[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBHL":3,"homepage-market-summary":29,"stock-historical-IBHL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBHL","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 2032 Term High Yield and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5414,1.589568,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.3,24.44,24.47,24.3325,-0.0325,-0.13,12225.14,25.91,24.27,7120.07892114,1.8,383,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.92,5908,2156519.730285,-0.98,"2025-04-22",[181,184,192,201,212,222,233,242,252,260,270,279,288,296,305,311,319,328,338,348,358,367,374,383,392,401,407,416,426,434,440,451,458,465,473,480,488,496,505,513,523,529,537,544,552,559,566,574,579,586,593,599,605,611,619,627,633,641,647,653,659,665,671,674,677,682,686,691,696,700,704,709,712,715,721,728,732,735,739,744,748,751,755,761,766,772,776,782,790,794,798,804,808,813,820,826,828,834,836,839,844,848,854,858,863,866,871,875,879,885,890,897,900,903,907,912,917,924,930,934,938,943,946,950,954,959,964,968,974,980,986,992,997,1002,1008,1013,1019,1025,1032,1035,1038,1042,1046,1050,1053,1058,1062,1069,1073,1077,1085,1092,1096,1102,1108,1112,1115,1117,1121,1126,1128,1133,1138,1140,1144,1149,1153,1156,1163,1165,1167,1169,1171,1174,1179,1185,1190,1195,1200,1204,1209,1214,1217,1223,1225,1228,1231,1234,1240,1244,1248,1250,1254,1258,1262,1266,1271,1276,1280,1282,1284,1286,1289,1291,1298,1301,1304,1307,1310,1313,1317,1321,1324,1329,1331,1336,1339,1341,1344,1347,1350,1355,1358,1362,1365,1371,1374,1376,1379,1383,1389,1393,1397,1401,1404,1406,1409,1412,1416,1420,1424,1429,1436,1439,1443,1446,1452,1454,1457,1459,1463,1466,1469,1474,1477,1480,1483,1486,1490,1494,1498,1502,1504,1507,1509,1511,1514,1519,1523,1526,1531,1533,1538,1542,1546,1548,1551,1554,1557,1560,1566,1568,1572,1574,1577,1579,1583,1585,1588,1590,1592,1596,1598,1602,1606,1611,1615,1618,1621,1623,1625,1628,1631,1634,1637,1640,1642,1646,1650,1653,1657,1661,1663,1665,1668,1672,1676,1678,1681,1684,1688,1690,1693,1696,1699,1704,1706,1710,1714,1719,1721,1724,1726,1728,1733,1735,1739,1745,1748,1750,1752,1755,1760,1762,1766,1769,1774,1777,1779,1783,1787,1792,1796,1799,1803,1807,1810,1814,1818,1822,1826,1828,1831,1837,1844],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},72,24.4259,{"date":185,"open":186,"high":20,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.278,-0.1375,-0.56,1738.1672,38,24.2697,{"date":193,"open":194,"high":195,"low":19,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.57,24.5899,-0.08,-0.33,5368.1672,42,24.5363,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",24.54,24.59,24.49,24.55,-0.09,-0.37,36268.3252,167,24.5558,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",24.61,24.64,24.52,-0.0984,-0.4,45592.7502,114,24.6168,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",24.73,24.825,24.67,24.7384,0.0284,0.11,8577.39392,132,24.731,{"date":234,"open":235,"high":235,"low":226,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.77,24.71,-0.0893,-0.36,5406.0852,63,24.7322,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",24.9999,24.76,24.7993,-0.2216,-0.89,21728.1672,143,24.9213,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":64,"vwap":259},"2026-09-22",24.94,25.0209,0.0009,0,706.4122,24.9664,{"date":261,"open":262,"high":263,"low":64,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",25.035,25.08,25.02,0.05,0.2,9032.5705,47,25.0481,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":196,"percent_change":276,"volume":277,"transactions":210,"vwap":278},"2026-09-18",24.93,25.13,24.81,24.97,-0.32,59879.4092,25.0262,{"date":280,"open":281,"high":282,"low":64,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",25.01,25.05,0.14,0.56,395.4092,22,25.0149,{"date":289,"open":282,"high":282,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",24.91,-0.035,-0.14,3009.8082,40,24.9916,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":291,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-15",24.89,24.98,24.88,24.945,4975.5402,91,24.9333,{"date":306,"open":272,"high":307,"low":272,"close":299,"change":291,"percent_change":292,"volume":308,"transactions":309,"vwap":310},"2026-09-14",25.14,17035.6832,67,25.0398,{"date":312,"open":313,"high":313,"low":64,"close":314,"change":111,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",25.21,25.015,-0.04,8799.0479,83,25.0687,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",25.09,25.025,-0.15,-0.6,8297.7059,103,25.0714,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",25.16,25.27,25.175,-0.065,-0.26,4823.821353,44,25.1775,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",25.2,25.3,25.24,0.02,0.08,5370.2841,60,25.2582,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",25.26,25.29,25.22,0.0016,0.01,10109.1935,53,25.2558,{"date":359,"open":331,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",25.34,25.2184,0.0164,0.07,7235.1935,119,25.2653,{"date":368,"open":350,"high":350,"low":340,"close":369,"change":370,"percent_change":315,"volume":371,"transactions":372,"vwap":373},"2026-09-02",25.202,-0.0091,4539.4595,34,25.2535,{"date":375,"open":341,"high":376,"low":340,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",25.31,25.2111,-0.1989,-0.78,15940.9855,95,25.2659,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":283,"volume":389,"transactions":390,"vwap":391},"2026-08-31",25.38,25.42,25.41,0.035,2667.1935,43,25.4006,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",25.4061,25.375,-0.05,-0.2,1261.1935,26,25.3883,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":111,"percent_change":315,"volume":404,"transactions":405,"vwap":406},"2026-08-27",25.425,160.1935,24,25.4446,{"date":408,"open":409,"high":409,"low":403,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",25.46,25.435,0.025,0.1,2229.4455,30,25.4352,{"date":417,"open":418,"high":419,"low":420,"close":387,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",25.43,25.48,25.4,0.03,0.12,12338.1935,58,25.4406,{"date":427,"open":428,"high":429,"low":428,"close":385,"change":430,"percent_change":106,"volume":431,"transactions":432,"vwap":433},"2026-08-24",25.355,25.39,0.015,1059.4895,27,25.378,{"date":435,"open":429,"high":429,"low":436,"close":437,"change":265,"percent_change":266,"volume":438,"transactions":199,"vwap":439},"2026-08-21",25.32,25.365,2538.1935,25.3656,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",25.33,25.3591,25.305,25.315,-0.0602,-0.24,6436.1935,31,25.3379,{"date":452,"open":395,"high":387,"low":395,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":449,"vwap":457},"2026-08-19",25.3752,0.0452,0.18,808.4135,25.3785,{"date":459,"open":429,"high":429,"low":460,"close":442,"change":461,"percent_change":343,"volume":462,"transactions":463,"vwap":464},"2026-08-18",25.28,0.0051,15290.0483,41,25.3341,{"date":466,"open":467,"high":468,"low":331,"close":469,"change":470,"percent_change":292,"volume":471,"transactions":199,"vwap":472},"2026-08-17",25.3483,25.3902,25.3249,-0.0351,2512.948537,25.3317,{"date":474,"open":475,"high":418,"low":475,"close":476,"change":396,"percent_change":397,"volume":477,"transactions":478,"vwap":479},"2026-08-14",25.3314,25.36,2373.038875,35,25.4013,{"date":481,"open":482,"high":482,"low":387,"close":387,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",25.44,0.085,0