"high":984,"low":1660,"close":1719,"change":1114,"percent_change":1115,"volume":1662,"transactions":9,"vwap":1719},"2025-08-07",22.287,22.236,{"date":1721,"open":1001,"high":1001,"low":1112,"close":1722,"change":108,"percent_change":852,"volume":1505,"transactions":9,"vwap":1722},"2025-08-06",22.335,{"date":1724,"open":1000,"high":1248,"low":1725,"close":1399,"change":295,"percent_change":227,"volume":1047,"transactions":9,"vwap":1399},"2025-08-05",22.314,{"date":1727,"open":994,"high":1001,"low":978,"close":1722,"change":759,"percent_change":760,"volume":1728,"transactions":9,"vwap":1722},"2025-08-04",1400,{"date":1730,"open":972,"high":994,"low":972,"close":994,"change":1731,"percent_change":1732,"volume":170,"transactions":9,"vwap":994},"2025-08-01",0.195,0.88,{"date":1734,"open":919,"high":919,"low":1735,"close":1735,"change":1736,"percent_change":227,"volume":1737,"transactions":9,"vwap":1735},"2025-07-31",22.125,0.008,400,{"date":1739,"open":961,"high":961,"low":764,"close":1740,"change":1661,"percent_change":1413,"volume":1483,"transactions":9,"vwap":1740},"2025-07-30",22.117,{"date":1742,"open":751,"high":751,"low":1743,"close":745,"change":765,"percent_change":766,"volume":840,"transactions":9,"vwap":745},"2025-07-29",22.131,{"date":1745,"open":920,"high":920,"low":1746,"close":831,"change":852,"percent_change":639,"volume":1747,"transactions":9,"vwap":831},"2025-07-28",22.052999,8500,{"date":1749,"open":757,"high":757,"low":734,"close":860,"change":478,"percent_change":1750,"volume":1188,"transactions":9,"vwap":860},"2025-07-25",0.23,{"date":1752,"open":734,"high":726,"low":1753,"close":734,"change":586,"percent_change":956,"volume":781,"transactions":9,"vwap":734},"2025-07-24",22.056999,{"date":1755,"open":1756,"high":1077,"low":1756,"close":726,"change":1303,"percent_change":630,"volume":809,"transactions":9,"vwap":726},"2025-07-23",22.083,{"date":1758,"open":732,"high":739,"low":1735,"close":938,"change":1327,"percent_change":677,"volume":1332,"transactions":9,"vwap":938},"2025-07-22",{"date":1760,"open":951,"high":860,"low":1761,"close":1761,"change":1592,"percent_change":601,"volume":767,"transactions":9,"vwap":1761},"2025-07-21",22.089001,{"date":1763,"open":776,"high":776,"low":1764,"close":1764,"change":1765,"percent_change":760,"volume":969,"transactions":9,"vwap":1764},"2025-07-18",22.016001,0.016,{"date":1767,"open":1768,"high":786,"low":1769,"close":712,"change":771,"percent_change":772,"volume":1262,"transactions":9,"vwap":712},"2025-07-17",22.017,21.983,{"date":1771,"open":1772,"high":1772,"low":654,"close":884,"change":771,"percent_change":772,"volume":1332,"transactions":9,"vwap":884},"2025-07-16",21.994,{"date":1774,"open":711,"high":711,"low":697,"close":654,"change":206,"percent_change":543,"volume":1328,"transactions":9,"vwap":654},"2025-07-15",{"date":1776,"open":776,"high":776,"low":1777,"close":709,"change":586,"percent_change":956,"volume":694,"transactions":9,"vwap":709},"2025-07-14",21.985,{"date":1779,"open":720,"high":720,"low":712,"close":776,"change":956,"percent_change":957,"volume":1780,"transactions":9,"vwap":776},"2025-07-11",17300,{"date":1782,"open":1026,"high":1026,"low":1783,"close":860,"change":295,"percent_change":478,"volume":1784,"transactions":9,"vwap":860},"2025-07-10",22.076,9100,{"date":1786,"open":725,"high":764,"low":725,"close":764,"change":257,"percent_change":808,"volume":1606,"transactions":9,"vwap":764},"2025-07-09",{"date":1788,"open":709,"high":709,"low":816,"close":711,"change":693,"percent_change":1162,"volume":1479,"transactions":9,"vwap":711},"2025-07-08",{"date":1790,"open":860,"high":920,"low":1791,"close":726,"change":1792,"percent_change":594,"volume":1407,"transactions":9,"vwap":726},"2025-07-07",22.082001,-0.083,{"date":1794,"open":934,"high":1795,"low":947,"close":947,"change":1614,"percent_change":1221,"volume":761,"transactions":9,"vwap":947},"2025-07-03",22.208,{"