[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIH":3,"homepage-market-summary":29,"stock-historical-IBIH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Oct 2031 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0212,0.50338,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.905,25,24.9,24.96,-0.055,-0.22,64811.454946,26.55,24.845,15992.673536176,3.5,760,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"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":18,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.789,12581,4592168.384044,-3.36,"2025-04-22",[180,183,192,201,210,219,227,235,245,255,264,274,284,294,304,313,322,331,341,351,357,366,371,377,385,396,407,417,427,435,444,450,457,467,476,482,489,497,505,513,522,530,538,545,553,561,567,574,579,584,591,597,603,611,618,626,630,637,642,649,652,658,662,666,672,677,682,689,695,701,707,714,720,727,735,741,747,752,759,764,769,772,776,781,785,791,798,805,810,816,822,828,833,839,843,850,855,861,866,871,875,880,885,890,894,898,903,909,914,921,924,926,929,934,938,941,945,951,954,958,961,964,968,972,975,981,987,995,1001,1004,1010,1016,1019,1026,1029,1033,1037,1041,1046,1051,1054,1056,1060,1063,1069,1072,1077,1081,1086,1091,1096,1098,1101,1103,1106,1109,1111,1115,1117,1121,1124,1127,1129,1133,1136,1139,1143,1148,1151,1154,1157,1159,1163,1167,1173,1178,1181,1189,1194,1197,1200,1203,1208,1213,1217,1220,1223,1225,1228,1231,1235,1238,1241,1244,1247,1255,1259,1265,1270,1275,1279,1283,1285,1288,1291,1293,1299,1303,1308,1312,1315,1320,1324,1328,1331,1335,1338,1342,1346,1349,1353,1355,1358,1360,1364,1366,1370,1373,1377,1380,1383,1386,1390,1396,1399,1401,1403,1406,1410,1414,1416,1420,1423,1426,1431,1433,1437,1439,1442,1445,1449,1451,1456,1461,1466,1471,1475,1477,1483,1487,1491,1496,1502,1509,1515,1520,1524,1528,1531,1535,1540,1542,1545,1551,1554,1557,1559,1565,1570,1573,1578,1580,1584,1588,1591,1595,1598,1600,1602,1605,1607,1612,1615,1617,1622,1625,1628,1631,1638,1642,1645,1648,1651,1654,1658,1660,1662,1667,1671,1673,1677,1681,1687,1690,1693,1696,1700,1704,1706,1708,1712,1715,1718,1720,1723,1727,1730,1732,1735,1739,1744,1750,1753,1758,1760,1764,1766,1770,1773,1777,1780,1782,1784,1786,1791,1795,1798,1803,1807,1812,1816,1820,1822,1826,1829,1831,1835,1839,1842,1844,1846,1848,1852,1855,1858],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},187,24.9266,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.87,24.97,-0.05,-0.2,31888.370244,184,24.9251,{"date":193,"open":194,"high":194,"low":186,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.05,25.01,0.02,0.08,75571.4469,262,24.9941,{"date":202,"open":203,"high":18,"low":204,"close":205,"change":206,"percent_change":196,"volume":207,"transactions":208,"vwap":209},"2026-09-29",24.95,24.94,24.99,0.005,55001.9635,344,24.9733,{"date":211,"open":195,"high":212,"low":186,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",25.03,24.985,-0.095,-0.38,62997.9253,238,24.9999,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":197,"percent_change":140,"volume":224,"transactions":225,"vwap":226},"2026-09-25",25.04,25.08,24.9875,55203.604299,172,25.048,{"date":228,"open":229,"high":222,"low":205,"close":18,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",25.068,-0.07,-0.28,83688.0867,222,25.0374,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",25.2,25.02,25.07,-0.135,-0.54,52095.431635,258,25.0726,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":199,"vwap":254},"2026-09-22",25.21,25.2223,25.18,25.205,-0.0048,-0.02,65070.6396,25.2107,{"date":256,"open":237,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":190,"vwap":263},"2026-09-21",25.2104,25.175,25.2098,0.0398,0.16,36928.12768,25.1976,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",25.208,25.16,25.17,-0.09,-0.36,19275.0568,116,25.1795,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",25.25,25.26,25.2299,0.065,0.26,39818.7335,135,25.2358,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",25.35,25.355,25.195,-0.11,-0.43,35158.8656,176,25.273,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":110,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",25.31,25.3262,25.2831,25.305,-0.04,30754.2076,151,25.3059,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":252,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",25.38,25.3,25.315,-0.08,60792.5486,207,25.3506,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":190,"vwap":321},"2026-09-11",25.45,25.32,25.335,-0.1201,-0.47,41065.0757,25.3724,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":302,"vwap":330},"2026-09-10",25.5,25.451,25.4551,-0.0999,-0.39,34327.9898,25.4774,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",25.58,25.54,25.555,-0.0251,-0.1,27493.9618,121,25.5526,{"date":342,"open":333,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",25.6,25.57,25.5801,0.0001,0,67332.662,204,25.5797,{"date":352,"open":333,"high":333,"low":353,"close":333,"change":252,"percent_change":309,"volume":354,"transactions":355,"vwap":356},"2026-09-04",25.55,42843.7665,143,25.5709,{"date":358,"open":359,"high":359,"low":360,"close":343,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",25.65,25.59,0.05,0.2,37946.8299,124,25.6092,{"date":367,"open":344,"high":344,"low":353,"close":353,"change":347,"percent_change":347,"volume":368,"transactions":369,"vwap":370},"2026-09-02",33141.836,126,25.5613,{"date":372,"open":335,"high":373,"low":334,"close":353,"change":252,"percent_change":309,"volume":374,"transactions":375,"vwap":376},"2026-09-01",25.565,34764.715,113,25.5572,{"date":378,"open":333,"high":379,"low":353,"close":344,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",25.5956,0.01,0.04,17287.2863,91,25.5675,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",25.6881,25.7299,25.5599,25.56,-0.1348,-0.52,26000.309,131,25.6266,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",25.718,25.72,25.69,25.6948,-0.0152,-0.06,36109.4268,108,25.713,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",25.73,25.68,25.71,-0.045,-0.17,18624.0038,81,25.705,{"date":418,"open":419,"high":420,"low":409,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",25.74,25.76,25.755,0.045,0.18,41156.9447,161,25.7432,{"date":428,"open":411,"high":411,"low":429,"close":411,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",25.66,0.0361,0.14,44051.2514,170,25.6976,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":415,"vwap":443},"2026-08-21",25.75,25.6701,25.6739,-0.1061,-0.41,23955.4121,25.6954,{"date":445,"open":410,"high":446,"low":410,"close":446,"change":381,"percent_change":261,"volume":447,"transactions":448,"vwap":449},"2026-08-20",25.78,31826.1086,123,25.7165,{"date":451,"open":437,"high":437,"low":410,"close":419,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",0.055,0.21,13094.3324,41,25.7189,{"date":458,"open":359,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",25.6999,25.63,25.685,0.033,0.13,14944.2134,54,25.6847,{"date":468,"open":469,"high":410,"low":359,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",25.67,25.652,-0.008,-0.03,41879.5594,111,25.6696,{"date":477,"open":461,"high":478,"low":359,"close":429,"change":110,"percent_change":300,"volume":479,"transactions":480,"vwap":481},"2026-08-14",25.6884,37844.6719,102,25.6704,{"date":483,"open":429,"high":484,"low":429,"close":469,"change":485,"percent_change":431,"volume":486,"transactions":487,"vwap":488},"2026-08