.34,127.1935,17,25.4346,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":421,"percent_change":422,"volume":493,"transactions":494,"vwap":495},"2026-08-12",25.35,25.2916,25.325,1700.1935,33,25.3371,{"date":497,"open":360,"high":490,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",25.25,25.295,-0.025,-0.1,6358.8265,49,25.3347,{"date":506,"open":436,"high":429,"low":507,"close":436,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",25.265,0.0098,0.04,11445.1935,62,25.2985,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",25.49,25.2508,25.3102,-0.0298,-0.12,56091.4185,151,25.3303,{"date":524,"open":376,"high":420,"low":376,"close":360,"change":525,"percent_change":455,"volume":526,"transactions":527,"vwap":528},"2026-08-06",0.045,14177.1935,76,25.3782,{"date":530,"open":531,"high":532,"low":531,"close":499,"change":533,"percent_change":196,"volume":534,"transactions":535,"vwap":536},"2026-08-05",25.2728,25.3499,-0.0192,8726.2605,180,25.3189,{"date":538,"open":539,"high":490,"low":539,"close":540,"change":541,"percent_change":151,"volume":542,"transactions":268,"vwap":543},"2026-08-04",25.2428,25.3142,0.0879,13168.4215,25.317,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":111,"volume":549,"transactions":550,"vwap":551},"2026-08-03",25.23,25.2263,-0.0037,1517.1935,36,25.2294,{"date":553,"open":351,"high":387,"low":340,"close":546,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",-0.045,-0.18,6042.1935,121,25.2911,{"date":560,"open":350,"high":561,"low":352,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":294,"vwap":347},"2026-07-30",25.2852,25.275,0.1101,0.44,3312.1965,{"date":567,"open":568,"high":350,"low":307,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":190,"vwap":573},"2026-07-29",25.18,25.1649,-0.1101,-0.44,2457.8275,25.1946,{"date":575,"open":576,"high":436,"low":576,"close":562,"change":483,"percent_change":484,"volume":577,"transactions":346,"vwap":578},"2026-07-28",25.195,17564.1935,25.2776,{"date":580,"open":515,"high":515,"low":307,"close":581,"change":582,"percent_change":509,"volume":583,"transactions":584,"vwap":585},"2026-07-27",25.19,0.0104,20941.1935,77,25.1884,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":405,"vwap":592},"2026-07-24",25.1796,-0.0404,-0.16,306.1935,25.2121,{"date":594,"open":595,"high":436,"low":307,"close":352,"change":554,"percent_change":555,"volume":596,"transactions":597,"vwap":598},"2026-07-23",25.205,15352.1935,97,25.2026,{"date":600,"open":507,"high":507,"low":507,"close":507,"change":601,"percent_change":602,"volume":603,"transactions":486,"vwap":604},"2026-07-22",-0.005,-0.02,33.2715,25.272,{"date":606,"open":442,"high":607,"low":331,"close":331,"change":608,"percent_change":208,"volume":609,"transactions":190,"vwap":610},"2026-07-21",25.3796,-0.0937,6541.3025,25.3234,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":509,"volume":616,"transactions":617,"vwap":618},"2026-07-20",25.63,25.3637,0.0112,5561.2325,32,25.5576,{"date":620,"open":437,"high":429,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-17",25.3525,-0.0075,-0.03,515.1935,20,25.3794,{"date":628,"open":360,"high":429,"low":360,"close":476,"change":629,"percent_change":630,"volume":631,"transactions":463,"vwap":632},"2026-07-16",-0.015,-0.06,5187.4485,25.3519,{"date":634,"open":385,"high":635,"low":636,"close":395,"change":637,"percent_change":638,"volume":639,"transactions":199,"vwap":640},"2026-07-15",25.47,25.37,0.165,0.65,5414.1935,25.3875,{"date":642,"open":436,"high":436,"low":313,"close":313,"change":643,"percent_change":644,"volume":645,"transactions":399,"vwap":646},"2026-07-14",-0.0629,-0.25,1563.1935,25.2731,{"date":648,"open":460,"high":532,"low":498,"close":649,"change":650,"percent_change":22,"volume":651,"transactions":336,"vwap":652},"2026-07-13",25.2729,-0.0331,2586.7435,25.2746,{"date":654,"open":376,"high":376,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",25.306,-0.056,-0.22,1500,{"date":660,"open":331,"high":387,"low":313,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",25.362,0.121,0.48,29800,{"date":666,"open":442,"high":490,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",25.241,-0.114,-0.45,6000,{"date":672,"open":636,"high":429,"low":490,"close":428,"change":291,"percent_change":292,"volume":673,"transactions":9,"vwap":428},"2026-07-07",5700,{"date":675,"open":360,"high":418,"low":492,"close":429,"change":421,"percent_change":422,"volume":676,"transactions":9,"vwap":429},"2026-07-06",6700,{"date":678,"open":490,"high":385,"low":442,"close":476,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":476},"2026-07-02",0.065,0.26,8600,{"date":683,"open":342,"high":436,"low":342,"close":499,"change":519,"percent_change":684,"volume":685,"transactions":9,"vwap":499},"2026-07-01",-0.47,10900,{"date":687,"open":420,"high":409,"low":420,"close":688,"change":689,"percent_change":-6,"volume":690,"transactions":9,"vwap":688},"2026-06-30",25.415,-0.001,1400,{"date":692,"open":386,"high":386,"low":693,"close":693,"change":694,"percent_change":283,"volume":695,"transactions":9,"vwap":693},"2026-06-29",25.416,0.036,600,{"date":697,"open":476,"high":386,"low":698,"close":385,"change":430,"percent_change":106,"volume":699,"transactions":9,"vwap":385},"2026-06-26",25.335,2600,{"date":701,"open":387,"high":482,"low":476,"close":437,"change":702,"percent_change":630,"volume":703,"transactions":9,"vwap":437},"2026-06-25",-0.016,8200,{"date":705,"open":420,"high":387,"low":706,"close":706,"change":707,"percent_change":344,"volume":708,"transactions":9,"vwap":706},"2026-06-24",25.381,0.021,1300,{"date":710,"open":636,"high":429,"low":476,"close":476,"change":602,"percent_change":196,"volume":711,"transactions":9,"vwap":476},"2026-06-23",3600,{"date":713,"open":429,"high":386,"low":437,"close":385,"change":601,"percent_change":602,"volume":714,"transactions":9,"vwap":385},"2026-06-22",38400,{"date":716,"open":385,"high":387,"low":385,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-18",25.385,0.071,0.28,20500,{"date":722,"open":386,"high":723,"low":351,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-17",25.439,25.314,-0.086,-0.34,13100,{"date":729,"open":482,"high":730,"low":420,"close":420,"change":602,"percent_change":196,"volume":731,"transactions":9,"vwap":420},"2026-06-16",25.45,16500,{"date":733,"open":635,"high":635,"low":386,"close":386,"change":525,"percent_change":455,"volume":734,"transactions":9,"vwap":386},"2026-06-15",3800,{"date":736,"open":360,"high":420,"low":360,"close":395,"change":737,"percent_change":509,"volume":738,"transactions":9,"vwap":395},"2026-06-12",0.009,33100,{"date":740,"open":376,"high":636,"low":350,"close":741,"change":742,"percent_change":743,"volume":734,"transactions":9,"vwap":741},"2026-06-11",25.366,0.132,0.52,{"date":745,"open":568,"high":331,"low":568,"close":746,"change":702,"percent_change":630,"volume":747,"transactions":9,"vwap":746},"2026-06-10",25.234,5500,{"date":749,"open":331,"high":376,"low":498,"close":498,"change":354,"percent_change":509,"volume":750,"transactions":9,"vwap":498},"2026-06-09",2700,{"date":752,"open":753,"high":753,"low":342,"close":342,"change":509,"percent_change":754,"volume":173,"transactions":9,"vwap":342},"2026-06-08",25.252,0.16,{"date":756,"open":757,"high":350,"low":568,"close":340,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