date":1797,"open":961,"high":1045,"low":1798,"close":790,"change":1799,"percent_change":342,"volume":1368,"transactions":9,"vwap":790},"2025-07-02",22.201,-0.043,{"date":1801,"open":966,"high":972,"low":966,"close":1802,"change":1803,"percent_change":305,"volume":1276,"transactions":9,"vwap":1802},"2025-07-01",22.253,-0.012,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1012,"change":1559,"percent_change":1808,"volume":767,"transactions":9,"vwap":1012},"2025-06-30",22.202,22.269,0.37,{"date":1810,"open":1153,"high":1153,"low":757,"close":1811,"change":1571,"percent_change":455,"volume":1812,"transactions":9,"vwap":1811},"2025-06-27",22.184,19700,{"date":1814,"open":1815,"high":1045,"low":757,"close":961,"change":227,"percent_change":610,"volume":706,"transactions":9,"vwap":961},"2025-06-26",22.214,{"date":1817,"open":726,"high":751,"low":726,"close":751,"change":759,"percent_change":760,"volume":1128,"transactions":9,"vwap":751},"2025-06-25",{"date":1819,"open":860,"high":753,"low":860,"close":753,"change":197,"percent_change":1560,"volume":787,"transactions":9,"vwap":753},"2025-06-24",{"date":1821,"open":764,"high":1822,"low":1823,"close":1823,"change":1475,"percent_change":1824,"volume":767,"transactions":9,"vwap":1823},"2025-06-23",22.139,22.084999,0.3,{"date":1826,"open":1827,"high":1828,"low":1827,"close":786,"change":108,"percent_change":305,"volume":1606,"transactions":9,"vwap":786},"2025-06-20",21.997,22.059,{"date":1830,"open":770,"high":734,"low":776,"close":776,"change":1831,"percent_change":103,"volume":1483,"transactions":9,"vwap":776},"2025-06-18",0.014,{"date":1833,"open":816,"high":786,"low":1834,"close":1764,"change":1003,"percent_change":1835,"volume":868,"transactions":9,"vwap":1764},"2025-06-17",21.943,0.41,{"date":1837,"open":712,"high":709,"low":1838,"close":1838,"change":1839,"percent_change":17,"volume":1169,"transactions":9,"vwap":1838},"2025-06-16",21.927,-0.053,{"date":1841,"open":549,"high":711,"low":549,"close":806,"change":956,"percent_change":957,"volume":1842,"transactions":9,"vwap":806},"2025-06-13",74000,{"date":1844,"open":1845,"high":734,"low":1845,"close":734,"change":197,"percent_change":1560,"volume":1846,"transactions":9,"vwap":734},"2025-06-12",22.037001,29300,{"date":1848,"open":712,"high":712,"low":1849,"close":711,"change":1850,"percent_change":440,"volume":1851,"transactions":9,"vwap":711},"2025-06-11",21.939,0.093,13500,{"date":1853,"open":697,"high":697,"low":437,"close":1854,"change":833,"percent_change":834,"volume":899,"transactions":9,"vwap":1854},"2025-06-10",21.897,{"date":1856,"open":420,"high":549,"low":430,"close":1857,"change":1072,"percent_change":138,"volume":1150,"transactions":9,"vwap":1857},"2025-06-09",21.869,{"date":1859,"open":549,"high":549,"low":470,"close":470,"change":393,"percent_change":1860,"volume":1747,"transactions":9,"vwap":470},"2025-06-06",-1.04,{"date":1862,"open":801,"high":1828,"low":712,"close":776,"change":305,"percent_change":393,"volume":1863,"transactions":9,"vwap":776},"2025-06-05",3200,{"date":1865,"open":726,"high":726,"low":801,"close":831,"change":372,"percent_change":33,"volume":722,"transactions":9,"vwap":831},"2025-06-04",{"date":1867,"open":816,"high":806,"low":697,"close":682,"change":1564,"percent_change":693,"volume":1868,"transactions":9,"vwap":682},"2025-06-03",16100,{"date":1870,"open":1871,"high":1871,"low":820,"close":1834,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1834},"2025-06-02",21.977,-0.067,-0.3,11300,{"date":1876,"open":816,"high":709,"low":1877,"close":709,"change":197,"percent_change":1560,"volume":694,"transactions":9,"vwap":709},"2025-05-30",21.959,{"date":1879,"open":682,"high":806,"low":682,"close":656,"change":382,"percent_change":939,"volume":924,"transactions":9,"vwap":656},"2025-05-29",{"date":1881,"open":644,"high":655,"low":437,"close":655,"change":586,"percent_change":956,"volume":1882,"transactions":9,