-13",25.7,0.035,21259.0929,88,25.6869,{"date":490,"open":400,"high":400,"low":491,"close":492,"change":493,"percent_change":105,"volume":494,"transactions":495,"vwap":496},"2026-08-12",25.6201,25.635,0.015,29012.6609,190,25.6458,{"date":498,"open":499,"high":359,"low":343,"close":500,"change":501,"percent_change":347,"volume":502,"transactions":503,"vwap":504},"2026-08-11",25.64,25.62,0.0003,31952.3278,104,25.6164,{"date":506,"open":507,"high":508,"low":343,"close":509,"change":510,"percent_change":403,"volume":511,"transactions":487,"vwap":512},"2026-08-10",25.6456,25.6499,25.6197,-0.0161,13812.6158,25.6367,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":431,"volume":519,"transactions":520,"vwap":521},"2026-08-07",25.655,25.6726,25.6358,0.0358,40562.6008,58,25.653,{"date":523,"open":460,"high":524,"low":525,"close":343,"change":472,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",25.6347,25.5908,-0.12,42640.1218,106,25.6139,{"date":531,"open":532,"high":533,"low":534,"close":460,"change":347,"percent_change":347,"volume":535,"transactions":536,"vwap":537},"2026-08-05",25.615,25.6462,25.61,24144.4538,125,25.6346,{"date":539,"open":540,"high":429,"low":460,"close":460,"change":541,"percent_change":105,"volume":542,"transactions":543,"vwap":544},"2026-08-04",25.645,0.0154,17610.4518,68,25.6485,{"date":546,"open":534,"high":460,"low":343,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",25.6146,0.0191,0.07,14595.7318,60,25.613,{"date":554,"open":500,"high":500,"low":373,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",25.5955,-0.0545,-0.21,15054.1548,94,25.5948,{"date":562,"open":429,"high":563,"low":499,"close":359,"change":196,"percent_change":197,"volume":564,"transactions":565,"vwap":566},"2026-07-30",25.6673,16979.90184,61,25.6535,{"date":568,"open":344,"high":429,"low":569,"close":460,"change":549,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",25.52,0.27,18579.8688,85,25.5565,{"date":575,"open":569,"high":333,"low":569,"close":390,"change":381,"percent_change":261,"volume":576,"transactions":577,"vwap":578},"2026-07-28",11354.7658,74,25.5452,{"date":580,"open":390,"high":581,"low":569,"close":569,"change":187,"percent_change":188,"volume":582,"transactions":543,"vwap":583},"2026-07-27",25.5681,19692.4948,25.5558,{"date":585,"open":586,"high":343,"low":344,"close":344,"change":587,"percent_change":252,"volume":588,"transactions":589,"vwap":590},"2026-07-24",25.5816,-0.005,15621.9268,62,25.593,{"date":592,"open":344,"high":593,"low":390,"close":594,"change":300,"percent_change":595,"volume":596,"transactions":339,"vwap":344},"2026-07-23",25.5899,25.575,-0.16,18372.077,{"date":598,"open":500,"high":499,"low":534,"close":532,"change":599,"percent_change":337,"volume":600,"transactions":601,"vwap":602},"2026-07-22",-0.025,21972.8172,95,25.6264,{"date":604,"open":359,"high":605,"low":532,"close":499,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",25.6694,-0.035,-0.14,18143.3822,93,25.6463,{"date":612,"open":409,"high":409,"low":429,"close":613,"change":614,"percent_change":337,"volume":615,"transactions":616,"vwap":617},"2026-07-20",25.675,-0.0267,14191.8972,83,25.6838,{"date":619,"open":419,"high":419,"low":400,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-17",25.7017,0.0317,0.12,7982.1962,45,25.7077,{"date":627,"open":429,"high":410,"low":359,"close":469,"change":599,"percent_change":337,"volume":628,"transactions":551,"vwap":629},"2026-07-16",6009.0541,25.6683,{"date":631,"open":359,"high":632,"low":359,"close":633,"change":361,"percent_change":634,"volume":635,"transactions":565,"vwap":636},"2026-07-15",25.699,25.695,0.19,15609.2041,25.6747,{"date":638,"open":499,"high":469,"low":500,"close":540,"change":196,"percent_change":197,"volume":639,"transactions":640,"vwap":641},"2026-07-14",11337.7291,105,25.6455,{"date":643,"open":469,"high":469,"low":644,"close":645,"change":606,"percent_change":607,"volume":646,"transactions":647,"vwap":648},"2026-07-13",25.595,25.625,10230.0373,77,25.6348,{"date":650,"open":469,"high":469,"low":499,"close":429,"change":252,"percent_change":309,"volume":651,"transactions":9,"vwap":429},"2026-07-10",14300,{"date":653,"open":469,"high":484,"low":654,"close":410,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":410},"2026-07-09",25.665,0.025,0.1,18900,{"date":659,"open":540,"high":469,"low":660,"close":515,"change":252,"percent_change":309,"volume":661,"transactions":9,"vwap":515},"2026-07-08",25.622,24600,{"date":663,"open":399,"high":399,"low":359,"close":613,"change":664,"percent_change":595,"volume":665,"transactions":9,"vwap":613},"2026-07-07",-0.042,38000,{"date":667,"open":399,"high":399,"low":613,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-06",25.717,0.057,0.22,21200,{"date":673,"open":674,"high":410,"low":675,"close":429,"change":196,"percent_change":197,"volume":676,"transactions":9,"vwap":429},"2026-07-02",25.676,25.641,12400,{"date":678,"open":469,"high":484,"low":499,"close":499,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":499},"2026-07-01",-0.65,-2.47,27900,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":300,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-30",26.338,26.27,26.29,-0.15,195300,{"date":690,"open":691,"high":691,"low":692,"close":691,"change":422,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-29",26.33,26.315,0.17,6600,{"date":696,"open":685,"high":686,"low":697,"close":698,"change":381,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-26",26.25,26.285,0.15,2000,{"date":702,"open":685,"high":685,"low":703,"close":704,"change":197,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-25",26.24,26.245,0.31,13800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":485,"percent_change":463,"volume":713,"transactions":9,"vwap":712},"2026-06-24",26.14,26.19,26.12,26.165,6100,{"date":715,"open":711,"high":709,"low":716,"close":717,"change":718,"percent_change":196,"volume":719,"transactions":9,"vwap":717},"2026-06-23",26.119,26.13,0.006,9500,{"date":721,"open":722,"high":722,"low":711,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-22",26.191,26.124,-0.086,-0.33,21000,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-18",26.15,26.23,26.21,0.09,0.34,6800,{"date":736,"open":691,"high":737,"low":711,"close":711,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":711},"2026-06-17",26.345,-0.23,-0.87,14700,{"date":742,"open":743,"high":743,"low":691,"close":744,"change":745,"percent_change":380,"volume":746,"transactions":9,"vwap":744},"2026-06-16",26.36,26.35,0.002,12000,{"date":748,"open":691,"high":744,"low":749,"close":750,"change":279,"percent_change":120,"volume":751,"transactions":9,"vwap":750},"2026-06-15",26.32,26.348,15000,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":309,"volume":758,"transactions":9,"vwap":756},"2026-06-12",26.294,26.26,26.283,-0.022,18000,{"date":760,"open":731,"high":761,"low":731,"close":761,"change":762,"percent_change":763,"volume":726,"transactions":9,"vwap":761},"2026-06-11",26.305,0.075,0.29,{"date":765,"open":766,"high":767,"low":730,"close":730,"change":252,"percent_change":309,"volume":768,"transactions":9,"vwap":730},"2026-06-10",26.275,26.31,12600,{"date":770,"open":703,"high":755,"low":730,"close":697,"change":655,"percent_change":656,"volume":771,"transactions":9,"vwap":697},"2026-06-09",9800,{"date":773,"open":697,"high":697,"low":731,"close