":340},"2026-06-05",25.255,-0.145,-0.57,5900,{"date":762,"open":698,"high":476,"low":698,"close":763,"change":764,"percent_change":754,"volume":765,"transactions":9,"vwap":763},"2026-06-04",25.345,0.041,3100,{"date":767,"open":436,"high":436,"low":341,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-03",25.304,-0.071,-0.28,4900,{"date":773,"open":636,"high":429,"low":442,"close":395,"change":774,"percent_change":229,"volume":775,"transactions":9,"vwap":395},"2026-06-02",0.029,7400,{"date":777,"open":436,"high":476,"low":499,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-01",25.346,-0.184,-0.72,6100,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-05-29",25.5,25.53,25.465,0.079,0.31,5400,{"date":791,"open":360,"high":409,"low":360,"close":792,"change":774,"percent_change":229,"volume":793,"transactions":9,"vwap":792},"2026-05-28",25.451,1900,{"date":795,"open":730,"high":409,"low":420,"close":796,"change":797,"percent_change":315,"volume":685,"transactions":9,"vwap":796},"2026-05-27",25.422,-0.011,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-26",25.433,0.093,0.37,200,{"date":805,"open":429,"high":429,"low":360,"close":360,"change":806,"percent_change":111,"volume":807,"transactions":9,"vwap":360},"2026-05-22",-0.002,900,{"date":809,"open":460,"high":810,"low":562,"close":810,"change":811,"percent_change":343,"volume":812,"transactions":9,"vwap":810},"2026-05-21",25.342,0.006,5000,{"date":814,"open":815,"high":476,"low":568,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-20",25.215,25.336,0.181,0.72,11300,{"date":821,"open":273,"high":568,"low":273,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-19",25.155,-0.075,-0.3,2800,{"date":827,"open":350,"high":331,"low":352,"close":546,"change":689,"percent_change":-6,"volume":670,"transactions":9,"vwap":546},"2026-05-18",{"date":829,"open":341,"high":341,"low":352,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-15",25.231,-0.099,-0.39,5200,{"date":835,"open":387,"high":386,"low":442,"close":442,"change":315,"percent_change":590,"volume":734,"transactions":9,"vwap":442},"2026-05-14",{"date":837,"open":490,"high":429,"low":442,"close":636,"change":838,"percent_change":106,"volume":747,"transactions":9,"vwap":636},"2026-05-13",0.016,{"date":840,"open":490,"high":841,"low":436,"close":841,"change":842,"percent_change":657,"volume":843,"transactions":9,"vwap":841},"2026-05-12",25.354,-0.057,800,{"date":845,"open":429,"high":730,"low":429,"close":846,"change":847,"percent_change":292,"volume":658,"transactions":9,"vwap":846},"2026-05-11",25.411,-0.036,{"date":849,"open":409,"high":409,"low":403,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-08",25.447,0.077,0.3,1800,{"date":855,"open":386,"high":418,"low":636,"close":636,"change":856,"percent_change":208,"volume":857,"transactions":9,"vwap":636},"2026-05-07",-0.093,3400,{"date":859,"open":409,"high":419,"low":730,"close":860,"change":861,"percent_change":862,"volume":699,"transactions":9,"vwap":860},"2026-05-06",25.463,0.103,0.41,{"date":864,"open":482,"high":482,"low":476,"close":476,"change":509,"percent_change":754,"volume":865,"transactions":9,"vwap":476},"2026-05-05",13000,{"date":867,"open":476,"high":636,"low":341,"close":436,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":436},"2026-05-04",-0.11,-0.43,17500,{"date":872,"open":730,"high":409,"low":418,"close":418,"change":873,"percent_change":571,"volume":874,"transactions":9,"vwap":418},"2026-05-01",-0.113,2900,{"date":876,"open":784,"high":877,"low":784,"close":877,"change":878,"percent_change":862,"volume":699,"transactions":9,"vwap":877},"2026-04-30",25.543,0.104,{"date":880,"open":881,"high":882,"low":403,"close":723,"change":883,"percent_change":208,"volume":884,"transactions":9,"vwap":723},"2026-04-29",25.51,25.52,-0.094,16100,{"date":886,"open":887,"high":887,"low":785,"close":888,"change":629,"percent_change":630,"volume":889,"transactions":9,"vwap":888},"2026-04-28",25.58,25.533,3900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":207,"volume":760,"transactions":9,"vwap":895},"2026-04-27",25.55,25.57,25.538,25.548,-0.022,{"date":898,"open":892,"high":899,"low":892,"close":893,"change":265,"percent_change":266,"volume":833,"transactions":9,"vwap":893},"2026-04-24",25.575,{"date":901,"open":902,"high":902,"low":409,"close":882,"change":847,"percent_change":292,"volume":708,"transactions":9,"vwap":882},"2026-04-23",25.54,{"date":904,"open":892,"high":905,"low":892,"close":906,"change":265,"percent_change":266,"volume":658,"transactions":9,"vwap":906},"2026-04-22",25.56,25.556,{"date":908,"open":893,"high":893,"low":909,"close":909,"change":910,"percent_change":197,"volume":911,"transactions":9,"vwap":909},"2026-04-21",25.506,-0.084,9300,{"date":913,"open":914,"high":914,"low":893,"close":915,"change":315,"percent_change":590,"volume":916,"transactions":9,"vwap":915},"2026-04-20",25.64,25.59,7500,{"date":918,"open":919,"high":920,"low":921,"close":613,"change":922,"percent_change":862,"volume":923,"transactions":9,"vwap":613},"2026-04-17",25.66,25.68,25.6,0.105,5800,{"date":925,"open":926,"high":926,"low":882,"close":927,"change":928,"percent_change":519,"volume":929,"transactions":9,"vwap":927},"2026-04-16",25.565,25.525,-0.031,2000,{"date":931,"open":932,"high":887,"low":902,"close":906,"change":933,"percent_change":207,"volume":658,"transactions":9,"vwap":906},"2026-04-15",25.545,-0.024,{"date":935,"open":892,"high":936,"low":892,"close":887,"change":937,"percent_change":151,"volume":775,"transactions":9,"vwap":887},"2026-04-14",25.61,0.09,{"date":939,"open":482,"high":515,"low":429,"close":515,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":515},"2026-04-13",0.098,0.39,5100,{"date":944,"open":419,"high":515,"low":429,"close":945,"change":668,"percent_change":669,"volume":765,"transactions":9,"vwap":945},"2026-04-10",25.392,{"date":947,"open":948,"high":892,"low":948,"close":909,"change":949,"percent_change":229,"volume":843,"transactions":9,"vwap":909},"2026-04-09",25.495,0.027,{"date":951,"open":936,"high":936,"low":409,"close":952,"change":817,"percent_change":818,"volume":953,"transactions":9,"vwap":952},"2026-04-08",25.479,4500,{"date":955,"open":360,"high":360,"low":956,"close":957,"change":958,"percent_change":354,"volume":699,"transactions":9,"vwap":957},"2026-04-07",25.235,25.298,0.003,{"date":960,"open":351,"high":341,"low":331,"close":499,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":499},"2026-04-06",0.058,0.23,18200,{"date":965,"open":352,"high":342,"low":966,"close":967,"change":525,"percent_change":455,"volume":857,"transactions":9,"vwap":967},"2026-04-02",25.192,25.237,{"date":969,"open":568,"high":352,"low":970,"close":966,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":966},"2026-04-01",25.165,-0.058,-0.23,2100,{"date":975,"open":976,"high":498,"low":976,"close":498,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":498},"2026-03-31",25.171,0.272,1.09,22000,{"date":981,"open":982,"high":281,"low":272,"close":983,"change":984,"percent_change":985,"volume":843,"transactions":9,"vwap":983},"2026-03-30",24.95,24.978,0.037,0.15,{"date":987,"open":264,"high":988,"low":300,"close":989,"change":990,"percent_change":555,"volume":991,"transactions":9,"vwap":989},"2026-03-27",25.15,24.941,-0.044,20400,{"date":993,"open":988,"high":988,"low