"vwap":655},"2025-05-28",15300,{"date":1884,"open":879,"high":656,"low":879,"close":682,"change":1885,"percent_change":440,"volume":736,"transactions":9,"vwap":682},"2025-05-27",0.092,{"date":1887,"open":419,"high":557,"low":566,"close":1888,"change":1436,"percent_change":1419,"volume":1889,"transactions":9,"vwap":1888},"2025-05-23",21.828,47900,{"date":1891,"open":388,"high":566,"low":388,"close":566,"change":103,"percent_change":505,"volume":1262,"transactions":9,"vwap":566},"2025-05-22",{"date":1893,"open":419,"high":410,"low":576,"close":576,"change":968,"percent_change":1894,"volume":1895,"transactions":9,"vwap":576},"2025-05-21",-0.69,8800,{"date":1897,"open":437,"high":655,"low":437,"close":549,"change":206,"percent_change":543,"volume":1784,"transactions":9,"vwap":549},"2025-05-20",{"date":1899,"open":434,"high":698,"low":434,"close":698,"change":362,"percent_change":512,"volume":1420,"transactions":9,"vwap":698},"2025-05-19",{"date":1901,"open":656,"high":817,"low":1902,"close":682,"change":19,"percent_change":19,"volume":981,"transactions":9,"vwap":682},"2025-05-16",21.913,{"date":1904,"open":645,"high":682,"low":557,"close":682,"change":939,"percent_change":1905,"volume":1906,"transactions":9,"vwap":682},"2025-05-15",0.64,20800,{"date":1908,"open":419,"high":1909,"low":592,"close":592,"change":316,"percent_change":648,"volume":1910,"transactions":9,"vwap":592},"2025-05-14",21.813,6700,{"date":1912,"open":654,"high":654,"low":410,"close":645,"change":802,"percent_change":432,"volume":1913,"transactions":9,"vwap":645},"2025-05-13",20200,{"date":1915,"open":817,"high":817,"low":502,"close":549,"change":713,"percent_change":714,"volume":1255,"transactions":9,"vwap":549},"2025-05-12",{"date":1917,"open":816,"high":786,"low":654,"close":807,"change":771,"percent_change":772,"volume":1918,"transactions":9,"vwap":807},"2025-05-09",93500,{"date":1920,"open":764,"high":764,"low":825,"close":656,"change":1921,"percent_change":217,"volume":1922,"transactions":9,"vwap":656},"2025-05-08",-0.115,216200,{"date":1924,"open":801,"high":725,"low":786,"close":871,"change":454,"percent_change":455,"volume":981,"transactions":9,"vwap":871},"2025-05-07",{"date":1926,"open":712,"high":1927,"low":712,"close":831,"change":1555,"percent_change":228,"volume":1169,"transactions":9,"vwap":831},"2025-05-06",22.099001,{"date":1929,"open":786,"high":1930,"low":712,"close":1063,"change":1931,"percent_change":1007,"volume":803,"transactions":9,"vwap":1063},"2025-05-05",22.042999,-0.028,{"date":1933,"open":726,"high":726,"low":720,"close":727,"change":1934,"percent_change":1935,"volume":701,"transactions":9,"vwap":727},"2025-05-02",-0.094,-0.42,{"date":1937,"open":946,"high":988,"low":739,"close":747,"change":316,"percent_change":685,"volume":1938,"transactions":9,"vwap":747},"2025-05-01",8300,{"date":1940,"open":934,"high":1045,"low":751,"close":1045,"change":551,"percent_change":362,"volume":1941,"transactions":9,"vwap":1045},"2025-04-30",10200,{"date":1943,"open":747,"high":1045,"low":747,"close":979,"change":103,"percent_change":1944,"volume":813,"transactions":9,"vwap":979},"2025-04-29",0.27,{"date":1946,"open":831,"high":753,"low":831,"close":753,"change":1034,"percent_change":118,"volume":1947,"transactions":9,"vwap":753},"2025-04-28",2100,{"date":1949,"open":734,"high":1950,"low":734,"close":764,"change":1951,"percent_change":1952,"volume":1466,"transactions":9,"vwap":764},"2025-04-25",22.111,0.075,0.34,{"date":1954,"open":806,"high":720,"low":806,"close":770,"change":1244,"percent_change":48,"volume":1955,"transactions":9,"vwap":770},"2025-04-24",21800,{"date":1957,"open":776,"high":776,"low":1958,"close":1838,"change":1959,"percent_change":505,"volume":1960,"transactions":9,"vwap":1838},"2025-04-23",21.881,0.062,27800,{"date":177,"open":806,"high":806,"low":420,"close":550,"change":1921,"percent_change":217,"volume":1962,"transactions":9,"vwap":550},31600]