":774,"change":347,"percent_change":347,"volume":775,"transactions":9,"vwap":774},"2026-06-08",26.225,6700,{"date":777,"open":686,"high":686,"low":778,"close":774,"change":779,"percent_change":319,"volume":780,"transactions":9,"vwap":774},"2026-06-05",26.22,-0.125,17000,{"date":782,"open":783,"high":783,"low":691,"close":744,"change":252,"percent_change":309,"volume":784,"transactions":9,"vwap":744},"2026-06-04",26.4,11000,{"date":786,"open":787,"high":787,"low":744,"close":788,"change":789,"percent_change":337,"volume":790,"transactions":9,"vwap":788},"2026-06-03",26.39,26.37,-0.026,12200,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-02",26.44,26.396,-0.034,-0.13,2400,{"date":799,"open":793,"high":793,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-01",26.385,26.43,0.009,0.03,21900,{"date":806,"open":793,"high":793,"low":783,"close":807,"change":808,"percent_change":197,"volume":809,"transactions":9,"vwap":807},"2026-05-29",26.421,0.021,8700,{"date":811,"open":812,"high":813,"low":812,"close":783,"change":814,"percent_change":261,"volume":815,"transactions":9,"vwap":783},"2026-05-28",26.375,26.42,0.043,19200,{"date":817,"open":744,"high":818,"low":819,"close":820,"change":821,"percent_change":732,"volume":746,"transactions":9,"vwap":820},"2026-05-27",26.373,26.335,26.357,0.024,{"date":823,"open":755,"high":819,"low":755,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-26",26.333,0.123,0.47,16300,{"date":829,"open":686,"high":686,"low":830,"close":731,"change":831,"percent_change":595,"volume":832,"transactions":9,"vwap":731},"2026-05-22",26.2,-0.043,8100,{"date":834,"open":835,"high":836,"low":704,"close":837,"change":664,"percent_change":595,"volume":838,"transactions":9,"vwap":837},"2026-05-21",26.269,26.28,26.253,5200,{"date":840,"open":755,"high":767,"low":703,"close":841,"change":381,"percent_change":699,"volume":842,"transactions":9,"vwap":841},"2026-05-20",26.295,5900,{"date":844,"open":845,"high":836,"low":703,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-19",26.267,26.255,-0.085,-0.32,15200,{"date":851,"open":852,"high":788,"low":852,"close":852,"change":853,"percent_change":472,"volume":854,"transactions":9,"vwap":852},"2026-05-18",26.34,-0.007,13200,{"date":856,"open":743,"high":788,"low":737,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-15",26.347,-0.093,-0.35,3900,{"date":862,"open":863,"high":864,"low":793,"close":793,"change":300,"percent_change":687,"volume":865,"transactions":9,"vwap":793},"2026-05-14",26.48,26.482,17200,{"date":867,"open":868,"high":868,"low":869,"close":863,"change":206,"percent_change":196,"volume":870,"transactions":9,"vwap":863},"2026-05-13",26.49,26.475,8800,{"date":872,"open":873,"high":873,"low":869,"close":869,"change":599,"percent_change":269,"volume":874,"transactions":9,"vwap":869},"2026-05-12",26.52,10900,{"date":876,"open":877,"high":873,"low":878,"close":877,"change":196,"percent_change":197,"volume":879,"transactions":9,"vwap":877},"2026-05-11",26.5,26.485,19000,{"date":881,"open":882,"high":882,"low":863,"close":863,"change":883,"percent_change":261,"volume":884,"transactions":9,"vwap":863},"2026-05-08",26.51,0.042,3800,{"date":886,"open":887,"high":887,"low":813,"close":888,"change":889,"percent_change":110,"volume":719,"transactions":9,"vwap":888},"2026-05-07",26.46,26.438,-0.002,{"date":891,"open":892,"high":892,"low":813,"close":793,"change":347,"percent_change":347,"volume":893,"transactions":9,"vwap":793},"2026-05-06",26.47,9600,{"date":895,"open":863,"high":868,"low":793,"close":793,"change":896,"percent_change":22,"volume":897,"transactions":9,"vwap":793},"2026-05-05",-0.057,8200,{"date":899,"open":877,"high":877,"low":887,"close":900,"change":901,"percent_change":230,"volume":902,"transactions":9,"vwap":900},"2026-05-04",26.497,-0.018,15300,{"date":904,"open":882,"high":905,"low":882,"close":906,"change":907,"percent_change":570,"volume":908,"transactions":9,"vwap":906},"2026-05-01",26.54,26.515,0.072,13700,{"date":910,"open":801,"high":911,"low":912,"close":911,"change":913,"percent_change":670,"volume":746,"transactions":9,"vwap":911},"2026-04-30",26.443,26.38,0.059,{"date":915,"open":793,"high":916,"low":912,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-29",26.45,26.384,-0.076,-0.29,15900,{"date":922,"open":863,"high":863,"low":793,"close":887,"change":252,"percent_change":309,"volume":923,"transactions":9,"vwap":887},"2026-04-28",13400,{"date":925,"open":877,"high":882,"low":892,"close":863,"change":206,"percent_change":196,"volume":902,"transactions":9,"vwap":863},"2026-04-27",{"date":927,"open":912,"high":863,"low":912,"close":869,"change":732,"percent_change":733,"volume":928,"transactions":9,"vwap":869},"2026-04-24",14600,{"date":930,"open":787,"high":787,"low":931,"close":800,"change":803,"percent_change":932,"volume":933,"transactions":9,"vwap":800},"2026-04-23",26.355,0.11,13900,{"date":935,"open":936,"high":936,"low":937,"close":931,"change":381,"percent_change":699,"volume":719,"transactions":9,"vwap":931},"2026-04-22",26.41,26.354,{"date":939,"open":743,"high":743,"low":692,"close":692,"change":187,"percent_change":940,"volume":726,"transactions":9,"vwap":692},"2026-04-21",-0.19,{"date":942,"open":787,"high":787,"low":852,"close":943,"change":944,"percent_change":110,"volume":849,"transactions":9,"vwap":943},"2026-04-20",26.365,-0.003,{"date":946,"open":931,"high":947,"low":737,"close":948,"change":949,"percent_change":423,"volume":950,"transactions":9,"vwap":948},"2026-04-17",26.369,26.368,0.048,4600,{"date":952,"open":819,"high":852,"low":767,"close":749,"change":252,"percent_change":309,"volume":953,"transactions":9,"vwap":749},"2026-04-16",26000,{"date":955,"open":744,"high":744,"low":691,"close":852,"change":956,"percent_change":403,"volume":957,"transactions":9,"vwap":852},"2026-04-15",-0.015,44400,{"date":959,"open":767,"high":931,"low":960,"close":931,"change":361,"percent_change":634,"volume":815,"transactions":9,"vwap":931},"2026-04-14",26.3,{"date":962,"open":703,"high":963,"low":703,"close":761,"change":907,"percent_change":570,"volume":908,"transactions":9,"vwap":761},"2026-04-13",26.309,{"date":965,"open":703,"high":755,"low":778,"close":966,"change":853,"percent_change":472,"volume":967,"transactions":9,"vwap":966},"2026-04-10",26.233,22400,{"date":969,"open":970,"high":704,"low":971,"close":703,"change":803,"percent_change":932,"volume":671,"transactions":9,"vwap":703},"2026-04-09",26.195,26.186,{"date":973,"open":697,"high":697,"low":974,"close":731,"change":889,"percent_change":110,"volume":784,"transactions":9,"vwap":731},"2026-04-08",26.198,{"date":976,"open":977,"high":730,"low":978,"close":979,"change":883,"percent_change":261,"volume":980,"transactions":9,"vwap":979},"2026-04-07",26.145,26.128,26.212,17500,{"date":982,"open":983,"high":984,"low":977,"close":985,"change":853,"percent_change":472,"volume":986,"transactions":9,"vwap":985},"2026-04-06",26.16,26.175,26.17,14200,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-02",26.155,26.196,26.177,0.077,0.3,3700,{"date":996,"open":717,"high":717,"low":997,"close":998,"change":526,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-01",26.08,26.1,-0.46,5000,{"date":1002,"open":960,"high":960,"low":830,"close":778,"change":381,"percent_change":699,"volume":1003,"transactions":9,"vwap":778},"2026-03-31",7400,{"date":1005,"open":710,"high":731,"low":991,