":994,"close":994,"change":995,"percent_change":248,"volume":996,"transactions":9,"vwap":994},"2026-03-26",24.985,-0.224,7600,{"date":998,"open":815,"high":350,"low":999,"close":999,"change":1000,"percent_change":941,"volume":1001,"transactions":9,"vwap":999},"2026-03-25",25.209,0.099,10400,{"date":1003,"open":307,"high":1004,"low":1005,"close":1006,"change":196,"percent_change":276,"volume":1007,"transactions":9,"vwap":1006},"2026-03-24",25.17,25.1,25.11,3000,{"date":1009,"open":352,"high":460,"low":307,"close":581,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":581},"2026-03-23",0.134,0.53,4000,{"date":1014,"open":546,"high":546,"low":264,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-20",25.056,-0.203,-0.8,4800,{"date":1020,"open":330,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":750,"transactions":9,"vwap":1021},"2026-03-19",25.259,25.12,0.072,0.29,{"date":1026,"open":1027,"high":341,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-18",25.279,25.187,-0.123,-0.49,1600,{"date":1033,"open":499,"high":360,"low":499,"close":376,"change":922,"percent_change":1034,"volume":658,"transactions":9,"vwap":376},"2026-03-17",0.42,{"date":1036,"open":331,"high":331,"low":595,"close":595,"change":679,"percent_change":680,"volume":1037,"transactions":9,"vwap":595},"2026-03-16",4200,{"date":1039,"open":498,"high":498,"low":1022,"close":307,"change":1040,"percent_change":770,"volume":1041,"transactions":9,"vwap":307},"2026-03-13",-0.07,27300,{"date":1043,"open":420,"high":420,"low":313,"close":313,"change":1044,"percent_change":1045,"volume":923,"transactions":9,"vwap":313},"2026-03-12",-0.175,-0.69,{"date":1047,"open":420,"high":403,"low":717,"close":717,"change":196,"percent_change":1048,"volume":1049,"transactions":9,"vwap":717},"2026-03-11",-0.31,1200,{"date":1051,"open":785,"high":785,"low":786,"close":786,"change":1052,"percent_change":555,"volume":1049,"transactions":9,"vwap":786},"2026-03-10",-0.047,{"date":1054,"open":387,"high":1055,"low":387,"close":1055,"change":1056,"percent_change":1057,"volume":695,"transactions":9,"vwap":1055},"2026-03-09",25.512,0.162,0.64,{"date":1059,"open":1060,"high":419,"low":490,"close":490,"change":1061,"percent_change":324,"volume":775,"transactions":9,"vwap":490},"2026-03-06",25.391,-0.153,{"date":1063,"open":893,"high":893,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-05",25.484,25.503,-0.117,-0.46,1700,{"date":1070,"open":921,"high":1071,"low":887,"close":1072,"change":787,"percent_change":788,"volume":771,"transactions":9,"vwap":1072},"2026-03-04",25.658,25.62,{"date":1074,"open":784,"high":936,"low":784,"close":1075,"change":1076,"percent_change":824,"volume":676,"transactions":9,"vwap":1075},"2026-03-03",25.541,-0.077,{"date":1078,"open":936,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-02",25.659,25.595,25.618,-0.172,-0.67,2400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":111,"percent_change":315,"volume":1091,"transactions":9,"vwap":1090},"2026-02-27",25.8,25.83,25.73,25.79,11000,{"date":1093,"open":1094,"high":1094,"low":1089,"close":1087,"change":500,"percent_change":501,"volume":1095,"transactions":9,"vwap":1087},"2026-02-26",25.84,6200,{"date":1097,"open":1094,"high":1098,"low":1099,"close":1100,"change":421,"percent_change":422,"volume":1101,"transactions":9,"vwap":1100},"2026-02-25",25.85,25.815,25.825,2200,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":500,"percent_change":501,"volume":1107,"transactions":9,"vwap":1106},"2026-02-24",25.9,25.76,25.795,4700,{"date":1109,"open":1110,"high":1110,"low":1090,"close":1111,"change":623,"percent_change":519,"volume":874,"transactions":9,"vwap":1111},"2026-02-23",25.86,25.82,{"date":1113,"open":1087,"high":1114,"low":1087,"close":1098,"change":388,"percent_change":283,"volume":789,"transactions":9,"vwap":1098},"2026-02-20",25.89,{"date":1116,"open":1111,"high":1111,"low":1090,"close":1099,"change":601,"percent_change":602,"volume":690,"transactions":9,"vwap":1099},"2026-02-19",{"date":1118,"open":1087,"high":1119,"low":1120,"close":1111,"change":388,"percent_change":283,"volume":1107,"transactions":9,"vwap":1111},"2026-02-18",25.834,25.78,{"date":1122,"open":1123,"high":1098,"low":1124,"close":1125,"change":411,"percent_change":412,"volume":747,"transactions":9,"vwap":1125},"2026-02-17",25.77,25.74,25.785,{"date":1127,"open":1110,"high":1110,"low":1105,"close":1105,"change":797,"percent_change":315,"volume":812,"transactions":9,"vwap":1105},"2026-02-13",{"date":1129,"open":1087,"high":1130,"low":1131,"close":1132,"change":689,"percent_change":-6,"volume":658,"transactions":9,"vwap":1132},"2026-02-12",25.818,25.75,25.771,{"date":1134,"open":1123,"high":1087,"low":1135,"close":1136,"change":1137,"percent_change":354,"volume":1084,"transactions":9,"vwap":1136},"2026-02-11",25.755,25.772,0.002,{"date":1139,"open":1088,"high":1094,"low":1123,"close":1123,"change":500,"percent_change":501,"volume":923,"transactions":9,"vwap":1123},"2026-02-10",{"date":1141,"open":1123,"high":1088,"low":1105,"close":1106,"change":1142,"percent_change":985,"volume":1143,"transactions":9,"vwap":1106},"2026-02-09",0.039,18600,{"date":1145,"open":1124,"high":1123,"low":1146,"close":1147,"change":1148,"percent_change":484,"volume":953,"transactions":9,"vwap":1147},"2026-02-06",25.716,25.756,0.086,{"date":1150,"open":1151,"high":1151,"low":1072,"close":1152,"change":602,"percent_change":196,"volume":929,"transactions":9,"vwap":1152},"2026-02-05",25.7,25.67,{"date":1154,"open":1152,"high":1123,"low":1152,"close":1155,"change":629,"percent_change":630,"volume":833,"transactions":9,"vwap":1155},"2026-02-04",25.69,{"date":1157,"open":1151,"high":1158,"low":1159,"close":1160,"change":554,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-03",25.72,25.65,25.705,-0.17,7300,{"date":1164,"open":1158,"high":1120,"low":1151,"close":1131,"change":501,"percent_change":832,"volume":812,"transactions":9,"vwap":1131},"2026-02-02",{"date":1166,"open":1088,"high":1110,"low":1088,"close":1098,"change":111,"percent_change":315,"volume":711,"transactions":9,"vwap":1098},"2026-01-30",{"date":1168,"open":1105,"high":1110,"low":1105,"close":1110,"change":343,"percent_change":344,"volume":699,"transactions":9,"vwap":1110},"2026-01-29",{"date":1170,"open":1094,"high":1094,"low":1094,"close":1094,"change":111,"percent_change":315,"volume":793,"transactions":9,"vwap":1094},"2026-01-28",{"date":1172,"open":1173,"high":24,"low":1088,"close":1098,"change":257,"percent_change":257,"volume":1001,"transactions":9,"vwap":1098},"2026-01-27",25.88,{"date":1175,"open":1176,"high":1176,"low":1098,"close":1098,"change":1177,"percent_change":421,"volume":1178,"transactions":9,"vwap":1098},"2026-01-26",25.87,0.007,1100,{"date":1180,"open":1181,"high":1173,"low":1111,"close":1182,"change":1183,"percent_change":501,"volume":1184,"transactions":9,"vwap":1182},"2026-01-23",25.851,25.843,-0.026,9100,{"date":1186,"open":1114,"high":24,"low":1187,"close":1188,"change":958,"percent_change":354,"volume":1189,"transactions":9,"vwap":1188},"2026-01-22",25.852,25.869,14000,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":851,"percent_change":852,"volume":708,"transactions":9,"vwap":1194},"2026-01-21",25.889,25.865,25.866,{"date":1196,"open":1120,"high":1197,"low":1131,"close":1198,"change":1199,"percent_change":972,"volume":1084,"transactions":9,"vwap":1198},"2026-01-20",25.81,25.789,-0.059,{"date":1201,"open":1098,"high":1098,"low":1202,"close":1202,"change":1203,"percent_change":623,"volume":793,"transactions":9,"vwap":1202},"2026-01-16",25.848,-0.009,{"date":1205,"open":1173,"high":24,"low":1111,"close":1206,"change":1207,"percent_change":265,"volume":1208,"transactions":9,"vwap":1206},"2026-01-15",25.857,0.013,8400,{"date":1210,"open":1088,"high":1211,"low":1120,"close":1211,"change":1212,"percent_change":265,"volume":1213,"transactions":9,"vwap":1211},"2026-01-14",25.844,0.014,5300,{"date":1215,"open":1098,"high":1176,"low":1120,"close":1088,"change":1216,"percent_change":363,"volume":889,"transactions":9,"vwap":1088},"2026-01-13",0.017,{"date":1218,"open":1219,"high":1098,"low":1220,"close":1221,"change":1222,"percent_change":937,"volume":1018,"transactions":9,"vwap":1221},"2026-01-12",25.823,25.796,25.813,0.023,{"date":1224,"open":1100,"high":1110,"low":1090,"close":1090,"change":601,"percent_change":602,"volume":747,"transactions":9,"vwap":1090},"2026-01-09",{"date":1226,"open":1090,"high":1130,"low":1090,"close":1106,"change":1227,"percent_change":343,"volume":1213,"transactions":9,"vwap":1106},"2026-01-08",0.005,{"date":1229,"open":1087,"high":1110,"low":1131,"close":1090,"change":601,"percent_change":602,"volume":1230,"transactions":9,"vwap":1090},"2026-01-07",5600,{"date":1232,"open":1221,"high":1094,"low":1125,"close":1106,"change":430,"percent_change":106,"volume":1233,"transactions":9,"vwap":1106},"2026-01-06",9900,{"date":1235,"open":1236,"high":1088,"low":1236,"close":1120,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1120},"2026-01-05",25.71,0.054,0.21,7900,{"date":1241,"open":1131,"high":1123,"low":1146,"close":1242,"change":1243,"percent_change":111,"volume":699,"transactions":9,"vwap":1242},"2026-01-02",25.726,-0.003,{"date":1245,"open":1151,"high":1120,"low":1151,"close":1246,"change":1247,"percent_change":196,"volume":853,"transactions":9,"vwap":1246},"2025-12-31",25.729,-0.021,{"date":1249,"open":1131,"high":1090,"low":1151,"close":1131,"change":694,"percent_change":283,"volume":775,"transactions":9,"vwap":1131},"2025-12-30",{"date":1251,"open":1160,"high":1124,"low":1160,"close":1252,"change":1227,"percent_change":343,"volume":1253,"transactions":9,"vwap":1252},"2025-12-29",25.714,3500,{"date":1255,"open":1236,"high":1236,"low":1256,"close":1256,"change":257,"percent_change":257,"volume":1257,"transactions":9,"vwap":1256},"2025-12-26",25.709,300,{"date":1259,"open":1236,"high":1089,"low":1260,"close":1256,"change":1261,"percent_change":455,"volume":1068,"transactions":9,"vwap":1256},"2025-12-24",25.641,0.046,{"date":1263,"open":914,"high":1158,"low":613,"close":1264,"change":1222,"percent_change":937,"volume":1265,"transactions":9,"vwap":1264},"2025-12-23",25.663,8300,{"date":1267,"open":1236,"high":1236,"low":1268,"close":914,"change":1269,"percent_change":412,"volume":1270,"transactions":9,"vwap":914},"2025-12-22",25.604,0.026,30500,{"date":1272,"open":1072,"high":1152,"low":887,"close":1273,"change":1061,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2025-12-19",25.614,-0.59,16300,{"date":1277,"open":1123,"high":1087,"low":1105,"close":1278,"change":1279,"percent_change":680,"volume":747,"transactions":9,"vwap":1278},"2025-12-18",25.767,0.067,{"date":1281,"open":1236,"high":1089,"low":1151,"close":1151,"change":602,"percent_change":196,"volume":695,"transactions":9,"vwap":1151},"2025-12-17",{"date":1283,"open":1089,"high":1124,"low":1158,"close":1158,"change":602,"percent_change":196,"volume":793,"transactions":9,"vwap":1158},"2025-12-16",{"date":1285,"open":1123,"high":1123,"low":1155,"close":1124,"change":1279,"percent_change":680,"volume":1037,"transactions":9,"vwap":1124},"2025-12-15",{"date":1287,"open":1123,"high":1123,"low":919,"close":1288,"change":1052,"percent_change":555,"volume":690,"transactions":9,"vwap":1288},"2025-12-12",25.673,{"date":1290,"open":1089,"high":1087,"low":1158,"close":1158,"change":629,"percent_change":630,"volume":673,"transactions":9,"vwap":1158},"2025-12-11",{"date":1292,"open":919,"high":1105,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-10",25.644,25.735,0.084,0.33,12600,{"date":1299,"open":1152,"high":920,"low":1159,"close":1300,"change":933,"percent_change":207,"volume":953,"transactions":9,"vwap":1300},"2025-12-09",25.651,{"date":1302,"open":920,"high":920,"low":1159,"close":1303,"change":333,"percent_change":644,"volume":789,"transactions":9,"vwap":1303},"2025-12-08",25.675,{"date":1305,"open":1087,"high":1087,"low":1089,"close":1124,"change":1306,"percent_change":1040,"volume":874,"transactions":9,"vwap":1124},"2025-12-05",-0.019,{"date":1308,"open":1131,"high":1123,"low":1236,"close":1309,"change":737,"percent_change":421,"volume":1007,"transactions":9,"vwap":1309},"2025-12-04",25.759,{"date":1311,"open":1123,"high":1111,"low":1131,"close":1131,"change":388,"percent_change":283,"volume":1312,"transactions":9,"vwap":1131},"2025-12-03",45100,{"date":1314,"open":1155,"high":1294,"low":920,"close":1315,"change":388,"percent_change":283,"volume":1316,"transactions":9,"vwap":1315},"2025-12-02",25.715,19600,{"date":1318,"open":1159,"high":1151,"low":1159,"close":920,"change":1161,"percent_change":1319,"volume":1320,"transactions":9,"vwap":920},"2025-12-01",-0.66,9800,{"date":1322,"open":1176,"high":1176,"low":1098,"close":1098,"change":1323,"percent_change":363,"volume":1257,"transactions":9,"vwap":1098},"2025-11-28",0.018,{"date":1325,"open":1197,"high":1094,"low":1197,"close":1326,"change":1327,"percent_change":266,"volume":1328,"transactions":9,"vwap":1326},"2025-11-26",25.832,0.052,700,{"date":1330,"open":1155,"high":1120,"low":1155,"close":1120,"change":861,"percent_change":126,"volume":1275,"transactions":9,"vwap":1120},"2025-11-25",{"date":1332,"open":914,"high":1333,"low":914,"close":1333,"change":1334,"percent_change":484,"volume":1335,"transactions":9,"vwap":1333},"2025-11-24",25.677,0.087,9400,{"date":1337,"open":902,"high":613,"low":785,"close":915,"change":412,"percent_change":941,"volume":1338,"transactions":9,"vwap":915},"2025-11-21",15300,{"date":1340,"open":613,"high":613,"low":515,"close":515,"change":111,"percent_change":315,"volume":825,"transactions":9,"vwap":515},"2025-11-20",{"date":1342,"open":1343,"high":892,"low":515,"close":784,"change":354,"percent_change":509,"volume":923,"transactions":9,"vwap":784},"2025-11-19",25.522,{"date":1345,"open":515,"high":882,"low":1346,"close":515,"change":354,"percent_change":509,"volume":708,"transactions":9,"vwap":515},"2025-11-18",25.478,{"date":1348,"open":419,"high":1349,"low":635,"close":419,"change":842,"percent_change":657,"volume":676,"transactions":9,"vwap":419},"2025-11-17",25.534,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":949,"percent_change":229,"volume":1354,"transactions":9,"vwap":1353},"2025-11-14",25.596,25.537,6500,{"date":1356,"open":887,"high":915,"low":881,"close":881,"change":868,"percent_change":869,"volume":1357,"transactions":9,"vwap":881},"2025-11-13",12500,{"date":1359,"open":1159,"high":1159,"low":921,"close":1072,"change":396,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1072},"2025-11-12",-0.19,7000,{"date":1363,"open":1159,"high":1155,"low":914,"close":1152,"change":1364,"percent_change":754,"volume":857,"transactions":9,"vwap":1152},