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-30",26.18,0.141,0.54,4000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":699,"volume":884,"transactions":9,"vwap":1014},"2026-03-27",26,26.040001,26.039,0.039,{"date":1017,"open":998,"high":998,"low":1012,"close":1012,"change":289,"percent_change":1018,"volume":950,"transactions":9,"vwap":1012},"2026-03-26",-0.42,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-25",26.059999,26.11,0.061,0.23,6900,{"date":1027,"open":998,"high":998,"low":1013,"close":1028,"change":724,"percent_change":725,"volume":694,"transactions":9,"vwap":1028},"2026-03-24",26.049,{"date":1030,"open":983,"high":984,"low":717,"close":1031,"change":412,"percent_change":413,"volume":1032,"transactions":9,"vwap":1031},"2026-03-23",26.135,9700,{"date":1034,"open":697,"high":846,"low":1006,"close":1006,"change":687,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1006},"2026-03-20",-0.57,12300,{"date":1038,"open":820,"high":743,"low":960,"close":691,"change":230,"percent_change":1039,"volume":1040,"transactions":9,"vwap":691},"2026-03-19",-0.27,4700,{"date":1042,"open":916,"high":887,"low":787,"close":783,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":783},"2026-03-18",-0.048,-0.18,9400,{"date":1047,"open":813,"high":1048,"low":813,"close":1048,"change":1049,"percent_change":705,"volume":1050,"transactions":9,"vwap":1048},"2026-03-17",26.448,0.083,1500,{"date":1052,"open":743,"high":788,"low":852,"close":943,"change":361,"percent_change":634,"volume":1053,"transactions":9,"vwap":943},"2026-03-16",3500,{"date":1055,"open":852,"high":852,"low":960,"close":692,"change":110,"percent_change":300,"volume":1009,"transactions":9,"vwap":692},"2026-03-13",{"date":1057,"open":912,"high":912,"low":1058,"close":1058,"change":412,"percent_change":413,"volume":1059,"transactions":9,"vwap":1058},"2026-03-12",26.325,2900,{"date":1061,"open":813,"high":813,"low":788,"close":788,"change":956,"percent_change":403,"volume":1062,"transactions":9,"vwap":788},"2026-03-11",6300,{"date":1064,"open":801,"high":1065,"low":800,"close":800,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":800},"2026-03-10",26.435,-0.065,-0.25,12900,{"date":1070,"open":813,"high":916,"low":1071,"close":916,"change":381,"percent_change":699,"volume":694,"transactions":9,"vwap":916},"2026-03-09",26.405,{"date":1073,"open":807,"high":863,"low":936,"close":936,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":936},"2026-03-06",0.074,0.28,10800,{"date":1078,"open":960,"high":852,"low":836,"close":1079,"change":718,"percent_change":196,"volume":1080,"transactions":9,"vwap":1079},"2026-03-05",26.336,14900,{"date":1082,"open":1083,"high":1083,"low":691,"close":691,"change":1084,"percent_change":940,"volume":1085,"transactions":9,"vwap":691},"2026-03-04",26.383,-0.049,4400,{"date":1087,"open":912,"high":936,"low":1088,"close":1089,"change":1090,"percent_change":187,"volume":827,"transactions":9,"vwap":1089},"2026-03-03",26.324,26.379,-0.013,{"date":1092,"open":887,"high":887,"low":819,"close":1093,"change":1094,"percent_change":22,"volume":1095,"transactions":9,"vwap":1093},"2026-03-02",26.392,-0.058,32100,{"date":1097,"open":887,"high":892,"low":916,"close":916,"change":196,"percent_change":197,"volume":1053,"transactions":9,"vwap":916},"2026-02-27",{"date":1099,"open":744,"high":801,"low":744,"close":801,"change":197,"percent_change":993,"volume":1100,"transactions":9,"vwap":801},"2026-02-26",19100,{"date":1102,"open":1058,"high":744,"low":749,"close":744,"change":803,"percent_change":932,"volume":1045,"transactions":9,"vwap":744},"2026-02-25",{"date":1104,"open":744,"high":744,"low":841,"close":749,"change":252,"percent_change":309,"volume":1105,"transactions":9,"vwap":749},"2026-02-24",10300,{"date":1107,"open":767,"high":744,"low":960,"close":852,"change":381,"percent_change":699,"volume":1108,"transactions":9,"vwap":852},"2026-02-23",39200,{"date":1110,"open":960,"high":960,"low":766,"close":960,"change":347,"percent_change":347,"volume":879,"transactions":9,"vwap":960},"2026-02-20",{"date":1112,"open":1113,"high":767,"low":685,"close":960,"change":655,"percent_change":656,"volume":1114,"transactions":9,"vwap":960},"2026-02-19",26.277,11700,{"date":1116,"open":766,"high":836,"low":766,"close":766,"change":587,"percent_change":252,"volume":713,"transactions":9,"vwap":766},"2026-02-18",{"date":1118,"open":841,"high":841,"low":1119,"close":836,"change":187,"percent_change":940,"volume":1120,"transactions":9,"vwap":836},"2026-02-17",26.265,6000,{"date":1122,"open":691,"high":691,"low":960,"close":691,"change":196,"percent_change":197,"volume":1123,"transactions":9,"vwap":691},"2026-02-13",1300,{"date":1125,"open":778,"high":767,"low":778,"close":767,"change":732,"percent_change":733,"volume":1126,"transactions":9,"vwap":767},"2026-02-12",9300,{"date":1128,"open":830,"high":755,"low":830,"close":778,"change":412,"percent_change":413,"volume":746,"transactions":9,"vwap":778},"2026-02-11",{"date":1130,"open":960,"high":960,"low":1131,"close":1119,"change":493,"percent_change":105,"volume":1132,"transactions":9,"vwap":1119},"2026-02-10",26.249,1100,{"date":1134,"open":1006,"high":697,"low":1006,"close":697,"change":803,"percent_change":932,"volume":1135,"transactions":9,"vwap":697},"2026-02-09",8600,{"date":1137,"open":731,"high":778,"low":1138,"close":778,"change":196,"percent_change":197,"volume":884,"transactions":9,"vwap":778},"2026-02-06",26.209,{"date":1140,"open":1141,"high":778,"low":983,"close":830,"change":1023,"percent_change":1024,"volume":1142,"transactions":9,"vwap":830},"2026-02-05",26.161,3100,{"date":1144,"open":983,"high":983,"low":1145,"close":1145,"change":1146,"percent_change":607,"volume":1147,"transactions":9,"vwap":1145},"2026-02-04",26.139,-0.036,16000,{"date":1149,"open":983,"high":1006,"low":989,"close":984,"change":655,"percent_change":656,"volume":1150,"transactions":9,"vwap":984},"2026-02-03",12700,{"date":1152,"open":731,"high":731,"low":977,"close":729,"change":309,"percent_change":1153,"volume":1053,"transactions":9,"vwap":729},"2026-02-02",-0.3,{"date":1155,"open":1156,"high":730,"low":1156,"close":730,"change":422,"percent_change":693,"volume":1003,"transactions":9,"vwap":730},"2026-01-30",26.185,{"date":1158,"open":985,"high":730,"low":985,"close":1156,"change":381,"percent_change":699,"volume":1126,"transactions":9,"vwap":1156},"2026-01-29",{"date":1160,"open":1161,"high":983,"low":1161,"close":977,"change":485,"percent_change":463,"volume":1162,"transactions":9,"vwap":977},"2026-01-28",26.109,10200,{"date":1164,"open":1165,"high":717,"low":1165,"close":1022,"change":485,"percent_change":463,"volume":1166,"transactions":9,"vwap":1022},"2026-01-27",26.099001,1400,{"date":1168,"open":997,"high":1169,"low":1170,"close":1171,"change":493,"percent_change":105,"volume":1172,"transactions":9,"vwap":1171},"2026-01-26",26.09,26.063999,26.075001,8300,{"date":1174,"open":1175,"high":1021,"low":1176,"close":1021,"change":361,"percent_change":634,"volume":1177,"transactions":9,"vwap":1021},"2026-01-23",26.030001,26.01,7300,{"date":1179,"open":1176,"high":1175,"low":1012,"close":1176,"change":789,"percent_change":337,"volume":1180,"transactions":9,"vwap":1176},"2026-01-22",24200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":120,"volume":1188,"transactions":9,"vwap":1186},"2026-01-21",25.998,26.045,25.989,26.035999,0.066,4500,{"date":1190,"open":1176,"high":1176,"low":1191,"close":1192,"change":300,"percent_change":687,"volume":1193,"transactions":9,"vwap":1192},"2026-01-20",25.96,25.97,24900,{"date":1195,"open":1196,"high":1196,"low":1176,"close":1176,"change":187,"percent_change":940,"volume":1142,"transactions":9,"vwap":1176},"2026-01-16",26.07,{"date":1198,"open":1022,"high":1022,"low":1021,"close":1021,"change":1084,"percent_change":940,"volume":1199,"transactions":9,"vwap":1021},"2026-01-15",6200,{"date":1201,"open":983,"high":983,"low":1161,"close":1161,"change":1202,"percent_change":361,"volume":1040,"transactions":9,"vwap":1161},"2026-01-14",0.014,{"date":1204,"open":997,"high":1022,"low":997,"close":1205,"change":1206,"percent_change":693,"volume":1207,"transactions":9,"vwap":1205},"2026-01-13",26.094999,0.044,1600,{"date":1209,"open":1196,"high":1171,"low":1210,"close":1211,"change":718,"percent_change":196,"volume":1212,"transactions":9,"vwap":1211},"2026-01-12",26.049999,26.051001,8000,{"date":1214,"open":1184,"high":1196,"low":1013,"close":1184,"change":1215,"percent_change":380,"volume":1216,"transactions":9,"vwap":1184},"2026-01-09",0.003,6500,{"date":1218,"open":1021,"high":1196,"low":1013,"close":1219,"change":1043,"percent_change":1044,"volume":1188,"transactions":9,"vwap":1219},"2026-01-08",26.042,{"date":1221,"open":1169,"high":998,"low":1169,"close":1169,"change":803,"percent_change":622,"volume":1222,"transactions":9,"vwap":1169},"2026-01-07",15700,{"date":1224,"open":1169,"high":1169,"low":1184,"close":1021,"change":110,"percent_change":300,"volume":1040,"transactions":9,"vwap":1021},"2026-01-06",{"date":1226,"open":1210,"high":997,"low":1227,"close":1196,"change":105,"percent_change":1024,"volume":1053,"transactions":9,"vwap":1196},"2026-01-05",26.021,{"date":1229,"open":1210,"high":1210,"low":1012,"close":1176,"change":587,"percent_change":252,"volume":1230,"transactions":9,"vwap":1176},"2026-01-02",11900,{"date":1232,"open":1210,"high":1210,"low":1233,"close":1234,"change":300,"percent_change":687,"volume":1025,"transactions":9,"vwap":1234},"2025-12-31",26.013,26.014999,{"date":1236,"open":1021,"high":997,"low":1175,"close":1237,"change":206,"percent_change":196,"volume":865,"transactions":9,"vwap":1237},"2025-12-30",26.055,{"date":1239,"open":1240,"high":1021,"low":1240,"close":1210,"change":803,"percent_change":622,"volume":768,"transactions":9,"vwap":1210},"2025-12-29",26.02,{"date":1242,"open":1028,"high":1028,"low":1234,"close":1240,"change":493,"percent_change":105,"volume":1243,"transactions":9,"vwap":1240},"2025-12-26",7200,{"date":1245,"open":1240,"high":1175,"low":1246,"close":1246,"change":1015,"percent_change":699,"volume":1126,"transactions":9,"vwap":1246},"2025-12-24",26.0049992,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":230,"volume":1254,"transactions":9,"vwap":1252},"2025-12-23",25.95,25.99,25.91,25.966,-0.019,10700,{"date":1256,"open":1013,"high":1013,"low":1257,"close":1258,"change":300,"percent_change":687,"volume":874,"transactions":9,"vwap":1258},"2025-12-22",25.977,25.985,{"date":1260,"open":1021,"high":1021,"low":1240,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2025-12-19",26.025,-0.355,-1.35,13500,{"date":1266,"open":1267,"high":912,"low":852,"close":912,"change":1268,"percent_change":634,"volume":1269,"transactions":9,"vwap":912},"2025-12-18",26.359,0.051,18600,{"date":1271,"open":767,"high":1272,"low":767,"close":1272,"change":1273,"percent_change":656,"volume":1274,"transactions":9,"vwap":1272},"2025-12-17",26.329,0.026,5100,{"date":1276,"open":841,"high":749,"low":841,"close":1277,"change":1278,"percent_change":803,"volume":1045,"transactions":9,"vwap":1277},"2025-12-16",26.303,0.008,{"date":1280,"open":1281,"high":1281,"low":686,"close":841,"change":599,"percent_change":269,"volume":1282,"transactions":9,"vwap":841},"2025-12-15",26.356,2600,{"date":1284,"open":749,"high":691,"low":960,"close":749,"change":956,"percent_change":403,"volume":1114,"transactions":9,"vwap":749},"2025-12-12",{"date":1286,"open":783,"high":783,"low":819,"close":819,"change":944,"percent_change":110,"volume":1287,"transactions":9,"vwap":819},"2025-12-11",10100,{"date":1289,"open":755,"high":852,"low":1290,"close":684,"change":1049,"percent_change":140,"volume":706,"transactions":9,"vwap":684},"2025-12-10",26.248,{"date":1292,"open":767,"high":767,"low":704,"close":846,"change":664,"percent_change":595,"volume":842,"transactions":9,"vwap":846},"2025-12-09",{"date":1294,"open":744,"high":820,"low":756,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-12-08",26.297,-0.062,-0.24,5600,{"date":1300,"open":787,"high":936,"low":1267,"close":1267,"change":1301,"percent_change":289,"volume":1302,"transactions":9,"vwap":1267},"2025-12-05",-0.028,3200,{"date":1304,"open":912,"high":1305,"low":788,"close":1306,"change":1307,"percent_change":526,"volume":1135,"transactions":9,"vwap":1306},"2025-12-04",26.391,26.387,-0.033,{"date":1309,"open":813,"high":1310,"low":1311,"close":813,"change":381,"percent_change":699,"volume":1166,"transactions":9,"vwap":813},"2025-12-03",26.439,26.413,{"date":1313,"open":787,"high":783,"low":743,"close":912,"change":206,"percent_change":196,"volume":1314,"transactions":9,"vwap":912},"2025-12-02",12100,{"date":1316,"open":936,"high":936,"low":1317,"close":812,"change":1318,"percent_change":231,"volume":1319,"transactions":9,"vwap":812},"2025-12-01",26.374,-0.074,2200,{"date":1321,"open":24,"high":24,"low":1322,"close":1322,"change":1323,"percent_change":188,"volume":1085,"transactions":9,"vwap":1322},"2025-11-28",26.449,-0.054,{"date":1325,"open":916,"high":1326,"low":916,"close":1327,"change":814,"percent_change":261,"volume":1120,"transactions":9,"vwap":1327},"2025-11-26",26.506,26.503,{"date":1329,"open":936,"high":892,"low":936,"close":887,"change":422,"percent_change":693,"volume":1330,"transactions":9,"vwap":887},"2025-11-25",7600,{"date":1332,"open":1333,"high":793,"low":783,"close":1334,"change":587,"percent_change":252,"volume":832,"transactions":9,"vwap":1334},"2025-11-24",26.422,26.415,{"date":1336,"open":788,"high":813,"low":788,"close":813,"change":105,"percent_change":1024,"volume":1337,"transactions":9,"vwap":813},"2025-11-21",4800,{"date":1339,"open":1340,"high":912,"low":743,"close":743,"change":655,"percent_change":732,"volume":1341,"transactions":9,"vwap":743},"2025-11-20",26.377,3000,{"date":1343,"open":743,"high":743,"low":1344,"close":819,"change":252,"percent_change":309,"volume":1345,"transactions":9,"vwap":819},"2025-11-19",26.334,700,{"date":1347,"open":788,"high":787,"low":852,"close":931,"change":655,"percent_change":732,"volume":1348,"transactions":9,"vwap":931},"2025-11-18",2500,{"date":1350,"open":744,"high":744,"low":1351,"close":691,"change":347,"percent_change":347,"volume":1352,"transactions":9,"vwap":691},"2025-11-17",26.327,16100,{"date":1354,"open":800,"high":800,"low":691,"close":691,"change":110,"percent_change":300,"volume":1105,"transactions":9,"vwap":691},"2025-11-14",{"date":1356,"open":788,"high":788,"low":852,"close":852,"change":412,"percent_change":413,"volume":1357,"transactions":9,"vwap":852},"2025-11-13",3300,{"date":1359,"open":783,"high":936,"low":800,"close":800,"change":110,"percent_change":300,"volume":1050,"transactions":9,"vwap":800},"2025-11-12",{"date":1361,"open":857,"high":801,"low":857,"close":1362,"change":105,"percent_change":1024,"volume":1363,"transactions":9,"vwap":1362},"2025-11-11",26.395,5500,{"date":1365,"open":744,"high":743,"low":691,"close":819,"change":252,"percent_change":309,"volume":1207,"transactions":9,"vwap":819},"2025-11-10",{"date":1367,"open":749,"high":948,"low":1368,"close":931,"change":655,"percent_change":732,"volume":1369,"transactions":9,"vwap":931},"2025-11-07",26.311,5300,{"date":1371,"open":692,"high":744,"low":692,"close":691,"change":452,"percent_change":453,"volume":1372,"transactions":9,"vwap":691},"2025-11-06",1900,{"date":1374,"open":788,"high":788,"low":685,"close":766,"change":1375,"percent_change":231,"volume":1376,"transactions":9,"vwap":766},"2025-11-05",-0.075,7000,{"date":1378,"open":1379,"high":943,"low":744,"close":744,"change":196,"percent_change":197,"volume":1000,"transactions":9,"vwap":744},"2025-11-04",26.352,{"date":1381,"open":852,"high":1382,"low":749,"close":691,"change":471,"percent_change":472,"volume":928,"transactions":9,"vwap":691},"2025-11-03",26.351,{"date":1384,"open":691,"high":744,"low":1368,"close":684,"change":1385,"percent_change":670,"volume":1363,"transactions":9,"vwap":684},"2025-10-31",0.058,{"date":1387,"open":697,"high":841,"low":697,"close":836,"change":1388,"percent_change":-6,"volume":1389,"transactions":9,"vwap":836},"2025-10-30",-0.001,9000,{"date":1391,"open":936,"high":801,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-10-29",26.281,-0.134,-0.51,11600,{"date":1397,"open":1398,"high":801,"low":787,"close":1334,"change":347,"percent_change":347,"volume":1076,"transactions":9,"vwap":1334},"2025-10-28",26.408,{"date":1400,"open":793,"high":793,"low":787,"close":1334,"change":412,"percent_change":413,"volume":713,"transactions":9,"vwap":1334},"2025-10-27",{"date":1402,"open":916,"high":887,"low":1065,"close":887,"change":206,"percent_change":196,"volume":1085,"transactions":9,"vwap":887},"2025-10-24",{"date":1404,"open":882,"high":882,"low":1405,"close":1405,"change":1066,"percent_change":1067,"volume":1337,"transactions":9,"vwap":1405},"2025-10-23",26.455,{"date":1407,"open":1408,"high":873,"low":887,"close":873,"change":381,"percent_change":699,"volume":1409,"transactions":9,"vwap":873},"2025-10-22",26.469,2800,{"date":1411,"open":1412,"high":863,"low":887,"close":863,"change":105,"percent_change":1024,"volume":1413,"transactions":9,"vwap":863},"2025-10-21",26.477,1800,{"date":1415,"open":1334,"high":813,"low":936,"close":813,"change":347,"percent_change":347,"volume":700,"transactions":9,"vwap":813},"2025-10-20",{"date":1417,"open":801,"high":801,"low":1418,"close":813,"change":187,"percent_change":940,"volume":1419,"transactions":9,"vwap":813},"2025-10-17",26.419,2300,{"date":1421,"open":1071,"high":892,"low":1071,"close":892,"change":1422,"percent_change":993,"volume":1363,"transactions":9,"vwap":892},"2025-10-16",0.079,{"date":1424,"open":936,"high":1425,"low":800,"close":1305,"change":789,"percent_change":337,"volume":1274,"transactions":9,"vwap":1305},"2025-10-15",26.447,{"date":1427,"open":801,"high":793,"low":1428,"close":1428,"change":1429,"percent_change":431,"volume":1430,"transactions":9,"vwap":1428},"2025-10-14",26.417,0.037,400,{"date":1432,"open":801,"high":801,"low":743,"close":912,"change":587,"percent_change":252,"volume":1123,"transactions":9,"vwap":912},"2025-10-13",{"date":1434,"open":852,"high":1435,"low":852,"close":800,"change":197,"percent_change":993,"volume":1436,"transactions":9,"vwap":800},"2025-10-10",26.398,5700,{"date":1438,"open":1272,"high":852,"low":761,"close":761,"change":472,"percent_change":289,"volume":1330,"transactions":9,"vwap":761},"2025-10-09",{"date":1440,"open":1441,"high":788,"low":691,"close":819,"change":380,"percent_change":381,"volume":1053,"transactions":9,"vwap":819},"2025-10-08",26.366,{"date":1443,"open":767,"high":1058,"low":767,"close":1058,"change":361,"percent_change":634,"volume":1444,"transactions":9,"vwap":1058},"2025-10-07",900,{"date":1446,"open":1447,"high":1295,"low":766,"close":766,"change":252,"percent_change":309,"volume":1448,"transactions":9,"vwap":766},"2025-10-06",26.279,8500,{"date":1450,"open":737,"high":737,"low":841,"close":841,"change":1146,"percent_change":607,"volume":1003,"transactions":9,"vwap":841},"2025-10-03",{"date":1452,"open":857,"high":1453,"low":691,"close":1454,"change":1455,"percent_change":269,"volume":1282,"transactions":9,"vwap":1454},"2025-10-02",26.362,26.331,-0.023,{"date":1457,"open":787,"high":787,"low":749,"close":937,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":937},"2025-10-01",-0.229,-0.86,10500,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":361,"volume":694,"transactions":9,"vwap":1464},"2025-09-30",26.61,26.583,0.013,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":347,"percent_change":347,"volume":1436,"transactions":9,"vwap":1470},"2025-09-29",26.565,26.588,26.57,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1470,"change":347,"percent_change":347,"volume":719,"transactions":9,"vwap":1470},"2025-09-26",26.59,26.56,{"date":1476,"open":24,"high":1470,"low":905,"close":1470,"change":403,"percent_change":738,"volume":1341,"transactions":9,"vwap":1470},"2025-09-25",{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":607,"volume":172,"transactions":9,"vwap":1481},"2025-09-24",26.64,26.628,26.63,-0.038,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1385,"percent_change":670,"volume":1444,"transactions":9,"vwap":1486},"2025-09-23",26.609,26.668,{"date":1488,"open":1479,"high":1479,"low":1489,"close":1463,"change":187,"percent_change":940,"volume":1490,"transactions":9,"vwap":1463},"2025-09-22",26.6,9200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":252,"percent_change":230,"volume":1142,"transactions":9,"vwap":1494},"2025-09-19",26.65,26.66,26.635,{"date":1497,"open":1498,"high":1499,"low":1493,"close":1500,"change":1482,"percent_change":607,"volume":1501,"transactions":9,"vwap":1500},"2025-09-18",26.665,26.69,26.68,3600,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":526,"volume":1508,"transactions":9,"vwap":1506},"2025-09-17",26.77,26.7,26.718,-0.032,21600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":196,"percent_change":549,"volume":1514,"transactions":9,"vwap":1513},"2025-09-16",26.76,26.766,26.75,500,{"date":1516,"open":1517,"high":1513,"low":1518,"close":1518,"change":655,"percent_change":732,"volume":1519,"transactions":9,"vwap":1518},"2025-09-15",26.74,26.73,7700,{"date":1521,"open":1505,"high":1522,"low":1505,"close":1523,"change":300,"percent_change":687,"volume":797,"transactions":9,"vwap":1523},"2025-09-12",26.709,26.705,{"date":1525,"open":174,"high":174,"low":1526,"close":1526,"change":206,"percent_change":196,"volume":1527,"transactions":9,"vwap":1526},"2025-09-11",26.745,800,{"date":1529,"open":1513,"high":1513,"low":1517,"close":1517,"change":1530,"percent_change":656,"volume":1430,"transactions":9,"vwap":1517},"2025-09-10",0.027,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":300,"percent_change":687,"volume":1166,"transactions":9,"vwap":1534},"2025-09-09",26.759,26.713,{"date":1536,"open":1511,"high":1537,"low":1538,"close":1539,"change":1465,"percent_change":361,"volume":771,"transactions":9,"vwap":1539},"2025-09-08",26.78,26.737,26.753,{"date":1541,"open":1513,"high":1513,"low":1517,"close":1517,"change":762,"percent_change":1075,"volume":1372,"transactions":9,"vwap":1517},"2025-09-05",{"date":1543,"open