"2025-11-11",0.042,{"date":1366,"open":1367,"high":613,"low":1367,"close":1368,"change":1369,"percent_change":1034,"volume":1370,"transactions":9,"vwap":1368},"2025-11-10",25.581,25.628,0.108,8500,{"date":1372,"open":419,"high":882,"low":482,"close":882,"change":1212,"percent_change":265,"volume":1373,"transactions":9,"vwap":882},"2025-11-07",4300,{"date":1375,"open":419,"high":882,"low":635,"close":909,"change":811,"percent_change":343,"volume":699,"transactions":9,"vwap":909},"2025-11-06",{"date":1377,"open":882,"high":1378,"low":784,"close":784,"change":343,"percent_change":344,"volume":750,"transactions":9,"vwap":784},"2025-11-05",25.529,{"date":1380,"open":1381,"high":784,"low":635,"close":419,"change":1306,"percent_change":1040,"volume":1382,"transactions":9,"vwap":419},"2025-11-04",25.491,4400,{"date":1384,"open":936,"high":936,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-11-03",25.499,-0.207,-0.81,6300,{"date":1390,"open":1089,"high":1089,"low":1391,"close":1391,"change":1392,"percent_change":602,"volume":1031,"transactions":9,"vwap":1391},"2025-10-31",25.706,-0.004,{"date":1394,"open":1124,"high":1087,"low":1236,"close":1236,"change":1040,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1236},"2025-10-30",-0.27,10500,{"date":1398,"open":1197,"high":1197,"low":1105,"close":1120,"change":1399,"percent_change":447,"volume":1400,"transactions":9,"vwap":1120},"2025-10-29",-0.063,2300,{"date":1402,"open":1176,"high":1176,"low":1182,"close":1182,"change":1403,"percent_change":501,"volume":793,"transactions":9,"vwap":1182},"2025-10-28",-0.027,{"date":1405,"open":1088,"high":1176,"low":1088,"close":1176,"change":344,"percent_change":788,"volume":929,"transactions":9,"vwap":1176},"2025-10-27",{"date":1407,"open":1123,"high":1090,"low":1408,"close":1090,"change":344,"percent_change":788,"volume":1031,"transactions":9,"vwap":1090},"2025-10-24",25.763,{"date":1410,"open":1151,"high":1236,"low":1151,"close":1236,"change":265,"percent_change":1411,"volume":843,"transactions":9,"vwap":1236},"2025-10-23",0.19,{"date":1413,"open":1414,"high":1414,"low":919,"close":919,"change":602,"percent_change":196,"volume":1415,"transactions":9,"vwap":919},"2025-10-22",25.664,500,{"date":1417,"open":920,"high":1236,"low":920,"close":920,"change":1418,"percent_change":868,"volume":1419,"transactions":9,"vwap":920},"2025-10-21",-0.028,3300,{"date":1421,"open":1124,"high":1124,"low":1152,"close":1422,"change":1327,"percent_change":266,"volume":1423,"transactions":9,"vwap":1422},"2025-10-20",25.708,7800,{"date":1425,"open":613,"high":1426,"low":1352,"close":1426,"change":1427,"percent_change":1428,"volume":1400,"transactions":9,"vwap":1426},"2025-10-17",25.656,0.056,0.22,{"date":1430,"open":1431,"high":1432,"low":921,"close":921,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":921},"2025-10-16",25.626,25.645,-0.055,-0.21,16600,{"date":1437,"open":921,"high":919,"low":921,"close":1438,"change":679,"percent_change":121,"volume":711,"transactions":9,"vwap":1438},"2025-10-15",25.655,{"date":1440,"open":1441,"high":914,"low":1441,"close":915,"change":421,"percent_change":422,"volume":1442,"transactions":9,"vwap":915},"2025-10-14",25.555,13400,{"date":1444,"open":882,"high":893,"low":882,"close":905,"change":754,"percent_change":1445,"volume":1012,"transactions":9,"vwap":905},"2025-10-13",0.63,{"date":1447,"open":1448,"high":893,"low":420,"close":420,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":420},"2025-10-10",25.564,-0.148,-0.58,6900,{"date":1453,"open":1072,"high":1072,"low":882,"close":895,"change":196,"percent_change":1048,"volume":1373,"transactions":9,"vwap":895},"2025-10-09",{"date":1455,"open":1152,"high":1155,"low":1368,"close":1368,"change":1456,"percent_change":590,"volume":812,"transactions":9,"vwap":1368},"2025-10-08",-0.042,{"date":1458,"open":1236,"high":1236,"low":1152,"close":1152,"change":629,"percent_change":630,"volume":1178,"transactions":9,"vwap":1152},"2025-10-07",{"date":1460,"open":1158,"high":1158,"low":920,"close":1461,"change":1227,"percent_change":343,"volume":1462,"transactions":9,"vwap":1461},"2025-10-06",25.685,12400,{"date":1464,"open":920,"high":1158,"low":920,"close":920,"change":1465,"percent_change":519,"volume":929,"transactions":9,"vwap":920},"2025-10-03",-0.032,{"date":1467,"open":1131,"high":1131,"low":1236,"close":1468,"change":896,"percent_change":207,"volume":765,"transactions":9,"vwap":1468},"2025-10-02",25.712,{"date":1470,"open":1089,"high":1471,"low":1236,"close":1471,"change":1472,"percent_change":1473,"volume":1415,"transactions":9,"vwap":1471},"2025-10-01",25.734,-0.076,-0.29,{"date":1475,"open":1476,"high":1111,"low":1476,"close":1197,"change":602,"percent_change":196,"volume":1257,"transactions":9,"vwap":1197},"2025-09-30",25.799,{"date":1478,"open":1094,"high":1098,"low":1088,"close":1088,"change":1479,"percent_change":1411,"volume":1400,"transactions":9,"vwap":1088},"2025-09-29",0.048,{"date":1481,"open":1123,"high":1482,"low":1123,"close":1482,"change":1364,"percent_change":754,"volume":803,"transactions":9,"vwap":1482},"2025-09-26",25.782,{"date":1484,"open":1123,"high":1123,"low":1089,"close":1124,"change":1040,"percent_change":1395,"volume":1485,"transactions":9,"vwap":1124},"2025-09-25",3200,{"date":1487,"open":1173,"high":1173,"low":1197,"close":1197,"change":1488,"percent_change":447,"volume":1489,"transactions":9,"vwap":1197},"2025-09-24",-0.062,7700,{"date":1491,"open":175,"high":175,"low":1492,"close":1492,"change":1418,"percent_change":868,"volume":1493,"transactions":9,"vwap":1492},"2025-09-23",25.872,400,{"date":1495,"open":1114,"high":1104,"low":1173,"close":1104,"change":1496,"percent_change":1497,"volume":765,"transactions":9,"vwap":1104},"2025-09-22",0.033,0.13,{"date":1499,"open":1173,"high":1173,"low":1500,"close":1501,"change":1216,"percent_change":363,"volume":1415,"transactions":9,"vwap":1501},"2025-09-19",25.858,25.867,{"date":1503,"open":1094,"high":1173,"low":1094,"close":1098,"change":265,"percent_change":1411,"volume":874,"transactions":9,"vwap":1098},"2025-09-18",{"date":1505,"open":1506,"high":1176,"low":1087,"close":1087,"change":1040,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1087},"2025-09-17",25.845,{"date":1508,"open":1110,"high":1173,"low":1098,"close":1176,"change":509,"percent_change":985,"volume":711,"transactions":9,"vwap":1176},"2025-09-16",{"date":1510,"open":1094,"high":1176,"low":1088,"close":1088,"change":388,"percent_change":283,"volume":1101,"transactions":9,"vwap":1088},"2025-09-15",{"date":1512,"open":1197,"high":1221,"low":1513,"close":1106,"change":500,"percent_change":501,"volume":765,"transactions":9,"vwap":1106},"2025-09-12",25.784,{"date":1515,"open":1197,"high":1111,"low":1516,"close":1111,"change":1517,"percent_change":1518,"volume":1257,"transactions":9,"vwap":1111},"2025-09-11",25.808,0.092,0.36,{"date":1520,"open":1090,"high":1090,"low":1521,"close":1521,"change":1522,"percent_change":422,"volume":750,"transactions":9,"vwap":1521},"2025-09-10",25.728,0.032,{"date":1524,"open":1236,"high":1236,"low":1525,"close":1525,"change":847,"percent_change":292,"volume":1415,"transactions":9,"vwap":1525},"2025-09-09",25.696,{"date":1527,"open":1131,"high":1197,"low":920,"close":1528,"change":1529,"percent_change":937,"volume":1530,"transactions":9,"vwap":1528},"2025-09-08",25.732,0.022,15700,{"date":1532,"open":1090,"high":1090,"low":1236,"close":1236,"change":1269,"percent_change":412,"volume":1049,"transactions":9,"vwap":1236},"2025-09-05",{"date":1534,"open":914,"high":1535,"low":914,"close":1535,"change":1536,"percent_change":1537,"volume":807,"transactions":9,"vwap":1535},"2025-09-04",25.684,0.069,0.27,{"date":1539,"open":915,"high":1072,"low":915,"close":1540,"change":483,"percent_change":1296,"volume":1541,"transactions":9,"vwap":1540},"2025-09-03",25.615,6600,{"date":1543,"open":882,"high":785,"low":515,"close":785,"change":1544,"percent_change":1545,"volume":1382,"transactions":9,"vwap":785},"2025-09-02",-0.179,-0.7,{"date":1547,"open":1124,"high":1105,"low":1256,"close":1256,"change":971,"percent_change":972,"volume":916,"transactions":9,"vwap":1256},"2025-08-29",{"date":1549,"open":1105,"high":1123,"low":1105,"close":1278,"change":1243,"percent_change":111,"volume":1550,"transactions":9,"vwap":1278},"2025-08-28",3700,{"date":1552,"open":1131,"high":1123,"low":1089,"close":1123,"change":388,"percent_change":283,"volume":1553,"transactions":9,"vwap":1123},"2025-08-27",8100,{"date":1555,"open":1236,"high":1131,"low":920,"close":1294,"change":1227,"percent_change":343,"volume":1556,"transactions":9,"vwap":1294},"2025-08-26",26400,{"date":1558,"open":1152,"high":1120,"low":1152,"close":1089,"change":1142,"percent_change":985,"volume":1559,"transactions":9,"vwap":1089},"2025-08-25",23100,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1068,"transactions":9,"vwap":1563},"2025-08-22",25.535,25.691,0.231,0.91,{"date":1567,"open":419,"high":515,"low":409,"close":409,"change":396,"percent_change":397,"volume":874,"transactions":9,"vwap":409},"2025-08-21",{"date":1569,"open":902,"high":902,"low":1570,"close":881,"change":602,"percent_change":196,"volume":1571,"transactions":9,"vwap":881},"2025-08-20",25.509,11700,{"date":1573,"open":936,"high":936,"low":785,"close":785,"change":602,"percent_change":196,"volume":708,"transactions":9,"vwap":785},"2025-08-19",{"date":1575,"open":1576,"high":893,"low":892,"close":892,"change":257,"percent_change":257,"volume":750,"transactions":9,"vwap":892},"2025-08-18",25.563,{"date":1578,"open":892,"high":905,"low":785,"close":892,"change":354,"percent_change":509,"volume":658,"transactions":9,"vwap":892},"2025-08-15",{"date":1580,"open":905,"high":905,"low":1581,"close":902,"change":1582,"percent_change":644,"volume":760,"transactions":9,"vwap":902},"2025-08-14",25.527,-0.064,{"date":1584,"open":915,"high":936,"low":893,"close":1268,"change":787,"percent_change":788,"volume":703,"transactions":9,"vwap":1268},"2025-08-13",{"date":1586,"open":515,"high":785,"low":1587,"close":927,"change":525,"percent_change":455,"volume":973,"transactions":9,"vwap":927},"2025-08-12",25.489,{"date":1589,"open":881,"high":881,"low":419,"close":419,"change":257,"percent_change":257,"volume":173,"transactions":9,"vwap":419},"2025-08-11",{"date":1591,"open":784,"high":784,"low":419,"close":419,"change":1227,"percent_change":343,"volume":1493,"transactions":9,"vwap":419},"2025-08-08",{"date":1593,"open":1594,"high":1594,"low":635,"close":1595,"change":702,"percent_change":630,"volume":1373,"transactions":9,"vwap":1595},"2025-08-07",25.518,25.475,{"date":1597,"open":515,"high":1381,"low":482,"close":1381,"change":694,"percent_change":283,"volume":1493,"transactions":9,"vwap":1381},"2025-08-06",{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1403,"percent_change":868,"volume":1601,"transactions":9,"vwap":1600},"2025-08-05",25.455,100,{"date":1603,"open":730,"high":1604,"low":1605,"close":1604,"change":861,"percent_change":862,"volume":1415,"transactions":9,"vwap":1604},"2025-08-04",25.482,25.443,{"date":1607,"open":515,"high":515,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1257,"transactions":9,"vwap":1608},"2025-08-01",25.379,-0.134,-0.53,{"date":1612,"open":881,"high":1613,"low":881,"close":1614,"change":774,"percent_change":229,"volume":793,"transactions":9,"vwap":1614},"2025-07-31",25.539,25.513,{"date":1616,"open":515,"high":515,"low":635,"close":1064,"change":1617,"percent_change":334,"volume":1031,"transactions":9,"vwap":1064},"2025-07-30",-0.066,{"date":1619,"open":785,"high":905,"low":882,"close":892,"change":421,"percent_change":422,"volume":1620,"transactions":9,"vwap":892},"2025-07-29",8000,{"date":1622,"open":902,"high":902,"low":882,"close":882,"change":629,"percent_change":630,"volume":1257,"transactions":9,"vwap":882},"2025-07-28",{"date":1624,"open":1562,"high":1562,"low":1562,"close":1562,"change":421,"percent_change":422,"volume":1601,"transactions":9,"vwap":1562},"2025-07-25",{"date":1626,"open":785,"high":785,"low":515,"close":1627,"change":847,"percent_change":292,"volume":853,"transactions":9,"vwap":1627},"2025-07-24",25.505,{"date":1629,"open":902,"high":1075,"low":1630,"close":1075,"change":737,"percent_change":509,"volume":708,"transactions":9,"vwap":1075},"2025-07-23",25.531,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1327,"percent_change":266,"volume":1601,"transactions":9,"vwap":1633},"2025-07-22",25.532,{"date":1635,"open":730,"high":882,"low":730,"close":419,"change":106,"percent_change":1636,"volume":1031,"transactions":9,"vwap":419},"2025-07-21",0.24,{"date":1638,"open":482,"high":409,"low":386,"close":386,"change":601,"percent_change":602,"volume":1639,"transactions":9,"vwap":386},"2025-07-18",4100,{"date":1641,"open":386,"high":482,"low":386,"close":403,"change":363,"percent_change":719,"volume":1257,"transactions":9,"vwap":403},"2025-07-17",{"date":1643,"open":476,"high":476,"low":1644,"close":428,"change":1645,"percent_change":422,"volume":812,"transactions":9,"vwap":428},"2025-07-16",25.344,0.031,{"date":1647,"open":386,"high":386,"low":1648,"close":1648,"change":1649,"percent_change":276,"volume":1415,"transactions":9,"vwap":1648},"2025-07-15",25.324,-0.081,{"date":1651,"open":387,"high":387,"low":1652,"close":1652,"change":354,"percent_change":509,"volume":803,"transactions":9,"vwap":1652},"2025-07-14",25.405,{"date":1654,"open":386,"high":482,"low":1655,"close":1655,"change":1656,"percent_change":323,"volume":1178,"transactions":9,"vwap":1655},"2025-07-11",25.395,-0.039,{"date":1658,"open":409,"high":419,"low":1659,"close":1659,"change":1660,"percent_change":602,"volume":1493,"transactions":9,"vwap":1659},"2025-07-10",25.434,-0.006,{"date":1662,"open":419,"high":419,"low":636,"close":482,"change":411,"percent_change":412,"volume":1485,"transactions":9,"vwap":482},"2025-07-09",{"date":1664,"open":730,"high":409,"low":429,"close":688,"change":111,"percent_change":315,"volume":825,"transactions":9,"vwap":688},"2025-07-08",{"date":1666,"open":881,"high":881,"low":403,"close":403,"change":207,"percent_change":1667,"volume":807,"transactions":9,"vwap":403},"2025-07-07",-0.35,{"date":1669,"open":1627,"high":892,"low":1627,"close":1670,"change":1671,"percent_change":265,"volume":1178,"transactions":9,"vwap":1670},"2025-07-03",25.515,0.012,{"date":1673,"open":515,"high":882,"low":1674,"close":1065,"change":1675,"percent_change":1238,"volume":1253,"transactions":9,"vwap":1065},"2025-07-02",25.485,0.053,{"date":1677,"open":515,"high":515,"low":730,"close":730,"change":555,"percent_change":1545,"volume":1178,"transactions":9,"vwap":730},"2025-07-01",{"date":1679,"open":915,"high":613,"low":915,"close":613,"change":1680,"percent_change":51,"volume":916,"transactions":9,"vwap":613},"2025-06-30",0.126,{"date":1682,"open":892,"high":892,"low":1683,"close":1683,"change":689,"percent_change":-6,"volume":803,"transactions":9,"vwap":1683},"2025-06-27",25.504,{"date":1685,"open":902,"high":905,"low":409,"close":1627,"change":1686,"percent_change":1024,"volume":1687,"transactions":9,"vwap":1627},"2025-06-26",0.075,9500,{"date":1689,"open":409,"high":635,"low":418,"close":418,"change":291,"percent_change":292,"volume":803,"transactions":9,"vwap":418},"2025-06-25",{"date":1691,"open":420,"high":786,"low":420,"close":786,"change":229,"percent_change":1692,"volume":923,"transactions":9,"vwap":786},"2025-06-24",0.43,{"date":1694,"open":429,"high":429,"low":376,"close":428,"change":1695,"percent_change":121,"volume":843,"transactions":9,"vwap":428},"2025-06-23",0.063,{"date":1697,"open":442,"high":442,"low":1698,"close":1698,"change":1695,"percent_change":121,"volume":1178,"transactions":9,"vwap":1698},"2025-06-20",25.292,{"date":1700,"open":1701,"high":351,"low":1701,"close":1702,"change":1703,"percent_change":962,"volume":1620,"transactions":9,"vwap":1702},"2025-06-18",25.182,25.229,0.059,{"date":1705,"open":581,"high":313,"low":273,"close":1004,"change":1052,"percent_change":1360,"volume":695,"transactions":9,"vwap":1004},"2025-06-17",{"date":1707,"open":498,"high":350,"low":568,"close":1708,"change":1709,"percent_change":1428,"volume":1639,"transactions":9,"vwap":1708},"2025-06-16",25.217,0.055,{"date":1711,"open":1088,"high":1088,"low":1712,"close":1712,"change":1713,"percent_change":726,"volume":708,"transactions":9,"vwap":1712},"2025-06-13",25.162,-0.085,{"date":1715,"open":498,"high":498,"low":1716,"close":1717,"change":984,"percent_change":985,"volume":1718,"transactions":9,"vwap":1717},"2025-06-12",25.197,25.247,2500,{"date":1720,"open":331,"high":331,"low":313,"close":313,"change":958,"percent_change":354,"volume":803,"transactions":9,"vwap":313},"2025-06-11",{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1671,"percent_change":265,"volume":1601,"transactions":9,"vwap":1723},"2025-06-10",25.207,{"date":1725,"open":581,"high":576,"low":581,"close":576,"change":1686,"percent_change":852,"volume":843,"transactions":9,"vwap":576},"2025-06-09",{"date":1727,"open":1022,"high":1022,"low":1022,"close":1022,"change":958,"percent_change":354,"volume":1601,"transactions":9,"vwap":1022},"2025-06-06",{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":397,"volume":1257,"transactions":9,"vwap":1731},"2025-06-05",25.168,25.117,-0.051,{"date":1734,"open":340,"high":340,"low":1730,"close":1730,"change":1496,"percent_change":1497,"volume":658,"transactions":9,"vwap":1730},"2025-06-04",{"date":1736,"open":1737,"high":330,"low":1737,"close":1738,"change":679,"percent_change":680,"volume":807,"transactions":9,"vwap":1738},"2025-06-03",25.105,25.135,{"date":1740,"open":988,"high":988,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":929,"transactions":9,"vwap":1742},"2025-06-02",25.059999,25.07,-0.138,-0.55,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1479,"percent_change":1411,"volume":1493,"transactions":9,"vwap":1747},"2025-05-30",25.208,{"date":1749,"open":330,"high":330,"low":330,"close":330,"change":343,"percent_change":344,"volume":1257,"transactions":9,"vwap":330},"2025-05-29",{"date":1751,"open":307,"high":307,"low":307,"close":307,"change":111,"percent_change":315,"volume":1601,"transactions":9,"vwap":307},"2025-05-28",{"date":1753,"open":988,"high":988,"low":988,"close":988,"change":1754,"percent_change":1445,"volume":1257,"transactions":9,"vwap":988},"2025-05-27",0.157,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1456,"percent_change":1161,"volume":690,"transactions":9,"vwap":1759},"2025-05-23",25.014999,25.018,24.993,{"date":1761,"open":262,"high":262,"low":262,"close":262,"change":509,"percent_change":754,"volume":1601,"transactions":9,"vwap":262},"2025-05-22",{"date":1763,"open":1006,"high":1006,"low":1764,"close":1764,"change":1765,"percent_change":1319,"volume":750,"transactions":9,"vwap":1764},"2025-05-21",24.995,-0.166,{"date":1767,"open":581,"high":999,"low":330,"close":1768,"change":958,"percent_change":354,"volume":1328,"transactions":9,"vwap":1768},"2025-05-20",25.161,{"date":1770,"open":1771,"high":568,"low":263,"close":1772,"change":1465,"percent_change":22,"volume":1773,"transactions":9,"vwap":1772},"2025-05-19",25.139,25.158,7100,{"date":1775,"open":1702,"high":1702,"low":581,"close":581,"change":1776,"percent_change":266,"volume":1493,"transactions":9,"vwap":581},"2025-05-16",0.051,{"date":1778,"open":307,"high":330,"low":1771,"close":1771,"change":718,"percent_change":719,"volume":658,"transactions":9,"vwap":1771},"2025-05-15",{"date":1780,"open":307,"high":307,"low":1781,"close":1781,"change":1782,"percent_change":1067,"volume":1553,"transactions":9,"vwap":1781},"2025-05-14",25.068001,-0.116,{"date":1784,"open":313,"high":1785,"low":568,"close":1786,"change":961,"percent_change":962,"volume":1084,"transactions":9,"vwap":1786},"2025-05-13",25.219,25.184,{"date":1788,"open":1005,"high":1789,"low":1005,"close":1789,"change":1790,"percent_change":1791,"volume":1257,"transactions":9,"vwap":1789},"2025-05-12",25.126,0.263,1.06,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1137,"percent_change":354,"volume":1257,"transactions":9,"vwap":1795},"2025-05-09",24.871,24.863,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":811,"percent_change":343,"volume":257,"transactions":9,"vwap":1798},"2025-05-08",24.861,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":811,"percent_change":343,"volume":1257,"transactions":9,"vwap":1802},"2025-05-07",24.84,24.855,{"date":1804,"open":1805,"high":1806,"low":274,"close":1806,"change":1392,"percent_change":602,"volume":1493,"transactions":9,"vwap":1806},"2025-05-06",24.82,24.849,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":111,"percent_change":315,"volume":1601,"transactions":9,"vwap":1809},"2025-05-05",24.853,{"date":1811,"open":298,"high":298,"low":1795,"close":1795,"change":1812,"percent_change":1813,"volume":803,"transactions":9,"vwap":1795},"2025-05-02",0.043,0.17,{"date":1815,"open":1801,"high":1816,"low":1805,"close":1805,"change":519,"percent_change":1817,"volume":1178,"transactions":9,"vwap":1805},"2025-05-01",24.87,-0.48,{"date":1819,"open":272,"high":254,"low":300,"close":254,"change":1820,"percent_change":1821,"volume":1415,"transactions":9,"vwap":254},"2025-04-30",-0.131,-0.52,{"date":1823,"open":1741,"high":1824,"low":1825,"close":1824,"change":1148,"percent_change":484,"volume":695,"transactions":9,"vwap":1824},"2025-04-29",25.070999,24.99,{"date":1827,"open":64,"high":264,"low":982,"close":994,"change":291,"percent_change":292,"volume":1415,"transactions":9,"vwap":994},"2025-04-28",{"date":1829,"open":982,"high":321,"low":982,"close":264,"change":1812,"percent_change":1813,"volume":1830,"transactions":9,"vwap":264},"2025-04-25",11500,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1257,"transactions":9,"vwap":1834},"2025-04-24",24.86,24.977,0.295,1.2,{"date":1838,"open":1833,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-04-23",24.92,24.682,0.142,0.58,41500,{"date":179,"open":203,"high":204,"low":1845,"close":203,"change":257,"percent_change":257,"volume":1846,"transactions":9,"vwap":203},24.53,13300]