":1495,"high":1544,"low":1495,"close":1498,"change":422,"percent_change":693,"volume":713,"transactions":9,"vwap":1498},"2025-09-04",26.67,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":655,"percent_change":732,"volume":1550,"transactions":9,"vwap":1549},"2025-09-03",26.58,26.649,26.62,5800,{"date":1552,"open":1547,"high":1489,"low":1547,"close":1553,"change":21,"percent_change":557,"volume":1188,"transactions":9,"vwap":1553},"2025-09-02",26.595,{"date":1555,"open":1548,"high":1494,"low":1556,"close":1493,"change":380,"percent_change":381,"volume":1040,"transactions":9,"vwap":1493},"2025-08-29",26.639,{"date":1558,"open":1481,"high":1493,"low":1481,"close":1479,"change":956,"percent_change":403,"volume":870,"transactions":9,"vwap":1479},"2025-08-28",{"date":1560,"open":1561,"high":1544,"low":1562,"close":1563,"change":1564,"percent_change":140,"volume":1188,"transactions":9,"vwap":1563},"2025-08-27",26.594,26.577,26.655,0.085,{"date":1566,"open":1567,"high":1470,"low":1568,"close":1470,"change":1564,"percent_change":140,"volume":1569,"transactions":9,"vwap":1470},"2025-08-26",26.513,26.507,5400,{"date":1571,"open":868,"high":877,"low":1572,"close":878,"change":795,"percent_change":796,"volume":1177,"transactions":9,"vwap":878},"2025-08-25",26.478,{"date":1574,"open":743,"high":1575,"low":743,"close":1575,"change":1576,"percent_change":1577,"volume":1123,"transactions":9,"vwap":1575},"2025-08-22",26.519,0.209,0.79,{"date":1579,"open":767,"high":767,"low":686,"close":767,"change":252,"percent_change":309,"volume":1166,"transactions":9,"vwap":767},"2025-08-21",{"date":1581,"open":749,"high":744,"low":1582,"close":691,"change":1583,"percent_change":622,"volume":1264,"transactions":9,"vwap":691},"2025-08-20",26.313,0.031,{"date":1585,"open":960,"high":767,"low":686,"close":1586,"change":1587,"percent_change":463,"volume":1337,"transactions":9,"vwap":1586},"2025-08-19",26.299,0.034,{"date":1589,"open":1590,"high":1590,"low":755,"close":1119,"change":1455,"percent_change":269,"volume":1514,"transactions":9,"vwap":1119},"2025-08-18",26.293,{"date":1592,"open":691,"high":691,"low":766,"close":1593,"change":1594,"percent_change":607,"volume":1282,"transactions":9,"vwap":1593},"2025-08-15",26.288,-0.037,{"date":1596,"open":743,"high":743,"low":1058,"close":1058,"change":21,"percent_change":557,"volume":1597,"transactions":9,"vwap":1058},"2025-08-14",1200,{"date":1599,"open":936,"high":813,"low":912,"close":912,"change":549,"percent_change":570,"volume":1059,"transactions":9,"vwap":912},"2025-08-13",{"date":1601,"open":755,"high":749,"low":755,"close":767,"change":789,"percent_change":337,"volume":1444,"transactions":9,"vwap":767},"2025-08-12",{"date":1603,"open":744,"high":744,"low":691,"close":1079,"change":1604,"percent_change":347,"volume":694,"transactions":9,"vwap":1079},"2025-08-11",0.001,{"date":1606,"open":841,"high":819,"low":686,"close":819,"change":1215,"percent_change":380,"volume":1501,"transactions":9,"vwap":819},"2025-08-08",{"date":1608,"open":1609,"high":852,"low":767,"close":1610,"change":1611,"percent_change":361,"volume":1132,"transactions":9,"vwap":1610},"2025-08-07",26.339,26.332,0.012,{"date":1613,"open":1614,"high":852,"low":1614,"close":749,"change":587,"percent_change":252,"volume":1123,"transactions":9,"vwap":749},"2025-08-06",26.316,{"date":1616,"open":852,"high":744,"low":1058,"close":1058,"change":1307,"percent_change":796,"volume":797,"transactions":9,"vwap":1058},"2025-08-05",{"date":1618,"open":767,"high":1619,"low":767,"close":1619,"change":1620,"percent_change":1621,"volume":1345,"transactions":9,"vwap":1619},"2025-08-04",26.358,0.063,0.24,{"date":1623,"open":697,"high":1295,"low":778,"close":841,"change":362,"percent_change":1624,"volume":1348,"transactions":9,"vwap":841},"2025-08-01",0.77,{"date":1626,"open":1627,"high":1627,"low":1205,"close":1205,"change":300,"percent_change":687,"volume":1207,"transactions":9,"vwap":1205},"2025-07-31",26.168,{"date":1629,"open":712,"high":731,"low":1031,"close":1031,"change":1630,"percent_change":848,"volume":1000,"transactions":9,"vwap":1031},"2025-07-30",-0.083,{"date":1632,"open":1633,"high":778,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-07-29",26.129,26.218,0.108,0.41,14400,{"date":1639,"open":1169,"high":1022,"low":1640,"close":1022,"change":252,"percent_change":309,"volume":1641,"transactions":9,"vwap":1022},"2025-07-28",26.080999,4100,{"date":1643,"open":998,"high":717,"low":998,"close":717,"change":655,"percent_change":656,"volume":1644,"transactions":9,"vwap":717},"2025-07-25",7800,{"date":1646,"open":1210,"high":1647,"low":1210,"close":1647,"change":655,"percent_change":656,"volume":1274,"transactions":9,"vwap":1647},"2025-07-24",26.105,{"date":1649,"open":1650,"high":717,"low":997,"close":997,"change":289,"percent_change":1018,"volume":1040,"transactions":9,"vwap":997},"2025-07-23",26.127,{"date":1652,"open":1006,"high":731,"low":1653,"close":710,"change":196,"percent_change":197,"volume":1222,"transactions":9,"vwap":710},"2025-07-22",26.171,{"date":1655,"open":1006,"high":830,"low":1656,"close":985,"change":361,"percent_change":634,"volume":1657,"transactions":9,"vwap":985},"2025-07-21",26.157,11800,{"date":1659,"open":983,"high":983,"low":1022,"close":711,"change":361,"percent_change":634,"volume":1413,"transactions":9,"vwap":711},"2025-07-18",{"date":1661,"open":1210,"high":1196,"low":1210,"close":1196,"change":485,"percent_change":463,"volume":1085,"transactions":9,"vwap":1196},"2025-07-17",{"date":1663,"open":1664,"high":1665,"low":1249,"close":1665,"change":1666,"percent_change":1636,"volume":1166,"transactions":9,"vwap":1665},"2025-07-16",25.953,26.035,0.107,{"date":1668,"open":1192,"high":1192,"low":1669,"close":1670,"change":896,"percent_change":22,"volume":1419,"transactions":9,"vwap":1670},"2025-07-15",25.92,25.928,{"date":1672,"open":1250,"high":1012,"low":1192,"close":1258,"change":493,"percent_change":105,"volume":740,"transactions":9,"vwap":1258},"2025-07-14",{"date":1674,"open":1191,"high":1675,"low":1249,"close":1192,"change":472,"percent_change":526,"volume":1676,"transactions":9,"vwap":1192},"2025-07-11",25.975,8900,{"date":1678,"open":1679,"high":1012,"low":1680,"close":1012,"change":1611,"percent_change":361,"volume":1123,"transactions":9,"vwap":1012},"2025-07-10",25.98,25.958,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":280,"volume":1686,"transactions":9,"vwap":1684},"2025-07-09",25.94,25.988,0.068,1700,{"date":1688,"open":1669,"high":1689,"low":1251,"close":1669,"change":300,"percent_change":687,"volume":1569,"transactions":9,"vwap":1669},"2025-07-08",25.925,{"date":1691,"open":1249,"high":1192,"low":1669,"close":1191,"change":380,"percent_change":381,"volume":1692,"transactions":9,"vwap":1191},"2025-07-07",15100,{"date":1694,"open":1695,"high":1249,"low":1689,"close":1249,"change":789,"percent_change":337,"volume":1436,"transactions":9,"vwap":1249},"2025-07-03",25.939,{"date":1697,"open":1698,"high":1698,"low":1192,"close":1699,"change":718,"percent_change":196,"volume":1436,"transactions":9,"vwap":1699},"2025-07-02",25.984,25.976,{"date":1701,"open":1012,"high":1702,"low":1192,"close":1192,"change":1018,"percent_change":1703,"volume":694,"transactions":9,"vwap":1192},"2025-07-01",26.018,-1.59,{"date":1705,"open":788,"high":1362,"low":743,"close":787,"change":1620,"percent_change":1621,"volume":1243,"transactions":9,"vwap":787},"2025-06-30",{"date":1707,"open":852,"high":743,"low":749,"close":1351,"change":1307,"percent_change":796,"volume":719,"transactions":9,"vwap":1351},"2025-06-27",{"date":1709,"open":686,"high":743,"low":686,"close":743,"change":1710,"percent_change":1711,"volume":1298,"transactions":9,"vwap":743},"2025-06-26",0.095,0.36,{"date":1713,"open":703,"high":835,"low":730,"close":1119,"change":485,"percent_change":463,"volume":1714,"transactions":9,"vwap":1119},"2025-06-25",7100,{"date":1716,"open":778,"high":703,"low":778,"close":730,"change":808,"percent_change":197,"volume":1717,"transactions":9,"vwap":730},"2025-06-24",2700,{"date":1719,"open":697,"high":755,"low":1138,"close":1138,"change":1015,"percent_change":699,"volume":1207,"transactions":9,"vwap":1138},"2025-06-23",{"date":1721,"open":998,"high":1006,"low":1722,"close":985,"change":105,"percent_change":1024,"volume":838,"transactions":9,"vwap":985},"2025-06-20",26.098,{"date":1724,"open":1725,"high":729,"low":1726,"close":1022,"change":380,"percent_change":381,"volume":1085,"transactions":9,"vwap":1022},"2025-06-18",26.116,26.101,{"date":1728,"open":1175,"high":998,"low":1176,"close":998,"change":932,"percent_change":1729,"volume":950,"transactions":9,"vwap":998},"2025-06-17",0.42,{"date":1731,"open":1250,"high":1261,"low":1250,"close":1250,"change":347,"percent_change":347,"volume":1298,"transactions":9,"vwap":1250},"2025-06-16",{"date":1733,"open":1234,"high":1234,"low":1734,"close":1250,"change":472,"percent_change":526,"volume":860,"transactions":9,"vwap":1250},"2025-06-13",25.931,{"date":1736,"open":1013,"high":1013,"low":1737,"close":1240,"change":279,"percent_change":120,"volume":1738,"transactions":9,"vwap":1240},"2025-06-12",25.995,2100,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":280,"volume":1527,"transactions":9,"vwap":1742},"2025-06-11",25.89,25.955,0.067,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":187,"volume":1738,"transactions":9,"vwap":1748},"2025-06-10",25.9,25.87,25.888,-0.012,{"date":1751,"open":1752,"high":1669,"low":1752,"close":1746,"change":361,"percent_change":634,"volume":1085,"transactions":9,"vwap":1746},"2025-06-09",25.861,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":607,"percent_change":241,"volume":950,"transactions":9,"vwap":1757},"2025-06-06",25.926,25.846,25.85,{"date":1759,"open":1021,"high":998,"low":1250,"close":1250,"change":214,"percent_change":270,"volume":775,"transactions":9,"vwap":1250},"2025-06-05",{"date":1761,"open":1240,"high":1022,"low":1240,"close":1762,"change":732,"percent_change":150,"volume":1763,"transactions":9,"vwap":1762},"2025-06-04",26.084999,11300,{"date":1765,"open":1210,"high":1210,"low":1192,"close":1737,"change":1066,"percent_change":1067,"volume":1040,"transactions":9,"vwap":1737},"2025-06-03",{"date":1767,"open":1196,"high":1169,"low":1768,"close":1021,"change":606,"percent_change":796,"volume":1769,"transactions":9,"vwap":1021},"2025-06-02",26.023001,10400,{"date":1771,"open":1028,"high":711,"low":1028,"close":1205,"change":1772,"percent_change":570,"volume":700,"transactions":9,"vwap":1205},"2025-05-30",0.069,{"date":1774,"open":1675,"high":1775,"low":1675,"close":1775,"change":1776,"percent_change":570,"volume":1444,"transactions":9,"vwap":1775},"2025-05-29",26.025999,0.071,{"date":1778,"open":1779,"high":1250,"low":1249,"close":1742,"change":412,"percent_change":413,"volume":1550,"transactions":9,"vwap":1742},"2025-05-28",25.968,{"date":1781,"open":1675,"high":1240,"low":1675,"close":1012,"change":197,"percent_change":705,"volume":1000,"transactions":9,"vwap":1012},"2025-05-27",{"date":1783,"open":1683,"high":1679,"low":1669,"close":1669,"change":196,"percent_change":197,"volume":1419,"transactions":9,"vwap":1669},"2025-05-23",{"date":1785,"open":1757,"high":1746,"low":1757,"close":1746,"change":197,"percent_change":705,"volume":1341,"transactions":9,"vwap":1746},"2025-05-22",{"date":1787,"open":1788,"high":1251,"low":1789,"close":1790,"change":607,"percent_change":241,"volume":1460,"transactions":9,"vwap":1790},"2025-05-21",25.887,25.803,25.82,{"date":1792,"open":1793,"high":1191,"low":1794,"close":1191,"change":252,"percent_change":309,"volume":950,"transactions":9,"vwap":1191},"2025-05-20",25.93,25.897,{"date":1796,"open":1741,"high":1679,"low":1741,"close":1679,"change":485,"percent_change":463,"volume":1797,"transactions":9,"vwap":1679},"2025-05-19",6400,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":655,"percent_change":656,"volume":1000,"transactions":9,"vwap":1802},"2025-05-16",25.935,25.969,25.945,{"date":1804,"open":1805,"high":1669,"low":1806,"close":1669,"change":197,"percent_change":705,"volume":1319,"transactions":9,"vwap":1669},"2025-05-15",25.857,25.842,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":803,"percent_change":622,"volume":897,"transactions":9,"vwap":1810},"2025-05-14",25.83,25.84,25.825,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1814,"change":803,"percent_change":622,"volume":1409,"transactions":9,"vwap":1814},"2025-05-13",25.81,25.77,{"date":1817,"open":1810,"high":1818,"low":446,"close":446,"change":1044,"percent_change":1819,"volume":1337,"transactions":9,"vwap":446},"2025-05-12",25.86,-0.69,{"date":1821,"open":1210,"high":1210,"low":1191,"close":1191,"change":380,"percent_change":381,"volume":1644,"transactions":9,"vwap":1191},"2025-05-09",{"date":1823,"open":1176,"high":1176,"low":1793,"close":1249,"change":1824,"percent_change":1825,"volume":1717,"transactions":9,"vwap":1249},"2025-05-08",-0.082,-0.31,{"date":1827,"open":1240,"high":1828,"low":1176,"close":1828,"change":1611,"percent_change":361,"volume":1050,"transactions":9,"vwap":1828},"2025-05-07",26.032,{"date":1830,"open":1191,"high":1240,"low":1683,"close":1240,"change":932,"percent_change":1729,"volume":1357,"transactions":9,"vwap":1240},"2025-05-06",{"date":1832,"open":1833,"high":1251,"low":1833,"close":1251,"change":472,"percent_change":526,"volume":1834,"transactions":9,"vwap":1251},"2025-05-05",25.875,300,{"date":1836,"open":1679,"high":1679,"low":1793,"close":1683,"change":940,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1683},"2025-05-02",-0.73,4900,{"date":1840,"open":778,"high":778,"low":1196,"close":717,"change":1841,"percent_change":1044,"volume":1302,"transactions":9,"vwap":717},"2025-05-01",-0.047,{"date":1843,"open":1022,"high":991,"low":1022,"close":991,"change":1743,"percent_change":280,"volume":797,"transactions":9,"vwap":991},"2025-04-30",{"date":1845,"open":1161,"high":711,"low":998,"close":1022,"change":381,"percent_change":699,"volume":1550,"transactions":9,"vwap":1022},"2025-04-29",{"date":1847,"open":1176,"high":997,"low":1176,"close":1196,"change":197,"percent_change":705,"volume":1436,"transactions":9,"vwap":1196},"2025-04-28",{"date":1849,"open":1192,"high":1850,"low":1192,"close":1250,"change":803,"percent_change":622,"volume":1851,"transactions":9,"vwap":1250},"2025-04-25",26.0039997,10600,{"date":1853,"open":1251,"high":1191,"low":1251,"close":1191,"change":431,"percent_change":1008,"volume":1854,"transactions":9,"vwap":1191},"2025-04-24",16600,{"date":1856,"open":1683,"high":1683,"low":1857,"close":1790,"change":361,"percent_change":634,"volume":1000,"transactions":9,"vwap":1790},"2025-04-23",25.8,{"date":178,"open":409,"high":1815,"low":409,"close":1815,"change":381,"percent_change":261,"volume":1376,"transactions":9,"vwap":1815}]